{"status":"ok","report":{"price_analysis":{"current":2015.0,"change_1d":-0.7,"change_7d":-1.0,"change_30d":-4.0,"high_30d":2495.0,"low_30d":1960.0,"position_in_range":10.0,"support":2013.5,"resistance":2441.5},"summary":"YBM넷(057030)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 329.12억. 현재가 2,015원, 전일 대비 -0.7%, 30일 -4.0%. PER 17.8배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 220.00, 기관 순매도 108.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.8배입니다. ROE 0.8%입니다. 시가총액 329.12억. 매출 513.55억, 영업이익 13.72억.","grade":"C","comment":"PER 17.75배, ROE 0.81%","per":17.75,"pbr":0.63,"roe":0.81,"eps":113.52,"revenue":51355280663.0,"operating_income":1372173005.0,"net_income":1846340841.0,"market_cap":32911665995,"profit_margin":3.6,"roa":0.52,"operating_margin":2.67,"gross_margin":36.45,"debt_ratio":0.5423993479664498,"total_assets":80016393448.0,"total_equity":51877870380.0,"total_debt":28138523068.0,"dividend_yield":3.47,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-23.98)가 시그널선(-19.13)을 하회합니다(데드크로스). 현재가가 SMA20(2072)과 SMA60(2125) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1987~2156 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.36363636363636,"macd":-23.984049851304462,"macd_signal":-19.12523781133869,"sma_20":2071.5,"sma_60":2125.0,"bb_upper":2156.2997641506154,"bb_lower":1986.7002358493846,"atr_14":136.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -220.00, 기관 순매수 -108.00. 30일 누적: 외국인 1823.00, 기관 2797.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-220.0,"institutional_flow":-108.0,"data":[{"date":"2026-10-23","foreign_net":168.0,"institution_net":0.0,"retail_net":-168.0},{"date":"2026-10-22","foreign_net":273.0,"institution_net":0.0,"retail_net":-273.0},{"date":"2026-10-21","foreign_net":489.0,"institution_net":0.0,"retail_net":-489.0},{"date":"2026-10-20","foreign_net":-459.0,"institution_net":-108.0,"retail_net":567.0},{"date":"2026-10-19","foreign_net":-691.0,"institution_net":0.0,"retail_net":691.0},{"date":"2026-10-16","foreign_net":5050.0,"institution_net":2905.0,"retail_net":-7955.0},{"date":"2026-10-15","foreign_net":385.0,"institution_net":0.0,"retail_net":-385.0},{"date":"2026-10-14","foreign_net":-2176.0,"institution_net":0.0,"retail_net":2176.0},{"date":"2026-10-13","foreign_net":397.0,"institution_net":0.0,"retail_net":-397.0},{"date":"2026-10-12","foreign_net":857.0,"institution_net":0.0,"retail_net":-857.0},{"date":"2026-10-08","foreign_net":-402.0,"institution_net":0.0,"retail_net":402.0},{"date":"2026-10-07","foreign_net":-306.0,"institution_net":0.0,"retail_net":306.0},{"date":"2026-10-06","foreign_net":-241.0,"institution_net":0.0,"retail_net":241.0},{"date":"2026-10-02","foreign_net":-235.0,"institution_net":0.0,"retail_net":235.0},{"date":"2026-10-01","foreign_net":-780.0,"institution_net":0.0,"retail_net":780.0},{"date":"2026-09-30","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0},{"date":"2026-09-29","foreign_net":597.0,"institution_net":0.0,"retail_net":-597.0},{"date":"2026-09-28","foreign_net":4115.0,"institution_net":0.0,"retail_net":-4115.0},{"date":"2026-09-23","foreign_net":-710.0,"institution_net":0.0,"retail_net":710.0},{"date":"2026-09-22","foreign_net":327.0,"institution_net":0.0,"retail_net":-327.0},{"date":"2026-09-21","foreign_net":-4996.0,"institution_net":0.0,"retail_net":4996.0},{"date":"2026-09-18","foreign_net":-779.0,"institution_net":0.0,"retail_net":779.0},{"date":"2026-09-17","foreign_net":879.0,"institution_net":0.0,"retail_net":-879.0},{"date":"2026-09-16","foreign_net":293.0,"institution_net":0.0,"retail_net":-293.0},{"date":"2026-09-15","foreign_net":-706.0,"institution_net":0.0,"retail_net":706.0},{"date":"2026-09-14","foreign_net":-148.0,"institution_net":0.0,"retail_net":148.0},{"date":"2026-09-11","foreign_net":403.0,"institution_net":0.0,"retail_net":-403.0},{"date":"2026-09-10","foreign_net":-129.0,"institution_net":0.0,"retail_net":129.0},{"date":"2026-09-09","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-08","foreign_net":376.0,"institution_net":0.0,"retail_net":-376.0}],"periods":{"d1":{"foreign_net":168.0,"institution_net":0,"retail_net":-168.0},"d3":{"foreign_net":930.0,"institution_net":0,"retail_net":-930.0},"d7":{"foreign_net":5215.0,"institution_net":2797.0,"retail_net":-8012.0},"d14":{"foreign_net":3109.0,"institution_net":2797.0,"retail_net":-5906.0},"d30":{"foreign_net":1823.0,"institution_net":2797.0,"retail_net":-4620.0}}},"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 17.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -5.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.3,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-38.3,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":66,"summary":"유동비율 1.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.94,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":14.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -5.3%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"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":36.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.6,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.75,"current_pbr":0.63,"per_5y_high":31.12,"per_5y_low":14.41,"per_5y_avg":21.3,"per_percentile":22.2,"pbr_5y_high":1.88,"pbr_5y_low":0.96,"pbr_5y_avg":1.44,"pbr_percentile":0.0,"per_5y_median":18.99,"pbr_5y_median":1.51,"history":[{"quarter":"2024-Q2","per":14.41,"pbr":1.59},{"quarter":"2024-Q3","per":15.96,"pbr":1.56},{"quarter":"2024-Q4","per":21.93,"pbr":1.88},{"quarter":"2025-Q1","per":18.33,"pbr":1.51},{"quarter":"2025-Q2","per":18.99,"pbr":1.54},{"quarter":"2025-Q3","per":22.37,"pbr":1.37},{"quarter":"2025-Q4","per":31.12,"pbr":1.35},{"quarter":"2026-Q1","per":29.64,"pbr":1.18},{"quarter":"2026-Q2","per":18.94,"pbr":0.96},{"quarter":"현재","per":17.75,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3467.6704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3477.1321,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4267.2817,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3362.5405,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3430.2751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3096.4402,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2150.0,"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":"Consumer Cyclical","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.41,"eps":240.63,"close":3467.67,"source":"reported"},{"date":"2024-07","per":14.1,"eps":240.63,"close":3391.98,"source":"reported"},{"date":"2024-08","per":13.6,"eps":240.63,"close":3273.71,"source":"reported"},{"date":"2024-09","per":15.96,"eps":217.92,"close":3477.13,"source":"reported"},{"date":"2024-10","per":15.3,"eps":217.92,"close":3335.21,"source":"reported"},{"date":"2024-11","per":14.63,"eps":217.92,"close":3188.55,"source":"reported"},{"date":"2024-12","per":21.93,"eps":194.56,"close":4267.28,"source":"reported"},{"date":"2025-01","per":21.49,"eps":194.56,"close":4180.19,"source":"reported"},{"date":"2025-02","per":19.84,"eps":194.56,"close":3860.87,"source":"reported"},{"date":"2025-03","per":18.33,"eps":183.47,"close":3362.54,"source":"reported"},{"date":"2025-04","per":21.86,"eps":183.47,"close":4010.86,"source":"reported"},{"date":"2025-05","per":18.56,"eps":183.47,"close":3406.08,"source":"reported"},{"date":"2025-06","per":18.99,"eps":180.6,"close":3430.28,"source":"reported"},{"date":"2025-07","per":18.83,"eps":180.6,"close":3401.25,"source":"reported"},{"date":"2025-08","per":17.65,"eps":180.6,"close":3188.37,"source":"reported"},{"date":"2025-09","per":22.37,"eps":138.45,"close":3096.44,"source":"reported"},{"date":"2025-10","per":21.67,"eps":138.45,"close":2999.68,"source":"reported"},{"date":"2025-11","per":21.18,"eps":138.45,"close":2931.94,"source":"reported"},{"date":"2025-12","per":31.12,"eps":98.18,"close":3055.0,"source":"reported"},{"date":"2026-01","per":29.64,"eps":98.18,"close":2910.0,"source":"reported"},{"date":"2026-02","per":29.08,"eps":98.18,"close":2855.0,"source":"reported"},{"date":"2026-03","per":29.64,"eps":88.38,"close":2620.0,"source":"reported"},{"date":"2026-04","per":32.76,"eps":88.38,"close":2895.0,"source":"reported"},{"date":"2026-05","per":25.97,"eps":88.38,"close":2295.0,"source":"reported"},{"date":"2026-06","per":18.94,"eps":113.52,"close":2150.0,"source":"reported"},{"date":"2026-07","per":18.94,"eps":113.52,"close":2150.0,"source":"reported"},{"date":"2026-08","per":18.85,"eps":113.52,"close":2140.0,"source":"reported"},{"date":"2026-09","per":18.5,"eps":113.52,"close":2100.0,"source":"reported"},{"date":"2026-10","per":17.88,"eps":113.52,"close":2030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.76,"std":5.22,"upper_1sd":25.98,"lower_1sd":15.54,"current":17.88,"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":3.47,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":71,"summary":"배당성향 62%로 적정","metrics":[{"name":"배당성향(Payout)","value":61.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.47,"summary":"배당수익률 3.47%","metrics":[{"name":"배당수익률","value":3.47,"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":"17.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:16:54.089272+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":0.008070932170751147,"dividend_yield":null,"eps":26.0,"revenue":12174022259.0,"operating_income":298168788.0,"net_income":418702773.0,"market_cap":null,"profit_margin":0.03439313351759824,"operating_margin":0.024492216430733897,"roa":0.005232712385020215,"gross_margin":0.36450295445447156,"total_equity":51877870380.0,"total_assets":80016393448.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":29.39,"pbr":0.89,"roe":0.012804145209583652,"dividend_yield":3.47,"eps":40.38,"revenue":12858447519.0,"operating_income":483364008.0,"net_income":658671329.0,"market_cap":47000000000.0,"profit_margin":0.0512247942861476,"operating_margin":0.03759116388551323,"roa":0.00797595573108368,"gross_margin":0.397675738493637,"total_equity":51442038357.0,"total_assets":82582119461.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0013803761106470356,"dividend_yield":null,"eps":4.44,"revenue":12576844618.0,"operating_income":-70861559.0,"net_income":72362165.0,"market_cap":null,"profit_margin":0.0057536025289232845,"operating_margin":-0.0056342875460656345,"roa":0.0009031570126555789,"gross_margin":0.35406729511683627,"total_equity":52422064133.0,"total_assets":80121356515.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013311149855261816,"dividend_yield":null,"eps":42.7,"revenue":13745966267.0,"operating_income":661501768.0,"net_income":696604574.0,"market_cap":null,"profit_margin":0.050677017567862186,"operating_margin":0.048123337068567536,"roa":0.00856945752334395,"gross_margin":0.3771038146983109,"total_equity":52332411668.0,"total_assets":81289226547.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.000271407753651276,"dividend_yield":null,"eps":0.86,"revenue":11995600170.0,"operating_income":-174698825.0,"net_income":14016010.0,"market_cap":null,"profit_margin":0.0011684292408355589,"operating_margin":-0.014563575187918254,"roa":0.00017617416903390292,"gross_margin":0.3514505468883096,"total_equity":51641892361.0,"total_assets":79557690420.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015851357904877992,"dividend_yield":null,"eps":50.18,"revenue":13515957643.0,"operating_income":534049318.0,"net_income":818632875.0,"market_cap":null,"profit_margin":0.060567878105475946,"operating_margin":0.03951250308013413,"roa":0.009823407034540333,"gross_margin":0.3856063177809117,"total_equity":51644337344.0,"total_assets":83334923629.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013900585584001838,"dividend_yield":null,"eps":44.71,"revenue":14709738229.0,"operating_income":607946932.0,"net_income":729397370.0,"market_cap":null,"profit_margin":0.049586019726850436,"operating_margin":0.04132955478442457,"roa":0.008964025642407733,"gross_margin":0.3833764481193882,"total_equity":52472420359.0,"total_assets":81369397980.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026759234937389718,"dividend_yield":null,"eps":84.85,"revenue":15273936048.0,"operating_income":1307193952.0,"net_income":1384088117.0,"market_cap":null,"profit_margin":0.09061764516037994,"operating_margin":0.08558330661409091,"roa":0.016748374952056253,"gross_margin":0.4125281899962555,"total_equity":51723755191.0,"total_assets":82640143952.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.001209655154640552,"dividend_yield":null,"eps":3.73,"revenue":13561724642.0,"operating_income":17763936.0,"net_income":60899382.0,"market_cap":null,"profit_margin":0.004490533734286094,"operating_margin":0.001309858183153635,"roa":0.0007564660480183026,"gross_margin":0.37032623317290325,"total_equity":50344415734.0,"total_assets":80505109462.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019866566023162672,"dividend_yield":null,"eps":61.27,"revenue":14783968274.0,"operating_income":861007591.0,"net_income":999409817.0,"market_cap":null,"profit_margin":0.06760091732323478,"operating_margin":0.05823927480379007,"roa":0.011979516671376702,"gross_margin":0.39517229087094835,"total_equity":50306118120.0,"total_assets":83426555880.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021465819512620134,"dividend_yield":null,"eps":68.07,"revenue":15318185333.0,"operating_income":1067923118.0,"net_income":1110479750.0,"market_cap":null,"profit_margin":0.07249421036888039,"operating_margin":0.0697160332496677,"roa":0.013549258638538012,"gross_margin":0.3557422884981359,"total_equity":51732464691.0,"total_assets":81958709301.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03462318719036109,"dividend_yield":null,"eps":107.56,"revenue":15470773961.0,"operating_income":1976319903.0,"net_income":1754518378.0,"market_cap":null,"profit_margin":0.11340857169931733,"operating_margin":0.127745380288153,"roa":0.02138071931192037,"gross_margin":0.431411270749934,"total_equity":50674664015.0,"total_assets":82060774121.0}],"current_price":2015.0,"change_pct":-0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6030.0},{"date":"2016-10-25","close":6090.0},{"date":"2016-10-26","close":5480.0},{"date":"2016-10-27","close":5400.0},{"date":"2016-10-28","close":5620.0},{"date":"2016-10-31","close":5270.0},{"date":"2016-11-01","close":5440.0},{"date":"2016-11-02","close":5270.0},{"date":"2016-11-03","close":5340.0},{"date":"2016-11-04","close":5360.0},{"date":"2016-11-07","close":5710.0},{"date":"2016-11-08","close":5650.0},{"date":"2016-11-09","close":5270.0},{"date":"2016-11-10","close":5490.0},{"date":"2016-11-11","close":5640.0},{"date":"2016-11-14","close":5590.0},{"date":"2016-11-15","close":5800.0},{"date":"2016-11-16","close":6050.0},{"date":"2016-11-17","close":6050.0},{"date":"2016-11-18","close":5990.0},{"date":"2016-11-21","close":6010.0},{"date":"2016-11-22","close":6000.0},{"date":"2016-11-23","close":6060.0},{"date":"2016-11-24","close":6300.0},{"date":"2016-11-25","close":6290.0},{"date":"2016-11-28","close":6330.0},{"date":"2016-11-29","close":6160.0},{"date":"2016-11-30","close":6150.0},{"date":"2016-12-01","close":6150.0},{"date":"2016-12-02","close":5960.0},{"date":"2016-12-05","close":5200.0},{"date":"2016-12-06","close":5570.0},{"date":"2016-12-07","close":5800.0},{"date":"2016-12-08","close":5630.0},{"date":"2016-12-09","close":5850.0},{"date":"2016-12-12","close":6750.0},{"date":"2016-12-13","close":6520.0},{"date":"2016-12-14","close":6370.0},{"date":"2016-12-15","close":6310.0},{"date":"2016-12-16","close":6320.0},{"date":"2016-12-19","close":7040.0},{"date":"2016-12-20","close":6870.0},{"date":"2016-12-21","close":8180.0},{"date":"2016-12-22","close":8480.0},{"date":"2016-12-23","close":8350.0},{"date":"2016-12-26","close":7860.0},{"date":"2016-12-27","close":8420.0},{"date":"2016-12-28","close":8550.0},{"date":"2016-12-29","close":8340.0},{"date":"2017-01-02","close":8430.0},{"date":"2017-01-03","close":8540.0},{"date":"2017-01-04","close":8500.0},{"date":"2017-01-05","close":8130.0},{"date":"2017-01-06","close":10550.0},{"date":"2017-01-09","close":12850.0},{"date":"2017-01-10","close":12300.0},{"date":"2017-01-11","close":11800.0},{"date":"2017-01-12","close":10700.0},{"date":"2017-01-13","close":9960.0},{"date":"2017-01-16","close":10100.0},{"date":"2017-01-17","close":10850.0},{"date":"2017-01-18","close":10800.0},{"date":"2017-01-19","close":9860.0},{"date":"2017-01-20","close":9010.0},{"date":"2017-01-23","close":8560.0},{"date":"2017-01-24","close":8720.0},{"date":"2017-01-25","close":7920.0},{"date":"2017-01-26","close":8090.0},{"date":"2017-01-31","close":7720.0},{"date":"2017-02-01","close":7960.0},{"date":"2017-02-02","close":5580.0},{"date":"2017-02-03","close":4595.0},{"date":"2017-02-06","close":4595.0},{"date":"2017-02-07","close":4310.0},{"date":"2017-02-08","close":4465.0},{"date":"2017-02-09","close":4630.0},{"date":"2017-02-10","close":4415.0},{"date":"2017-02-13","close":4600.0},{"date":"2017-02-14","close":4710.0},{"date":"2017-02-15","close":4980.0},{"date":"2017-02-16","close":4875.0},{"date":"2017-02-17","close":4960.0},{"date":"2017-02-20","close":4715.0},{"date":"2017-02-21","close":4805.0},{"date":"2017-02-22","close":4830.0},{"date":"2017-02-23","close":4930.0},{"date":"2017-02-24","close":4955.0},{"date":"2017-02-27","close":4795.0},{"date":"2017-02-28","close":4945.0},{"date":"2017-03-02","close":4890.0},{"date":"2017-03-03","close":4895.0},{"date":"2017-03-06","close":4980.0},{"date":"2017-03-07","close":4870.0},{"date":"2017-03-08","close":4860.0},{"date":"2017-03-09","close":4905.0},{"date":"2017-03-10","close":5100.0},{"date":"2017-03-13","close":5100.0},{"date":"2017-03-14","close":5520.0},{"date":"2017-03-15","close":5390.0},{"date":"2017-03-16","close":5520.0},{"date":"2017-03-17","close":5540.0},{"date":"2017-03-20","close":5640.0},{"date":"2017-03-21","close":5360.0},{"date":"2017-03-22","close":5290.0},{"date":"2017-03-23","close":5140.0},{"date":"2017-03-24","close":5100.0},{"date":"2017-03-27","close":5100.0},{"date":"2017-03-28","close":5340.0},{"date":"2017-03-29","close":5440.0},{"date":"2017-03-30","close":5280.0},{"date":"2017-03-31","close":5500.0},{"date":"2017-04-03","close":5450.0},{"date":"2017-04-04","close":5210.0},{"date":"2017-04-05","close":5430.0},{"date":"2017-04-06","close":5280.0},{"date":"2017-04-07","close":5210.0},{"date":"2017-04-10","close":4805.0},{"date":"2017-04-11","close":4800.0},{"date":"2017-04-12","close":4710.0},{"date":"2017-04-13","close":4735.0},{"date":"2017-04-14","close":4430.0},{"date":"2017-04-17","close":4455.0},{"date":"2017-04-18","close":4495.0},{"date":"2017-04-19","close":4485.0},{"date":"2017-04-20","close":4320.0},{"date":"2017-04-21","close":4170.0},{"date":"2017-04-24","close":4070.0},{"date":"2017-04-25","close":4120.0},{"date":"2017-04-26","close":4130.0},{"date":"2017-04-27","close":4230.0},{"date":"2017-04-28","close":4145.0},{"date":"2017-05-02","close":3865.0},{"date":"2017-05-04","close":3920.0},{"date":"2017-05-08","close":4000.0},{"date":"2017-05-10","close":3985.0},{"date":"2017-05-11","close":4180.0},{"date":"2017-05-12","close":4155.0},{"date":"2017-05-15","close":4200.0},{"date":"2017-05-16","close":4190.0},{"date":"2017-05-17","close":4190.0},{"date":"2017-05-18","close":4100.0},{"date":"2017-05-19","close":4160.0},{"date":"2017-05-22","close":4175.0},{"date":"2017-05-23","close":4205.0},{"date":"2017-05-24","close":4210.0},{"date":"2017-05-25","close":4170.0},{"date":"2017-05-26","close":4345.0},{"date":"2017-05-29","close":4270.0},{"date":"2017-05-30","close":4320.0},{"date":"2017-05-31","close":4445.0},{"date":"2017-06-01","close":4445.0},{"date":"2017-06-02","close":4430.0},{"date":"2017-06-05","close":4370.0},{"date":"2017-06-07","close":4345.0},{"date":"2017-06-08","close":4230.0},{"date":"2017-06-09","close":4140.0},{"date":"2017-06-12","close":4210.0},{"date":"2017-06-13","close":4130.0},{"date":"2017-06-14","close":4150.0},{"date":"2017-06-15","close":4265.0},{"date":"2017-06-16","close":4225.0},{"date":"2017-06-19","close":4175.0},{"date":"2017-06-20","close":4090.0},{"date":"2017-06-21","close":4025.0},{"date":"2017-06-22","close":4010.0},{"date":"2017-06-23","close":4150.0},{"date":"2017-06-26","close":4100.0},{"date":"2017-06-27","close":4095.0},{"date":"2017-06-28","close":4040.0},{"date":"2017-06-29","close":4035.0},{"date":"2017-06-30","close":4025.0},{"date":"2017-07-03","close":3960.0},{"date":"2017-07-04","close":3880.0},{"date":"2017-07-05","close":4045.0},{"date":"2017-07-06","close":4060.0},{"date":"2017-07-07","close":4110.0},{"date":"2017-07-10","close":4090.0},{"date":"2017-07-11","close":4035.0},{"date":"2017-07-12","close":4045.0},{"date":"2017-07-13","close":4165.0},{"date":"2017-07-14","close":4215.0},{"date":"2017-07-17","close":4060.0},{"date":"2017-07-18","close":4040.0},{"date":"2017-07-19","close":4000.0},{"date":"2017-07-20","close":4015.0},{"date":"2017-07-21","close":4075.0},{"date":"2017-07-24","close":4035.0},{"date":"2017-07-25","close":3995.0},{"date":"2017-07-26","close":3915.0},{"date":"2017-07-27","close":3835.0},{"date":"2017-07-28","close":3750.0},{"date":"2017-07-31","close":3695.0},{"date":"2017-08-01","close":3710.0},{"date":"2017-08-02","close":3700.0},{"date":"2017-08-03","close":3570.0},{"date":"2017-08-04","close":3610.0},{"date":"2017-08-07","close":3710.0},{"date":"2017-08-08","close":3810.0},{"date":"2017-08-09","close":3655.0},{"date":"2017-08-10","close":3610.0},{"date":"2017-08-11","close":3540.0},{"date":"2017-08-14","close":3530.0},{"date":"2017-08-16","close":3420.0},{"date":"2017-08-17","close":3450.0},{"date":"2017-08-18","close":3435.0},{"date":"2017-08-21","close":3480.0},{"date":"2017-08-22","close":3465.0},{"date":"2017-08-23","close":3400.0},{"date":"2017-08-24","close":3430.0},{"date":"2017-08-25","close":3430.0},{"date":"2017-08-28","close":3400.0},{"date":"2017-08-29","close":3380.0},{"date":"2017-08-30","close":3340.0},{"date":"2017-08-31","close":3310.0},{"date":"2017-09-01","close":3385.0},{"date":"2017-09-04","close":3345.0},{"date":"2017-09-05","close":3305.0},{"date":"2017-09-06","close":3235.0},{"date":"2017-09-07","close":3230.0},{"date":"2017-09-08","close":3255.0},{"date":"2017-09-11","close":3270.0},{"date":"2017-09-12","close":3345.0},{"date":"2017-09-13","close":3250.0},{"date":"2017-09-14","close":3235.0},{"date":"2017-09-15","close":3235.0},{"date":"2017-09-18","close":3240.0},{"date":"2017-09-19","close":3180.0},{"date":"2017-09-20","close":3110.0},{"date":"2017-09-21","close":3125.0},{"date":"2017-09-22","close":2840.0},{"date":"2017-09-25","close":2725.0},{"date":"2017-09-26","close":2735.0},{"date":"2017-09-27","close":2810.0},{"date":"2017-09-28","close":2810.0},{"date":"2017-09-29","close":2845.0},{"date":"2017-10-10","close":2820.0},{"date":"2017-10-11","close":2865.0},{"date":"2017-10-12","close":2900.0},{"date":"2017-10-13","close":2895.0},{"date":"2017-10-16","close":2905.0},{"date":"2017-10-17","close":2940.0},{"date":"2017-10-18","close":2935.0},{"date":"2017-10-19","close":2905.0},{"date":"2017-10-20","close":2925.0},{"date":"2017-10-23","close":3025.0},{"date":"2017-10-24","close":3075.0},{"date":"2017-10-25","close":3055.0},{"date":"2017-10-26","close":3010.0},{"date":"2017-10-27","close":3025.0},{"date":"2017-10-30","close":3000.0},{"date":"2017-10-31","close":2975.0},{"date":"2017-11-01","close":2995.0},{"date":"2017-11-02","close":2990.0},{"date":"2017-11-03","close":2920.0},{"date":"2017-11-06","close":3295.0},{"date":"2017-11-07","close":3315.0},{"date":"2017-11-08","close":3365.0},{"date":"2017-11-09","close":3275.0},{"date":"2017-11-10","close":3255.0},{"date":"2017-11-13","close":3250.0},{"date":"2017-11-14","close":3195.0},{"date":"2017-11-15","close":3325.0},{"date":"2017-11-16","close":3250.0},{"date":"2017-11-17","close":3195.0},{"date":"2017-11-20","close":3290.0},{"date":"2017-11-21","close":3225.0},{"date":"2017-11-22","close":3040.0},{"date":"2017-11-23","close":3055.0},{"date":"2017-11-24","close":3035.0},{"date":"2017-11-27","close":3055.0},{"date":"2017-11-28","close":3055.0},{"date":"2017-11-29","close":3050.0},{"date":"2017-11-30","close":3015.0},{"date":"2017-12-01","close":3010.0},{"date":"2017-12-04","close":3000.0},{"date":"2017-12-05","close":3080.0},{"date":"2017-12-06","close":3110.0},{"date":"2017-12-07","close":3085.0},{"date":"2017-12-08","close":3180.0},{"date":"2017-12-11","close":3225.0},{"date":"2017-12-12","close":3195.0},{"date":"2017-12-13","close":3105.0},{"date":"2017-12-14","close":3090.0},{"date":"2017-12-15","close":3015.0},{"date":"2017-12-18","close":3010.0},{"date":"2017-12-19","close":2915.0},{"date":"2017-12-20","close":2885.0},{"date":"2017-12-21","close":2800.0},{"date":"2017-12-22","close":2900.0},{"date":"2017-12-26","close":2900.0},{"date":"2017-12-27","close":2930.0},{"date":"2017-12-28","close":2870.0},{"date":"2018-01-02","close":2434.3679},{"date":"2018-01-03","close":2400.7905},{"date":"2018-01-04","close":2367.2129},{"date":"2018-01-05","close":2316.8467},{"date":"2018-01-08","close":2258.0859},{"date":"2018-01-09","close":2363.0156},{"date":"2018-01-10","close":2337.8325},{"date":"2018-01-11","close":2312.6494},{"date":"2018-01-12","close":2283.2693},{"date":"2018-01-15","close":2249.6917},{"date":"2018-01-16","close":2258.0859},{"date":"2018-01-17","close":2232.9028},{"date":"2018-01-18","close":2249.6917},{"date":"2018-01-19","close":2241.2976},{"date":"2018-01-22","close":2237.1001},{"date":"2018-01-23","close":2266.4802},{"date":"2018-01-24","close":2409.1851},{"date":"2018-01-25","close":2388.199},{"date":"2018-01-26","close":2509.917},{"date":"2018-01-29","close":2463.7483},{"date":"2018-01-30","close":2421.7764},{"date":"2018-01-31","close":2413.3818},{"date":"2018-02-01","close":2446.9595},{"date":"2018-02-02","close":2430.1707},{"date":"2018-02-05","close":2363.0156},{"date":"2018-02-06","close":2342.0295},{"date":"2018-02-07","close":2316.8467},{"date":"2018-02-08","close":2316.8467},{"date":"2018-02-09","close":2241.2976},{"date":"2018-02-12","close":2253.8889},{"date":"2018-02-13","close":2253.8889},{"date":"2018-02-14","close":2249.6917},{"date":"2018-02-19","close":2291.6633},{"date":"2018-02-20","close":2312.6494},{"date":"2018-02-21","close":2388.199},{"date":"2018-02-22","close":2425.9734},{"date":"2018-02-23","close":2430.1707},{"date":"2018-02-26","close":2409.1851},{"date":"2018-02-27","close":2367.2129},{"date":"2018-02-28","close":2342.0295},{"date":"2018-03-02","close":2300.0579},{"date":"2018-03-05","close":2287.4661},{"date":"2018-03-06","close":2266.4802},{"date":"2018-03-07","close":2295.8608},{"date":"2018-03-08","close":2375.6072},{"date":"2018-03-09","close":2413.3818},{"date":"2018-03-12","close":2425.9734},{"date":"2018-03-13","close":2354.6216},{"date":"2018-03-14","close":2354.6216},{"date":"2018-03-15","close":2333.6355},{"date":"2018-03-16","close":2312.6494},{"date":"2018-03-19","close":2325.2412},{"date":"2018-03-20","close":2316.8467},{"date":"2018-03-21","close":2295.8608},{"date":"2018-03-22","close":2266.4802},{"date":"2018-03-23","close":2216.1145},{"date":"2018-03-26","close":2211.9167},{"date":"2018-03-27","close":2245.4944},{"date":"2018-03-28","close":2253.8889},{"date":"2018-03-29","close":2266.4802},{"date":"2018-03-30","close":2291.6633},{"date":"2018-04-02","close":2237.1001},{"date":"2018-04-03","close":2228.7058},{"date":"2018-04-04","close":2228.7058},{"date":"2018-04-05","close":2220.3118},{"date":"2018-04-06","close":2211.9167},{"date":"2018-04-09","close":2211.9167},{"date":"2018-04-10","close":2186.7339},{"date":"2018-04-11","close":2237.1001},{"date":"2018-04-12","close":2295.8608},{"date":"2018-04-13","close":2287.4661},{"date":"2018-04-16","close":2316.8467},{"date":"2018-04-17","close":2413.3818},{"date":"2018-04-18","close":2350.4243},{"date":"2018-04-19","close":2316.8467},{"date":"2018-04-20","close":2354.6216},{"date":"2018-04-23","close":2384.0015},{"date":"2018-04-24","close":2371.4102},{"date":"2018-04-25","close":2404.9875},{"date":"2018-04-26","close":2434.3679},{"date":"2018-04-27","close":2400.7905},{"date":"2018-04-30","close":2363.0156},{"date":"2018-05-02","close":2585.4666},{"date":"2018-05-03","close":2518.3115},{"date":"2018-05-04","close":2614.8469},{"date":"2018-05-08","close":2518.3115},{"date":"2018-05-09","close":2509.917},{"date":"2018-05-10","close":2589.6638},{"date":"2018-05-11","close":2677.8044},{"date":"2018-05-14","close":2669.4104},{"date":"2018-05-15","close":2665.2131},{"date":"2018-05-16","close":2631.636},{"date":"2018-05-17","close":2661.0161},{"date":"2018-05-18","close":2736.5654},{"date":"2018-05-21","close":2665.2131},{"date":"2018-05-23","close":2673.6074},{"date":"2018-05-24","close":2652.6216},{"date":"2018-05-25","close":2572.875},{"date":"2018-05-28","close":2686.1992},{"date":"2018-05-29","close":2648.4243},{"date":"2018-05-30","close":2589.6638},{"date":"2018-05-31","close":2627.4385},{"date":"2018-06-01","close":2610.6499},{"date":"2018-06-04","close":2619.0439},{"date":"2018-06-05","close":2547.6919},{"date":"2018-06-07","close":2526.7063},{"date":"2018-06-08","close":2539.2976},{"date":"2018-06-11","close":2438.5652},{"date":"2018-06-12","close":2321.0439},{"date":"2018-06-14","close":2283.2693},{"date":"2018-06-15","close":2274.875},{"date":"2018-06-18","close":2220.3118},{"date":"2018-06-19","close":2249.6917},{"date":"2018-06-20","close":2287.4661},{"date":"2018-06-21","close":2279.0723},{"date":"2018-06-22","close":2195.1284},{"date":"2018-06-25","close":2220.3118},{"date":"2018-06-26","close":2224.5088},{"date":"2018-06-27","close":2258.0859},{"date":"2018-06-28","close":2241.2976},{"date":"2018-06-29","close":2279.0723},{"date":"2018-07-02","close":2224.5088},{"date":"2018-07-03","close":2098.5928},{"date":"2018-07-04","close":2073.4099},{"date":"2018-07-05","close":2027.2407},{"date":"2018-07-06","close":2052.4241},{"date":"2018-07-09","close":2010.4523},{"date":"2018-07-10","close":2090.199},{"date":"2018-07-11","close":2081.804},{"date":"2018-07-12","close":2123.7759},{"date":"2018-07-13","close":2127.9734},{"date":"2018-07-16","close":2127.9734},{"date":"2018-07-17","close":2144.7622},{"date":"2018-07-18","close":2098.5928},{"date":"2018-07-19","close":2127.9734},{"date":"2018-07-20","close":2081.804},{"date":"2018-07-23","close":1997.8605},{"date":"2018-07-24","close":2014.6493},{"date":"2018-07-25","close":1964.2832},{"date":"2018-07-26","close":1981.0717},{"date":"2018-07-27","close":1985.269},{"date":"2018-07-30","close":1960.0859},{"date":"2018-07-31","close":1985.269},{"date":"2018-08-01","close":2035.6351},{"date":"2018-08-02","close":1989.4662},{"date":"2018-08-03","close":2010.4523},{"date":"2018-08-06","close":2031.438},{"date":"2018-08-07","close":2006.255},{"date":"2018-08-08","close":2044.0297},{"date":"2018-08-09","close":2065.0156},{"date":"2018-08-10","close":2035.6351},{"date":"2018-08-13","close":1981.0717},{"date":"2018-08-14","close":1972.6772},{"date":"2018-08-16","close":1989.4662},{"date":"2018-08-17","close":1976.8745},{"date":"2018-08-20","close":1951.6915},{"date":"2018-08-21","close":1989.4662},{"date":"2018-08-22","close":1985.269},{"date":"2018-08-23","close":1955.8888},{"date":"2018-08-24","close":1930.7057},{"date":"2018-08-27","close":1939.1001},{"date":"2018-08-28","close":1939.1001},{"date":"2018-08-29","close":1960.0859},{"date":"2018-08-30","close":1985.269},{"date":"2018-08-31","close":1993.6632},{"date":"2018-09-03","close":1989.4662},{"date":"2018-09-04","close":1960.0859},{"date":"2018-09-05","close":1985.269},{"date":"2018-09-06","close":1981.0717},{"date":"2018-09-07","close":1989.4662},{"date":"2018-09-10","close":1981.0717},{"date":"2018-09-11","close":2535.1006},{"date":"2018-09-12","close":2316.8467},{"date":"2018-09-13","close":2337.8325},{"date":"2018-09-14","close":2291.6633},{"date":"2018-09-17","close":2237.1001},{"date":"2018-09-18","close":2253.8889},{"date":"2018-09-19","close":2174.1426},{"date":"2018-09-20","close":2140.5649},{"date":"2018-09-21","close":2144.7622},{"date":"2018-09-27","close":2195.1284},{"date":"2018-09-28","close":2157.3535},{"date":"2018-10-01","close":2144.7622},{"date":"2018-10-02","close":2127.9734},{"date":"2018-10-04","close":2090.199},{"date":"2018-10-05","close":2056.6211},{"date":"2018-10-08","close":2002.0577},{"date":"2018-10-10","close":1989.4662},{"date":"2018-10-11","close":1808.9872},{"date":"2018-10-12","close":1813.1843},{"date":"2018-10-15","close":1746.0294},{"date":"2018-10-16","close":1767.0153},{"date":"2018-10-17","close":1750.2267},{"date":"2018-10-18","close":1792.1985},{"date":"2018-10-19","close":1792.1985},{"date":"2018-10-22","close":1804.79},{"date":"2018-10-23","close":1754.4237},{"date":"2018-10-24","close":1729.2407},{"date":"2018-10-25","close":1645.2969},{"date":"2018-10-26","close":1582.3391},{"date":"2018-10-29","close":1309.522},{"date":"2018-10-30","close":1317.9164},{"date":"2018-10-31","close":1393.4658},{"date":"2018-11-01","close":1481.6067},{"date":"2018-11-02","close":1519.3813},{"date":"2018-11-05","close":1502.5927},{"date":"2018-11-06","close":1523.5784},{"date":"2018-11-07","close":1485.8038},{"date":"2018-11-08","close":1523.5784},{"date":"2018-11-09","close":1544.5643},{"date":"2018-11-12","close":1544.5643},{"date":"2018-11-13","close":1510.9869},{"date":"2018-11-14","close":1536.1702},{"date":"2018-11-15","close":1565.5503},{"date":"2018-11-16","close":1624.311},{"date":"2018-11-19","close":1611.7195},{"date":"2018-11-20","close":1599.1279},{"date":"2018-11-21","close":1611.7195},{"date":"2018-11-22","close":1611.7195},{"date":"2018-11-23","close":1620.1138},{"date":"2018-11-26","close":1632.7053},{"date":"2018-11-27","close":1645.2969},{"date":"2018-11-28","close":1586.5364},{"date":"2018-11-29","close":1594.9307},{"date":"2018-11-30","close":1586.5364},{"date":"2018-12-03","close":1611.7195},{"date":"2018-12-04","close":1628.5082},{"date":"2018-12-05","close":1678.8745},{"date":"2018-12-06","close":1657.8884},{"date":"2018-12-07","close":1666.283},{"date":"2018-12-10","close":1657.8884},{"date":"2018-12-11","close":1662.0857},{"date":"2018-12-12","close":1683.0717},{"date":"2018-12-13","close":1691.4659},{"date":"2018-12-14","close":1666.283},{"date":"2018-12-17","close":1817.3815},{"date":"2018-12-18","close":2358.8186},{"date":"2018-12-19","close":2577.0725},{"date":"2018-12-20","close":2862.481},{"date":"2018-12-21","close":2728.1709},{"date":"2018-12-24","close":2497.3257},{"date":"2018-12-26","close":2551.8892},{"date":"2018-12-27","close":2812.2859},{"date":"2018-12-28","close":2643.0281},{"date":"2019-01-02","close":2712.467},{"date":"2019-01-03","close":2647.3679},{"date":"2019-01-04","close":3441.5784},{"date":"2019-01-07","close":3554.417},{"date":"2019-01-08","close":3294.0203},{"date":"2019-01-09","close":3254.9607},{"date":"2019-01-10","close":3124.762},{"date":"2019-01-11","close":3037.9629},{"date":"2019-01-14","close":3120.4224},{"date":"2019-01-15","close":3172.5015},{"date":"2019-01-16","close":3246.2808},{"date":"2019-01-17","close":3211.561},{"date":"2019-01-18","close":3042.3032},{"date":"2019-01-21","close":2912.1047},{"date":"2019-01-22","close":2721.1472},{"date":"2019-01-23","close":2851.3455},{"date":"2019-01-24","close":2829.6458},{"date":"2019-01-25","close":3098.7224},{"date":"2019-01-28","close":2938.1448},{"date":"2019-01-29","close":3024.9436},{"date":"2019-01-30","close":3211.561},{"date":"2019-01-31","close":3107.4023},{"date":"2019-02-01","close":3046.6433},{"date":"2019-02-07","close":2903.4248},{"date":"2019-02-08","close":3046.6433},{"date":"2019-02-11","close":3958.0322},{"date":"2019-02-12","close":4010.1116},{"date":"2019-02-13","close":4166.3496},{"date":"2019-02-14","close":3984.0715},{"date":"2019-02-15","close":4296.5474},{"date":"2019-02-18","close":4661.1035},{"date":"2019-02-19","close":4556.9443},{"date":"2019-02-20","close":4296.5474},{"date":"2019-02-21","close":4756.5825},{"date":"2019-02-22","close":4339.9473},{"date":"2019-02-25","close":4556.9443},{"date":"2019-02-26","close":4348.627},{"date":"2019-02-27","close":4261.8286},{"date":"2019-02-28","close":4196.729},{"date":"2019-03-04","close":4600.3442},{"date":"2019-03-05","close":4635.0645},{"date":"2019-03-06","close":4635.0645},{"date":"2019-03-07","close":4348.627},{"date":"2019-03-08","close":4374.6675},{"date":"2019-03-11","close":4105.5903},{"date":"2019-03-12","close":4031.8115},{"date":"2019-03-13","close":3888.593},{"date":"2019-03-14","close":4031.8115},{"date":"2019-03-15","close":3819.1541},{"date":"2019-03-18","close":3819.1541},{"date":"2019-03-19","close":3979.7314},{"date":"2019-03-20","close":3966.7122},{"date":"2019-03-21","close":3758.3943},{"date":"2019-03-22","close":3819.1541},{"date":"2019-03-25","close":3732.3547},{"date":"2019-03-26","close":3745.3745},{"date":"2019-03-27","close":3571.7766},{"date":"2019-03-28","close":3532.7173},{"date":"2019-03-29","close":3636.8757},{"date":"2019-04-01","close":3728.0151},{"date":"2019-04-02","close":3819.1541},{"date":"2019-04-03","close":3814.8137},{"date":"2019-04-04","close":3767.0745},{"date":"2019-04-05","close":3853.873},{"date":"2019-04-08","close":3736.6948},{"date":"2019-04-09","close":3905.9526},{"date":"2019-04-10","close":3992.752},{"date":"2019-04-11","close":3949.3525},{"date":"2019-04-12","close":3953.6919},{"date":"2019-04-15","close":3819.1541},{"date":"2019-04-16","close":3636.8757},{"date":"2019-04-17","close":3688.9556},{"date":"2019-04-18","close":3584.7966},{"date":"2019-04-19","close":3749.7146},{"date":"2019-04-22","close":3949.3525},{"date":"2019-04-23","close":3458.938},{"date":"2019-04-24","close":3302.7},{"date":"2019-04-25","close":3202.8813},{"date":"2019-04-26","close":3337.4199},{"date":"2019-04-29","close":3354.7793},{"date":"2019-04-30","close":3372.1392},{"date":"2019-05-02","close":3385.1589},{"date":"2019-05-03","close":3380.8191},{"date":"2019-05-07","close":3372.1392},{"date":"2019-05-08","close":3285.3403},{"date":"2019-05-09","close":3094.3826},{"date":"2019-05-10","close":3159.4817},{"date":"2019-05-13","close":3163.8218},{"date":"2019-05-14","close":3224.5808},{"date":"2019-05-15","close":3732.3547},{"date":"2019-05-16","close":3602.1565},{"date":"2019-05-17","close":3389.499},{"date":"2019-05-20","close":4400.707},{"date":"2019-05-21","close":4635.0645},{"date":"2019-05-22","close":3728.0151},{"date":"2019-05-23","close":3515.3574},{"date":"2019-05-24","close":3680.2751},{"date":"2019-05-27","close":3532.7173},{"date":"2019-05-28","close":3615.176},{"date":"2019-05-29","close":3784.4343},{"date":"2019-05-30","close":3749.7146},{"date":"2019-05-31","close":3697.6353},{"date":"2019-06-03","close":3905.9526},{"date":"2019-06-04","close":3649.8955},{"date":"2019-06-05","close":3550.0771},{"date":"2019-06-07","close":3554.417},{"date":"2019-06-10","close":3584.7966},{"date":"2019-06-11","close":3658.5757},{"date":"2019-06-12","close":3784.4343},{"date":"2019-06-13","close":3840.8535},{"date":"2019-06-14","close":3814.8137},{"date":"2019-06-17","close":3914.6328},{"date":"2019-06-18","close":3675.9355},{"date":"2019-06-19","close":3801.7939},{"date":"2019-06-20","close":3884.2527},{"date":"2019-06-21","close":3866.8931},{"date":"2019-06-24","close":3875.573},{"date":"2019-06-25","close":3767.0745},{"date":"2019-06-26","close":3693.2952},{"date":"2019-06-27","close":3493.6575},{"date":"2019-06-28","close":3463.2778},{"date":"2019-07-01","close":3463.2778},{"date":"2019-07-02","close":3558.7571},{"date":"2019-07-03","close":3480.6379},{"date":"2019-07-04","close":3324.3997},{"date":"2019-07-05","close":3298.3599},{"date":"2019-07-08","close":3163.8218},{"date":"2019-07-09","close":3137.782},{"date":"2019-07-10","close":3267.9805},{"date":"2019-07-11","close":3311.3799},{"date":"2019-07-12","close":3367.7991},{"date":"2019-07-15","close":3307.04},{"date":"2019-07-16","close":3254.9607},{"date":"2019-07-17","close":3146.4617},{"date":"2019-07-18","close":3142.1218},{"date":"2019-07-19","close":3163.8218},{"date":"2019-07-22","close":3181.1814},{"date":"2019-07-23","close":3259.3005},{"date":"2019-07-24","close":3285.3403},{"date":"2019-07-25","close":3050.9829},{"date":"2019-07-26","close":2838.3257},{"date":"2019-07-29","close":2634.3481},{"date":"2019-07-30","close":2812.2859},{"date":"2019-07-31","close":2873.0452},{"date":"2019-08-01","close":2747.1868},{"date":"2019-08-02","close":2851.3455},{"date":"2019-08-05","close":2547.5491},{"date":"2019-08-06","close":2499.8096},{"date":"2019-08-07","close":2603.9683},{"date":"2019-08-08","close":2716.8071},{"date":"2019-08-09","close":2760.2065},{"date":"2019-08-12","close":2807.946},{"date":"2019-08-13","close":2807.946},{"date":"2019-08-14","close":2786.2463},{"date":"2019-08-16","close":2755.8667},{"date":"2019-08-19","close":2955.5042},{"date":"2019-08-20","close":2946.8242},{"date":"2019-08-21","close":2994.5635},{"date":"2019-08-22","close":2990.2239},{"date":"2019-08-23","close":2890.405},{"date":"2019-08-26","close":2807.946},{"date":"2019-08-27","close":2929.4644},{"date":"2019-08-28","close":2964.1841},{"date":"2019-08-29","close":2972.864},{"date":"2019-08-30","close":2933.8047},{"date":"2019-09-02","close":2933.8047},{"date":"2019-09-03","close":2946.8242},{"date":"2019-09-04","close":2985.8838},{"date":"2019-09-05","close":3654.2358},{"date":"2019-09-06","close":3775.7546},{"date":"2019-09-09","close":3628.1958},{"date":"2019-09-10","close":3905.9526},{"date":"2019-09-11","close":4014.4512},{"date":"2019-09-16","close":3884.2527},{"date":"2019-09-17","close":3945.0122},{"date":"2019-09-18","close":4010.1116},{"date":"2019-09-19","close":3936.3323},{"date":"2019-09-20","close":4062.1909},{"date":"2019-09-23","close":4201.0688},{"date":"2019-09-24","close":4083.8911},{"date":"2019-09-25","close":3775.7546},{"date":"2019-09-26","close":3623.8562},{"date":"2019-09-27","close":3563.0969},{"date":"2019-09-30","close":3432.8984},{"date":"2019-10-01","close":3419.8787},{"date":"2019-10-02","close":3437.2383},{"date":"2019-10-04","close":3346.0994},{"date":"2019-10-07","close":3350.4395},{"date":"2019-10-08","close":3428.5583},{"date":"2019-10-10","close":3337.4199},{"date":"2019-10-11","close":3272.3203},{"date":"2019-10-14","close":4079.5503},{"date":"2019-10-15","close":3871.2334},{"date":"2019-10-16","close":3784.4343},{"date":"2019-10-17","close":3884.2527},{"date":"2019-10-18","close":3719.3352},{"date":"2019-10-21","close":3710.655},{"date":"2019-10-22","close":3849.5337},{"date":"2019-10-23","close":3714.9951},{"date":"2019-10-24","close":3602.1565},{"date":"2019-10-25","close":3550.0771},{"date":"2019-10-28","close":3558.7571},{"date":"2019-10-29","close":3701.9751},{"date":"2019-10-30","close":3819.1541},{"date":"2019-10-31","close":3771.4146},{"date":"2019-11-01","close":3823.4939},{"date":"2019-11-04","close":3823.4939},{"date":"2019-11-05","close":3675.9355},{"date":"2019-11-06","close":3697.6353},{"date":"2019-11-07","close":3732.3547},{"date":"2019-11-08","close":3771.4146},{"date":"2019-11-11","close":3858.2134},{"date":"2019-11-12","close":3875.573},{"date":"2019-11-13","close":3949.3525},{"date":"2019-11-14","close":3897.2727},{"date":"2019-11-15","close":3892.9329},{"date":"2019-11-18","close":3628.1958},{"date":"2019-11-19","close":3645.5559},{"date":"2019-11-20","close":3424.2188},{"date":"2019-11-21","close":3320.0596},{"date":"2019-11-22","close":3376.479},{"date":"2019-11-25","close":3450.2581},{"date":"2019-11-26","close":3502.3376},{"date":"2019-11-27","close":3463.2778},{"date":"2019-11-28","close":3432.8984},{"date":"2019-11-29","close":3337.4199},{"date":"2019-12-02","close":3346.0994},{"date":"2019-12-03","close":3454.5981},{"date":"2019-12-04","close":3411.1985},{"date":"2019-12-05","close":3333.0796},{"date":"2019-12-06","close":3341.7595},{"date":"2019-12-09","close":3324.3997},{"date":"2019-12-10","close":3241.9407},{"date":"2019-12-11","close":3254.9607},{"date":"2019-12-12","close":3311.3799},{"date":"2019-12-13","close":3372.1392},{"date":"2019-12-16","close":3437.2383},{"date":"2019-12-17","close":3337.4199},{"date":"2019-12-18","close":3359.1191},{"date":"2019-12-19","close":3276.6599},{"date":"2019-12-20","close":3289.6804},{"date":"2019-12-23","close":3259.3005},{"date":"2019-12-24","close":3146.4617},{"date":"2019-12-26","close":3259.3005},{"date":"2019-12-27","close":3298.3599},{"date":"2019-12-30","close":3367.7991},{"date":"2020-01-02","close":3411.1985},{"date":"2020-01-03","close":3380.8191},{"date":"2020-01-06","close":3307.04},{"date":"2020-01-07","close":3402.5188},{"date":"2020-01-08","close":3189.8611},{"date":"2020-01-09","close":3385.1589},{"date":"2020-01-10","close":3393.8389},{"date":"2020-01-13","close":3463.2778},{"date":"2020-01-14","close":3463.2778},{"date":"2020-01-15","close":3619.5164},{"date":"2020-01-16","close":3571.7766},{"date":"2020-01-17","close":3602.1565},{"date":"2020-01-20","close":3432.8984},{"date":"2020-01-21","close":3467.6179},{"date":"2020-01-22","close":3454.5981},{"date":"2020-01-23","close":3367.7991},{"date":"2020-01-28","close":3228.9209},{"date":"2020-01-29","close":3237.6006},{"date":"2020-01-30","close":3116.0823},{"date":"2020-01-31","close":2881.7253},{"date":"2020-02-03","close":2912.1047},{"date":"2020-02-04","close":3064.0029},{"date":"2020-02-05","close":3098.7224},{"date":"2020-02-06","close":3068.3433},{"date":"2020-02-07","close":3055.323},{"date":"2020-02-10","close":3077.0227},{"date":"2020-02-11","close":2981.5439},{"date":"2020-02-12","close":3020.6038},{"date":"2020-02-13","close":3011.9233},{"date":"2020-02-14","close":2968.5239},{"date":"2020-02-17","close":2968.5239},{"date":"2020-02-18","close":2812.2859},{"date":"2020-02-19","close":2803.6062},{"date":"2020-02-20","close":2790.5862},{"date":"2020-02-21","close":3623.8562},{"date":"2020-02-24","close":3563.0969},{"date":"2020-02-25","close":3124.762},{"date":"2020-02-26","close":3289.6804},{"date":"2020-02-27","close":4274.8481},{"date":"2020-02-28","close":4687.1431},{"date":"2020-03-02","close":4739.2222},{"date":"2020-03-03","close":4018.7913},{"date":"2020-03-04","close":4044.8313},{"date":"2020-03-05","close":3901.6133},{"date":"2020-03-06","close":3984.0715},{"date":"2020-03-09","close":3984.0715},{"date":"2020-03-10","close":3649.8955},{"date":"2020-03-11","close":4231.4487},{"date":"2020-03-12","close":4231.4487},{"date":"2020-03-13","close":4808.6621},{"date":"2020-03-16","close":5563.8125},{"date":"2020-03-17","close":4461.4658},{"date":"2020-03-18","close":3806.1338},{"date":"2020-03-19","close":3124.762},{"date":"2020-03-20","close":3363.4592},{"date":"2020-03-23","close":3654.2358},{"date":"2020-03-24","close":4005.7715},{"date":"2020-03-25","close":5199.2573},{"date":"2020-03-26","close":5546.4531},{"date":"2020-03-27","close":7013.355},{"date":"2020-03-30","close":8983.6914},{"date":"2020-03-31","close":7239.0327},{"date":"2020-04-01","close":5754.7695},{"date":"2020-04-02","close":6075.9258},{"date":"2020-04-03","close":5824.2095},{"date":"2020-04-06","close":6032.5269},{"date":"2020-04-07","close":6397.083},{"date":"2020-04-08","close":6475.2012},{"date":"2020-04-09","close":6093.2866},{"date":"2020-04-10","close":5494.3735},{"date":"2020-04-13","close":5442.2944},{"date":"2020-04-14","close":5572.4927},{"date":"2020-04-16","close":5694.0112},{"date":"2020-04-17","close":5702.6909},{"date":"2020-04-20","close":5372.8545},{"date":"2020-04-21","close":5121.1377},{"date":"2020-04-22","close":5233.9766},{"date":"2020-04-23","close":5329.4556},{"date":"2020-04-24","close":5051.6987},{"date":"2020-04-27","close":5346.8154},{"date":"2020-04-28","close":5268.6963},{"date":"2020-04-29","close":5277.376},{"date":"2020-05-04","close":4982.2598},{"date":"2020-05-06","close":5155.8579},{"date":"2020-05-07","close":5199.2573},{"date":"2020-05-08","close":5416.2544},{"date":"2020-05-11","close":7039.3945},{"date":"2020-05-12","close":6249.5239},{"date":"2020-05-13","close":7499.4292},{"date":"2020-05-14","close":7985.5039},{"date":"2020-05-15","close":8037.5825},{"date":"2020-05-18","close":7204.313},{"date":"2020-05-19","close":7048.0752},{"date":"2020-05-20","close":7916.0645},{"date":"2020-05-21","close":7690.3867},{"date":"2020-05-22","close":7464.7095},{"date":"2020-05-25","close":7265.0723},{"date":"2020-05-26","close":7959.4629},{"date":"2020-05-27","close":8202.501},{"date":"2020-05-28","close":9591.2832},{"date":"2020-05-29","close":8514.9775},{"date":"2020-06-01","close":8462.8975},{"date":"2020-06-02","close":8332.6992},{"date":"2020-06-03","close":8002.8628},{"date":"2020-06-04","close":7985.5039},{"date":"2020-06-05","close":7777.186},{"date":"2020-06-08","close":7976.8232},{"date":"2020-06-09","close":7560.188},{"date":"2020-06-10","close":7334.5117},{"date":"2020-06-11","close":7126.1938},{"date":"2020-06-12","close":7317.1514},{"date":"2020-06-15","close":6640.1191},{"date":"2020-06-16","close":7004.6753},{"date":"2020-06-17","close":6987.3149},{"date":"2020-06-18","close":7100.1543},{"date":"2020-06-19","close":6848.4375},{"date":"2020-06-22","close":6735.5981},{"date":"2020-06-23","close":6509.9214},{"date":"2020-06-24","close":6475.2012},{"date":"2020-06-25","close":6345.0029},{"date":"2020-06-26","close":6336.3228},{"date":"2020-06-29","close":6553.3198},{"date":"2020-06-30","close":6345.0029},{"date":"2020-07-01","close":7152.2339},{"date":"2020-07-02","close":7360.5503},{"date":"2020-07-03","close":7629.6274},{"date":"2020-07-06","close":7299.791},{"date":"2020-07-07","close":7117.5142},{"date":"2020-07-08","close":7108.834},{"date":"2020-07-09","close":7516.7886},{"date":"2020-07-10","close":7195.6328},{"date":"2020-07-13","close":7221.6729},{"date":"2020-07-14","close":7117.5142},{"date":"2020-07-15","close":6987.3149},{"date":"2020-07-16","close":6805.0376},{"date":"2020-07-17","close":6761.6382},{"date":"2020-07-20","close":6605.3999},{"date":"2020-07-21","close":6588.0405},{"date":"2020-07-22","close":6570.6807},{"date":"2020-07-23","close":6492.5615},{"date":"2020-07-24","close":6301.6035},{"date":"2020-07-27","close":6171.4053},{"date":"2020-07-28","close":6145.3657},{"date":"2020-07-29","close":6041.2075},{"date":"2020-07-30","close":6119.3252},{"date":"2020-07-31","close":6197.4448},{"date":"2020-08-03","close":6318.9634},{"date":"2020-08-04","close":6284.2437},{"date":"2020-08-05","close":6275.564},{"date":"2020-08-06","close":6214.8047},{"date":"2020-08-07","close":6145.3657},{"date":"2020-08-10","close":5928.3682},{"date":"2020-08-11","close":5798.1694},{"date":"2020-08-12","close":5520.4131},{"date":"2020-08-13","close":5824.2095},{"date":"2020-08-14","close":7204.313},{"date":"2020-08-18","close":9330.8877},{"date":"2020-08-19","close":9374.2861},{"date":"2020-08-20","close":9157.2891},{"date":"2020-08-21","close":9070.4902},{"date":"2020-08-24","close":9461.085},{"date":"2020-08-25","close":9157.2891},{"date":"2020-08-26","close":8810.0938},{"date":"2020-08-27","close":11153.666},{"date":"2020-08-28","close":10980.0674},{"date":"2020-08-31","close":10285.6758},{"date":"2020-09-01","close":10415.873},{"date":"2020-09-02","close":10068.6787},{"date":"2020-09-03","close":9678.083},{"date":"2020-09-04","close":9504.4854},{"date":"2020-09-07","close":9070.4902},{"date":"2020-09-08","close":8671.2148},{"date":"2020-09-09","close":8488.9375},{"date":"2020-09-10","close":8723.2949},{"date":"2020-09-11","close":8679.8945},{"date":"2020-09-14","close":8080.9829},{"date":"2020-09-15","close":8002.8628},{"date":"2020-09-16","close":7950.7837},{"date":"2020-09-17","close":8028.9023},{"date":"2020-09-18","close":8028.9023},{"date":"2020-09-21","close":7577.5474},{"date":"2020-09-22","close":7829.2656},{"date":"2020-09-23","close":8488.9375},{"date":"2020-09-24","close":7829.2656},{"date":"2020-09-25","close":7508.1094},{"date":"2020-09-28","close":7646.9878},{"date":"2020-09-29","close":8037.5825},{"date":"2020-10-05","close":7794.5454},{"date":"2020-10-06","close":7811.9053},{"date":"2020-10-07","close":8133.0601},{"date":"2020-10-08","close":8037.5825},{"date":"2020-10-12","close":7742.4668},{"date":"2020-10-13","close":7629.6274},{"date":"2020-10-14","close":7777.186},{"date":"2020-10-15","close":7586.228},{"date":"2020-10-16","close":7056.7549},{"date":"2020-10-19","close":6987.3149},{"date":"2020-10-20","close":6917.876},{"date":"2020-10-21","close":7030.7148},{"date":"2020-10-22","close":7152.2339},{"date":"2020-10-23","close":7612.2676},{"date":"2020-10-26","close":7117.5142},{"date":"2020-10-27","close":7204.313},{"date":"2020-10-28","close":7282.4321},{"date":"2020-10-29","close":7638.3081},{"date":"2020-10-30","close":7612.2676},{"date":"2020-11-02","close":7542.8291},{"date":"2020-11-03","close":7456.0303},{"date":"2020-11-04","close":7204.313},{"date":"2020-11-05","close":7386.5903},{"date":"2020-11-06","close":7395.2705},{"date":"2020-11-09","close":7551.5093},{"date":"2020-11-10","close":7108.834},{"date":"2020-11-11","close":6995.9951},{"date":"2020-11-12","close":7022.0347},{"date":"2020-11-13","close":8532.3369},{"date":"2020-11-16","close":9417.6855},{"date":"2020-11-17","close":9547.8848},{"date":"2020-11-18","close":9808.2812},{"date":"2020-11-19","close":10415.873},{"date":"2020-11-20","close":10502.6729},{"date":"2020-11-23","close":10198.877},{"date":"2020-11-24","close":9591.2832},{"date":"2020-11-25","close":10285.6758},{"date":"2020-11-26","close":10155.4775},{"date":"2020-11-27","close":9808.2812},{"date":"2020-11-30","close":9374.2861},{"date":"2020-12-01","close":9027.0898},{"date":"2020-12-02","close":9157.2891},{"date":"2020-12-03","close":8428.1787},{"date":"2020-12-04","close":9070.4902},{"date":"2020-12-07","close":9113.8887},{"date":"2020-12-08","close":8766.6934},{"date":"2020-12-09","close":8679.8945},{"date":"2020-12-10","close":8514.9775},{"date":"2020-12-11","close":8810.0938},{"date":"2020-12-14","close":9244.0879},{"date":"2020-12-15","close":8940.291},{"date":"2020-12-16","close":9461.085},{"date":"2020-12-17","close":8940.291},{"date":"2020-12-18","close":8723.2949},{"date":"2020-12-21","close":8436.8584},{"date":"2020-12-22","close":7742.4668},{"date":"2020-12-23","close":7473.3896},{"date":"2020-12-24","close":7568.8687},{"date":"2020-12-28","close":7056.7549},{"date":"2020-12-29","close":7256.3916},{"date":"2020-12-30","close":7473.3896},{"date":"2021-01-04","close":7143.5532},{"date":"2021-01-05","close":7178.2729},{"date":"2021-01-06","close":7221.6724},{"date":"2021-01-07","close":7134.8735},{"date":"2021-01-08","close":6848.4365},{"date":"2021-01-11","close":6518.6011},{"date":"2021-01-12","close":6648.7993},{"date":"2021-01-13","close":6744.2783},{"date":"2021-01-14","close":6622.7598},{"date":"2021-01-15","close":6466.5215},{"date":"2021-01-18","close":6336.3232},{"date":"2021-01-19","close":6423.1221},{"date":"2021-01-20","close":6544.6406},{"date":"2021-01-21","close":6579.3604},{"date":"2021-01-22","close":6449.1621},{"date":"2021-01-25","close":6535.9609},{"date":"2021-01-26","close":6353.6831},{"date":"2021-01-27","close":6223.4849},{"date":"2021-01-28","close":6093.2866},{"date":"2021-01-29","close":5850.249},{"date":"2021-02-01","close":6075.9263},{"date":"2021-02-02","close":6214.8047},{"date":"2021-02-03","close":6240.8442},{"date":"2021-02-04","close":6119.3262},{"date":"2021-02-05","close":6075.9263},{"date":"2021-02-08","close":5980.4482},{"date":"2021-02-09","close":5911.0093},{"date":"2021-02-10","close":5971.7676},{"date":"2021-02-15","close":5911.0093},{"date":"2021-02-16","close":6188.7646},{"date":"2021-02-17","close":6336.3232},{"date":"2021-02-18","close":6232.1646},{"date":"2021-02-19","close":6345.0029},{"date":"2021-02-22","close":6084.606},{"date":"2021-02-23","close":5945.728},{"date":"2021-02-24","close":5685.3311},{"date":"2021-02-25","close":5798.1699},{"date":"2021-02-26","close":5754.7705},{"date":"2021-03-02","close":5850.249},{"date":"2021-03-03","close":5902.3286},{"date":"2021-03-04","close":6240.8442},{"date":"2021-03-05","close":6015.167},{"date":"2021-03-08","close":5963.0879},{"date":"2021-03-09","close":5997.8071},{"date":"2021-03-10","close":5824.2095},{"date":"2021-03-11","close":5841.5688},{"date":"2021-03-12","close":6145.3657},{"date":"2021-03-15","close":6075.9263},{"date":"2021-03-16","close":6075.9263},{"date":"2021-03-17","close":6119.3262},{"date":"2021-03-18","close":6075.9263},{"date":"2021-03-19","close":6101.9658},{"date":"2021-03-22","close":6119.3262},{"date":"2021-03-23","close":5997.8071},{"date":"2021-03-24","close":6206.1255},{"date":"2021-03-25","close":6093.2866},{"date":"2021-03-26","close":6075.9263},{"date":"2021-03-29","close":6032.5264},{"date":"2021-03-30","close":6379.7231},{"date":"2021-03-31","close":6258.2036},{"date":"2021-04-01","close":6509.9214},{"date":"2021-04-02","close":6423.1221},{"date":"2021-04-05","close":6579.3604},{"date":"2021-04-06","close":6509.9214},{"date":"2021-04-07","close":6935.2358},{"date":"2021-04-08","close":6943.916},{"date":"2021-04-09","close":6987.3149},{"date":"2021-04-12","close":7143.5532},{"date":"2021-04-13","close":7143.5532},{"date":"2021-04-14","close":8141.7417},{"date":"2021-04-15","close":7386.5898},{"date":"2021-04-16","close":7256.3926},{"date":"2021-04-19","close":7108.8345},{"date":"2021-04-20","close":7273.752},{"date":"2021-04-21","close":7699.0669},{"date":"2021-04-22","close":7725.106},{"date":"2021-04-23","close":7872.6646},{"date":"2021-04-26","close":7568.8682},{"date":"2021-04-27","close":7317.1514},{"date":"2021-04-28","close":7612.2671},{"date":"2021-04-29","close":7221.6724},{"date":"2021-04-30","close":6692.1987},{"date":"2021-05-03","close":6449.1621},{"date":"2021-05-04","close":6318.9634},{"date":"2021-05-06","close":6414.4419},{"date":"2021-05-07","close":6614.0796},{"date":"2021-05-10","close":6657.479},{"date":"2021-05-11","close":6492.5615},{"date":"2021-05-12","close":6327.6431},{"date":"2021-05-13","close":6162.7256},{"date":"2021-05-14","close":6197.4448},{"date":"2021-05-17","close":6093.2866},{"date":"2021-05-18","close":6006.4873},{"date":"2021-05-20","close":5893.6489},{"date":"2021-05-21","close":5928.3682},{"date":"2021-05-24","close":6162.7256},{"date":"2021-05-25","close":6995.9951},{"date":"2021-05-26","close":7013.3545},{"date":"2021-05-27","close":6744.2783},{"date":"2021-05-28","close":6683.519},{"date":"2021-05-31","close":8167.7812},{"date":"2021-06-01","close":7820.585},{"date":"2021-06-02","close":7603.5879},{"date":"2021-06-03","close":7803.2261},{"date":"2021-06-04","close":7725.106},{"date":"2021-06-07","close":7568.8682},{"date":"2021-06-08","close":7169.5933},{"date":"2021-06-09","close":7022.0352},{"date":"2021-06-10","close":6900.5166},{"date":"2021-06-11","close":6909.1963},{"date":"2021-06-14","close":7126.1938},{"date":"2021-06-15","close":7195.6328},{"date":"2021-06-16","close":7160.9126},{"date":"2021-06-17","close":7221.6724},{"date":"2021-06-18","close":7186.9531},{"date":"2021-06-21","close":6995.9951},{"date":"2021-06-22","close":7160.9126},{"date":"2021-06-23","close":7360.5508},{"date":"2021-06-24","close":7377.9111},{"date":"2021-06-25","close":7256.3926},{"date":"2021-06-28","close":7299.7915},{"date":"2021-06-29","close":7377.9111},{"date":"2021-06-30","close":7655.668},{"date":"2021-07-01","close":7429.9897},{"date":"2021-07-02","close":7456.0298},{"date":"2021-07-05","close":7395.2705},{"date":"2021-07-06","close":7768.5059},{"date":"2021-07-07","close":9027.0908},{"date":"2021-07-08","close":9113.8896},{"date":"2021-07-09","close":8462.8975},{"date":"2021-07-12","close":8419.498},{"date":"2021-07-13","close":8254.5811},{"date":"2021-07-14","close":8541.0166},{"date":"2021-07-15","close":8193.8203},{"date":"2021-07-16","close":7837.9458},{"date":"2021-07-19","close":7594.9077},{"date":"2021-07-20","close":7690.3877},{"date":"2021-07-21","close":7794.5449},{"date":"2021-07-22","close":7820.585},{"date":"2021-07-23","close":7699.0669},{"date":"2021-07-26","close":7482.0698},{"date":"2021-07-27","close":7655.668},{"date":"2021-07-28","close":7959.4639},{"date":"2021-07-29","close":7924.7437},{"date":"2021-07-30","close":7542.8291},{"date":"2021-08-02","close":7534.1484},{"date":"2021-08-03","close":7308.4712},{"date":"2021-08-04","close":7499.4287},{"date":"2021-08-05","close":7620.9473},{"date":"2021-08-06","close":7499.4287},{"date":"2021-08-09","close":7629.6274},{"date":"2021-08-10","close":7490.7495},{"date":"2021-08-11","close":7846.625},{"date":"2021-08-12","close":7751.146},{"date":"2021-08-13","close":7525.4683},{"date":"2021-08-17","close":6995.9951},{"date":"2021-08-18","close":6865.7969},{"date":"2021-08-19","close":6518.6011},{"date":"2021-08-20","close":6136.686},{"date":"2021-08-23","close":6249.5239},{"date":"2021-08-24","close":6440.4819},{"date":"2021-08-25","close":6631.4395},{"date":"2021-08-26","close":6562.0005},{"date":"2021-08-27","close":6596.7202},{"date":"2021-08-30","close":6535.9609},{"date":"2021-08-31","close":6362.3628},{"date":"2021-09-01","close":6475.2017},{"date":"2021-09-02","close":6414.4419},{"date":"2021-09-03","close":6379.7231},{"date":"2021-09-06","close":6266.8838},{"date":"2021-09-07","close":6284.2441},{"date":"2021-09-08","close":6336.3232},{"date":"2021-09-09","close":6388.4028},{"date":"2021-09-10","close":6232.1646},{"date":"2021-09-13","close":6154.0459},{"date":"2021-09-14","close":6128.0063},{"date":"2021-09-15","close":6119.3262},{"date":"2021-09-16","close":6015.167},{"date":"2021-09-17","close":6023.8467},{"date":"2021-09-23","close":5876.2891},{"date":"2021-09-24","close":5911.0093},{"date":"2021-09-27","close":6032.5264},{"date":"2021-09-28","close":5893.6489},{"date":"2021-09-29","close":5711.3711},{"date":"2021-09-30","close":5737.4106},{"date":"2021-10-01","close":5242.6567},{"date":"2021-10-05","close":5034.3394},{"date":"2021-10-06","close":4834.7017},{"date":"2021-10-07","close":5069.0586},{"date":"2021-10-08","close":5207.937},{"date":"2021-10-12","close":4973.5801},{"date":"2021-10-13","close":5060.3789},{"date":"2021-10-14","close":5320.7764},{"date":"2021-10-15","close":5398.895},{"date":"2021-10-18","close":5372.8545},{"date":"2021-10-19","close":5294.7354},{"date":"2021-10-20","close":5346.8154},{"date":"2021-10-21","close":5286.0557},{"date":"2021-10-22","close":5251.3369},{"date":"2021-10-25","close":5294.7354},{"date":"2021-10-26","close":5477.0137},{"date":"2021-10-27","close":5546.4536},{"date":"2021-10-28","close":5338.1353},{"date":"2021-10-29","close":5303.4155},{"date":"2021-11-01","close":5477.0137},{"date":"2021-11-02","close":5546.4536},{"date":"2021-11-03","close":5433.6143},{"date":"2021-11-04","close":5520.4131},{"date":"2021-11-05","close":5520.4131},{"date":"2021-11-08","close":5858.9287},{"date":"2021-11-09","close":5763.4507},{"date":"2021-11-10","close":5572.4927},{"date":"2021-11-11","close":5355.4951},{"date":"2021-11-12","close":5416.2544},{"date":"2021-11-15","close":5511.7329},{"date":"2021-11-16","close":5450.9736},{"date":"2021-11-17","close":5372.8545},{"date":"2021-11-18","close":5364.1748},{"date":"2021-11-19","close":5503.0532},{"date":"2021-11-22","close":5598.5317},{"date":"2021-11-23","close":5772.1299},{"date":"2021-11-24","close":5954.4077},{"date":"2021-11-25","close":5728.731},{"date":"2021-11-26","close":6327.6431},{"date":"2021-11-29","close":6405.7622},{"date":"2021-11-30","close":5789.4897},{"date":"2021-12-01","close":5746.0903},{"date":"2021-12-02","close":6240.8442},{"date":"2021-12-03","close":5945.728},{"date":"2021-12-06","close":5945.728},{"date":"2021-12-07","close":5815.5293},{"date":"2021-12-08","close":6223.4849},{"date":"2021-12-09","close":6449.1621},{"date":"2021-12-10","close":6336.3232},{"date":"2021-12-13","close":6206.1255},{"date":"2021-12-14","close":6101.9658},{"date":"2021-12-15","close":6423.1221},{"date":"2021-12-16","close":7803.2261},{"date":"2021-12-17","close":7725.106},{"date":"2021-12-20","close":7360.5508},{"date":"2021-12-21","close":6987.3149},{"date":"2021-12-22","close":6961.2759},{"date":"2021-12-23","close":6527.2812},{"date":"2021-12-24","close":6240.8442},{"date":"2021-12-27","close":6101.9658},{"date":"2021-12-28","close":6075.9263},{"date":"2021-12-29","close":6199.2065},{"date":"2021-12-30","close":6146.3721},{"date":"2022-01-03","close":7030.0},{"date":"2022-01-04","close":6225.6235},{"date":"2022-01-05","close":6084.7319},{"date":"2022-01-06","close":5794.1445},{"date":"2022-01-07","close":5855.7847},{"date":"2022-01-10","close":5943.8413},{"date":"2022-01-11","close":5758.9214},{"date":"2022-01-12","close":5802.9502},{"date":"2022-01-13","close":5741.3101},{"date":"2022-01-14","close":5600.4194},{"date":"2022-01-17","close":5459.5278},{"date":"2022-01-18","close":5318.6372},{"date":"2022-01-19","close":5283.4146},{"date":"2022-01-20","close":5547.585},{"date":"2022-01-21","close":5635.6421},{"date":"2022-01-24","close":5653.2534},{"date":"2022-01-25","close":5327.4434},{"date":"2022-01-26","close":5327.4434},{"date":"2022-01-27","close":5468.3345},{"date":"2022-01-28","close":5574.0024},{"date":"2022-02-03","close":5961.4526},{"date":"2022-02-04","close":5794.1445},{"date":"2022-02-07","close":5750.1157},{"date":"2022-02-08","close":5750.1157},{"date":"2022-02-09","close":5750.1157},{"date":"2022-02-10","close":5415.5},{"date":"2022-02-11","close":5459.5278},{"date":"2022-02-14","close":5186.5518},{"date":"2022-02-15","close":4922.3809},{"date":"2022-02-16","close":5186.5518},{"date":"2022-02-17","close":5256.9976},{"date":"2022-02-18","close":5415.5},{"date":"2022-02-21","close":5415.5},{"date":"2022-02-22","close":5415.5},{"date":"2022-02-23","close":5415.5},{"date":"2022-02-24","close":5283.4146},{"date":"2022-02-25","close":5292.2202},{"date":"2022-02-28","close":5292.2202},{"date":"2022-03-02","close":5397.8892},{"date":"2022-03-03","close":5547.585},{"date":"2022-03-04","close":5547.585},{"date":"2022-03-07","close":5230.5801},{"date":"2022-03-08","close":5107.3008},{"date":"2022-03-10","close":5107.3008},{"date":"2022-03-11","close":5318.6372},{"date":"2022-03-14","close":5221.7749},{"date":"2022-03-15","close":5221.7749},{"date":"2022-03-16","close":5468.3345},{"date":"2022-03-17","close":5468.3345},{"date":"2022-03-18","close":5406.6943},{"date":"2022-03-21","close":5406.6943},{"date":"2022-03-22","close":5327.4434},{"date":"2022-03-23","close":5406.6943},{"date":"2022-03-24","close":5283.4146},{"date":"2022-03-25","close":5265.8032},{"date":"2022-03-28","close":5397.8892},{"date":"2022-03-29","close":5415.5},{"date":"2022-03-30","close":5468.3345},{"date":"2022-03-31","close":5450.7227},{"date":"2022-04-01","close":5380.2769},{"date":"2022-04-04","close":5424.3057},{"date":"2022-04-05","close":5450.7227},{"date":"2022-04-06","close":5406.6943},{"date":"2022-04-07","close":5265.8032},{"date":"2022-04-08","close":5212.9688},{"date":"2022-04-11","close":5248.1919},{"date":"2022-04-12","close":5239.3867},{"date":"2022-04-13","close":5221.7749},{"date":"2022-04-14","close":5239.3867},{"date":"2022-04-15","close":5177.7461},{"date":"2022-04-18","close":5212.9688},{"date":"2022-04-19","close":5204.1636},{"date":"2022-04-20","close":5292.2202},{"date":"2022-04-21","close":5230.5801},{"date":"2022-04-22","close":5168.9404},{"date":"2022-04-25","close":5098.4951},{"date":"2022-04-26","close":5221.7749},{"date":"2022-04-27","close":5177.7461},{"date":"2022-04-28","close":5195.3574},{"date":"2022-04-29","close":5160.1343},{"date":"2022-05-02","close":5116.1064},{"date":"2022-05-03","close":5142.5229},{"date":"2022-05-04","close":5010.4385},{"date":"2022-05-06","close":5045.6611},{"date":"2022-05-09","close":5500.0},{"date":"2022-05-10","close":4605.3765},{"date":"2022-05-11","close":4455.6797},{"date":"2022-05-12","close":4319.1914},{"date":"2022-05-13","close":4389.6367},{"date":"2022-05-16","close":4446.874},{"date":"2022-05-17","close":4455.6797},{"date":"2022-05-18","close":4455.6797},{"date":"2022-05-19","close":4336.8032},{"date":"2022-05-20","close":4358.8169},{"date":"2022-05-23","close":4341.2056},{"date":"2022-05-24","close":4248.7456},{"date":"2022-05-25","close":4248.7456},{"date":"2022-05-26","close":4226.7314},{"date":"2022-05-27","close":4217.9263},{"date":"2022-05-30","close":4314.7881},{"date":"2022-05-31","close":4310.3857},{"date":"2022-06-02","close":4327.9971},{"date":"2022-06-03","close":4420.457},{"date":"2022-06-07","close":4363.2197},{"date":"2022-06-08","close":4508.5137},{"date":"2022-06-09","close":4394.0396},{"date":"2022-06-10","close":4350.0112},{"date":"2022-06-13","close":4125.4663},{"date":"2022-06-14","close":3892.1155},{"date":"2022-06-15","close":3685.1816},{"date":"2022-06-16","close":3834.8782},{"date":"2022-06-17","close":3760.0298},{"date":"2022-06-20","close":3465.0391},{"date":"2022-06-21","close":3487.0537},{"date":"2022-06-22","close":3385.7881},{"date":"2022-06-23","close":3152.4373},{"date":"2022-06-24","close":3324.1482},{"date":"2022-06-27","close":3429.8164},{"date":"2022-06-28","close":3416.6082},{"date":"2022-06-29","close":3469.4421},{"date":"2022-06-30","close":3302.1343},{"date":"2022-07-01","close":3196.4658},{"date":"2022-07-04","close":3170.0486},{"date":"2022-07-05","close":3354.968},{"date":"2022-07-06","close":3381.3853},{"date":"2022-07-07","close":3478.2478},{"date":"2022-07-08","close":3575.1104},{"date":"2022-07-11","close":3751.2244},{"date":"2022-07-12","close":3782.0442},{"date":"2022-07-13","close":3782.0442},{"date":"2022-07-14","close":3826.0728},{"date":"2022-07-15","close":3751.2244},{"date":"2022-07-18","close":3808.4612},{"date":"2022-07-19","close":3865.698},{"date":"2022-07-20","close":3861.2949},{"date":"2022-07-21","close":4587.7646},{"date":"2022-07-22","close":4332.3999},{"date":"2022-07-25","close":4226.7314},{"date":"2022-07-26","close":4200.3145},{"date":"2022-07-27","close":4323.5942},{"date":"2022-07-28","close":4257.5518},{"date":"2022-07-29","close":4209.1196},{"date":"2022-08-01","close":4363.2197},{"date":"2022-08-02","close":4446.874},{"date":"2022-08-03","close":4363.2197},{"date":"2022-08-04","close":4389.6367},{"date":"2022-08-05","close":4336.8032},{"date":"2022-08-08","close":4244.3428},{"date":"2022-08-09","close":4182.7031},{"date":"2022-08-10","close":4121.0635},{"date":"2022-08-11","close":4116.6606},{"date":"2022-08-12","close":4099.0488},{"date":"2022-08-16","close":4693.4331},{"date":"2022-08-17","close":4587.7646},{"date":"2022-08-18","close":4385.2334},{"date":"2022-08-19","close":4297.1768},{"date":"2022-08-22","close":4173.897},{"date":"2022-08-23","close":3980.1721},{"date":"2022-08-24","close":3980.1721},{"date":"2022-08-25","close":4138.6743},{"date":"2022-08-26","close":4151.8833},{"date":"2022-08-29","close":4006.5889},{"date":"2022-08-30","close":4002.1865},{"date":"2022-08-31","close":4002.1865},{"date":"2022-09-01","close":3883.3101},{"date":"2022-09-02","close":3768.8357},{"date":"2022-09-05","close":3711.5986},{"date":"2022-09-06","close":3711.5986},{"date":"2022-09-07","close":3557.499},{"date":"2022-09-08","close":3570.7075},{"date":"2022-09-13","close":3680.7791},{"date":"2022-09-14","close":3667.5698},{"date":"2022-09-15","close":3645.5559},{"date":"2022-09-16","close":3570.7075},{"date":"2022-09-19","close":3438.6221},{"date":"2022-09-20","close":3535.4849},{"date":"2022-09-21","close":3557.499},{"date":"2022-09-22","close":3557.499},{"date":"2022-09-23","close":3434.2195},{"date":"2022-09-26","close":3161.2429},{"date":"2022-09-27","close":3095.2002},{"date":"2022-09-28","close":2963.115},{"date":"2022-09-29","close":2976.3235},{"date":"2022-09-30","close":2998.3379},{"date":"2022-10-04","close":3148.0344},{"date":"2022-10-05","close":3095.2002},{"date":"2022-10-06","close":3148.0344},{"date":"2022-10-07","close":3170.0486},{"date":"2022-10-11","close":3020.3518},{"date":"2022-10-12","close":2949.9062},{"date":"2022-10-13","close":2795.8069},{"date":"2022-10-14","close":2989.532},{"date":"2022-10-17","close":3011.5464},{"date":"2022-10-18","close":3095.2002},{"date":"2022-10-19","close":3121.6174},{"date":"2022-10-20","close":3081.9917},{"date":"2022-10-21","close":3077.5889},{"date":"2022-10-24","close":3112.8118},{"date":"2022-10-25","close":3099.6033},{"date":"2022-10-26","close":3064.3801},{"date":"2022-10-27","close":3170.0486},{"date":"2022-10-28","close":3165.6455},{"date":"2022-10-31","close":3205.2715},{"date":"2022-11-01","close":3196.4658},{"date":"2022-11-02","close":3218.4797},{"date":"2022-11-03","close":3222.8831},{"date":"2022-11-04","close":3187.6602},{"date":"2022-11-07","close":3240.4941},{"date":"2022-11-08","close":3280.1196},{"date":"2022-11-09","close":3249.2998},{"date":"2022-11-10","close":3297.7312},{"date":"2022-11-11","close":3328.551},{"date":"2022-11-14","close":3407.8022},{"date":"2022-11-15","close":3416.6082},{"date":"2022-11-16","close":3460.6365},{"date":"2022-11-17","close":3460.6365},{"date":"2022-11-18","close":3368.1765},{"date":"2022-11-21","close":3231.6885},{"date":"2022-11-22","close":3214.0771},{"date":"2022-11-23","close":3266.9114},{"date":"2022-11-24","close":3306.5369},{"date":"2022-11-25","close":3271.314},{"date":"2022-11-28","close":3196.4658},{"date":"2022-11-29","close":3293.3284},{"date":"2022-11-30","close":3319.7454},{"date":"2022-12-01","close":3368.1765},{"date":"2022-12-02","close":3368.1765},{"date":"2022-12-05","close":3407.8022},{"date":"2022-12-06","close":3346.1626},{"date":"2022-12-07","close":3288.9255},{"date":"2022-12-08","close":3447.428},{"date":"2022-12-09","close":3421.0107},{"date":"2022-12-12","close":3332.9536},{"date":"2022-12-13","close":3337.3569},{"date":"2022-12-14","close":3407.8022},{"date":"2022-12-15","close":3416.6082},{"date":"2022-12-16","close":3473.8447},{"date":"2022-12-19","close":3398.9966},{"date":"2022-12-20","close":3319.7454},{"date":"2022-12-21","close":3288.9255},{"date":"2022-12-22","close":3310.9399},{"date":"2022-12-23","close":3086.3943},{"date":"2022-12-26","close":3081.9917},{"date":"2022-12-27","close":3156.8401},{"date":"2022-12-28","close":3253.3376},{"date":"2022-12-29","close":3087.9136},{"date":"2023-01-02","close":3037.3674},{"date":"2023-01-03","close":3041.9624},{"date":"2023-01-04","close":3234.9573},{"date":"2023-01-05","close":3234.9573},{"date":"2023-01-06","close":3345.2395},{"date":"2023-01-09","close":3395.7859},{"date":"2023-01-10","close":3432.5469},{"date":"2023-01-11","close":3464.7124},{"date":"2023-01-12","close":3423.3567},{"date":"2023-01-13","close":3400.3809},{"date":"2023-01-16","close":3818.5361},{"date":"2023-01-17","close":3703.6584},{"date":"2023-01-18","close":3763.3948},{"date":"2023-01-19","close":3767.9897},{"date":"2023-01-20","close":3813.9407},{"date":"2023-01-25","close":3777.1802},{"date":"2023-01-26","close":3869.082},{"date":"2023-01-27","close":3818.5361},{"date":"2023-01-30","close":3818.5361},{"date":"2023-01-31","close":3956.3892},{"date":"2023-02-01","close":3956.3892},{"date":"2023-02-02","close":3960.9844},{"date":"2023-02-03","close":4006.9355},{"date":"2023-02-06","close":4126.4082},{"date":"2023-02-07","close":4687.0117},{"date":"2023-02-08","close":4806.4844},{"date":"2023-02-09","close":4604.2998},{"date":"2023-02-10","close":4631.8706},{"date":"2023-02-13","close":4723.7725},{"date":"2023-02-14","close":4659.4409},{"date":"2023-02-15","close":4484.8267},{"date":"2023-02-16","close":4544.563},{"date":"2023-02-17","close":4438.8755},{"date":"2023-02-20","close":4503.207},{"date":"2023-02-21","close":4494.0171},{"date":"2023-02-22","close":4549.1582},{"date":"2023-02-23","close":4668.6313},{"date":"2023-02-24","close":4549.1582},{"date":"2023-02-27","close":4411.3052},{"date":"2023-02-28","close":4562.9438},{"date":"2023-03-02","close":4553.7534},{"date":"2023-03-03","close":4604.2998},{"date":"2023-03-06","close":4631.8706},{"date":"2023-03-07","close":4705.3926},{"date":"2023-03-08","close":4613.4897},{"date":"2023-03-09","close":4622.6797},{"date":"2023-03-10","close":4425.0903},{"date":"2023-03-13","close":4434.2808},{"date":"2023-03-14","close":4301.0229},{"date":"2023-03-15","close":4319.4028},{"date":"2023-03-16","close":4250.4761},{"date":"2023-03-17","close":4415.9004},{"date":"2023-03-20","close":4425.0903},{"date":"2023-03-21","close":4374.5444},{"date":"2023-03-22","close":4337.7832},{"date":"2023-03-23","close":4328.5933},{"date":"2023-03-24","close":4425.0903},{"date":"2023-03-27","close":4475.6362},{"date":"2023-03-28","close":4461.8516},{"date":"2023-03-29","close":4383.7344},{"date":"2023-03-30","close":4406.7104},{"date":"2023-03-31","close":4365.3535},{"date":"2023-04-03","close":4443.4712},{"date":"2023-04-04","close":4471.041},{"date":"2023-04-05","close":4484.8267},{"date":"2023-04-06","close":4356.1636},{"date":"2023-04-07","close":4323.998},{"date":"2023-04-10","close":4255.0713},{"date":"2023-04-11","close":4245.8809},{"date":"2023-04-12","close":4245.8809},{"date":"2023-04-13","close":4236.6909},{"date":"2023-04-14","close":4301.0229},{"date":"2023-04-17","close":4301.0229},{"date":"2023-04-18","close":4255.0713},{"date":"2023-04-19","close":4406.7104},{"date":"2023-04-20","close":4374.5444},{"date":"2023-04-21","close":4245.8809},{"date":"2023-04-24","close":4172.3594},{"date":"2023-04-25","close":4112.623},{"date":"2023-04-26","close":4144.7891},{"date":"2023-04-27","close":4131.0034},{"date":"2023-04-28","close":4144.7891},{"date":"2023-05-02","close":4199.9302},{"date":"2023-05-03","close":4236.6909},{"date":"2023-05-04","close":4195.335},{"date":"2023-05-08","close":4236.6909},{"date":"2023-05-09","close":4241.2856},{"date":"2023-05-10","close":4195.335},{"date":"2023-05-11","close":4314.8081},{"date":"2023-05-12","close":4209.1201},{"date":"2023-05-15","close":4085.0522},{"date":"2023-05-16","close":4075.8621},{"date":"2023-05-17","close":4108.0278},{"date":"2023-05-18","close":4149.3843},{"date":"2023-05-19","close":4163.1694},{"date":"2023-05-22","close":4342.3784},{"date":"2023-05-23","close":4383.7344},{"date":"2023-05-24","close":4379.1392},{"date":"2023-05-25","close":4374.5444},{"date":"2023-05-26","close":4351.5684},{"date":"2023-05-30","close":4346.9731},{"date":"2023-05-31","close":4305.6177},{"date":"2023-06-01","close":4351.5684},{"date":"2023-06-02","close":4319.4028},{"date":"2023-06-05","close":4351.5684},{"date":"2023-06-07","close":4365.3535},{"date":"2023-06-08","close":4365.3535},{"date":"2023-06-09","close":4379.1392},{"date":"2023-06-12","close":4301.0229},{"date":"2023-06-13","close":4356.1636},{"date":"2023-06-14","close":4278.0469},{"date":"2023-06-15","close":4218.3105},{"date":"2023-06-16","close":4227.5005},{"date":"2023-06-19","close":4264.2617},{"date":"2023-06-20","close":4255.0713},{"date":"2023-06-21","close":4562.9438},{"date":"2023-06-22","close":4365.3535},{"date":"2023-06-23","close":4278.0469},{"date":"2023-06-26","close":4227.5005},{"date":"2023-06-27","close":4213.7148},{"date":"2023-06-28","close":4034.5061},{"date":"2023-06-29","close":3795.5603},{"date":"2023-06-30","close":3758.7998},{"date":"2023-07-03","close":3813.9407},{"date":"2023-07-04","close":3763.3948},{"date":"2023-07-05","close":3717.4436},{"date":"2023-07-06","close":3630.1365},{"date":"2023-07-07","close":3616.3511},{"date":"2023-07-10","close":3630.1365},{"date":"2023-07-11","close":3639.3267},{"date":"2023-07-12","close":3634.7317},{"date":"2023-07-13","close":3602.5657},{"date":"2023-07-14","close":3542.8293},{"date":"2023-07-17","close":3620.9463},{"date":"2023-07-18","close":3556.6147},{"date":"2023-07-19","close":3473.9026},{"date":"2023-07-20","close":3478.4978},{"date":"2023-07-21","close":3561.21},{"date":"2023-07-24","close":3515.259},{"date":"2023-07-25","close":3331.4543},{"date":"2023-07-26","close":3074.1282},{"date":"2023-07-27","close":3211.9814},{"date":"2023-07-28","close":3377.4055},{"date":"2023-07-31","close":3432.5469},{"date":"2023-08-01","close":3446.3323},{"date":"2023-08-02","close":3400.3809},{"date":"2023-08-03","close":3400.3809},{"date":"2023-08-04","close":3386.5959},{"date":"2023-08-07","close":3363.6201},{"date":"2023-08-08","close":3345.2395},{"date":"2023-08-09","close":3345.2395},{"date":"2023-08-10","close":3372.8103},{"date":"2023-08-11","close":3400.3809},{"date":"2023-08-14","close":3404.9761},{"date":"2023-08-16","close":3299.2886},{"date":"2023-08-17","close":3253.3376},{"date":"2023-08-18","close":3290.0984},{"date":"2023-08-21","close":3336.0493},{"date":"2023-08-22","close":3257.9329},{"date":"2023-08-23","close":3322.2642},{"date":"2023-08-24","close":3363.6201},{"date":"2023-08-25","close":3331.4543},{"date":"2023-08-28","close":3354.4299},{"date":"2023-08-29","close":3501.4734},{"date":"2023-08-30","close":3483.093},{"date":"2023-08-31","close":3699.063},{"date":"2023-09-01","close":3689.873},{"date":"2023-09-04","close":3620.9463},{"date":"2023-09-05","close":3924.2231},{"date":"2023-09-06","close":3993.1501},{"date":"2023-09-07","close":3800.1555},{"date":"2023-09-08","close":3804.7505},{"date":"2023-09-11","close":3767.9897},{"date":"2023-09-12","close":3662.302},{"date":"2023-09-13","close":3620.9463},{"date":"2023-09-14","close":3689.873},{"date":"2023-09-15","close":3648.5171},{"date":"2023-09-18","close":3731.2288},{"date":"2023-09-19","close":3717.4436},{"date":"2023-09-20","close":3735.824},{"date":"2023-09-21","close":3483.093},{"date":"2023-09-22","close":3400.3809},{"date":"2023-09-25","close":3280.9082},{"date":"2023-09-26","close":3253.3376},{"date":"2023-09-27","close":3331.4543},{"date":"2023-10-04","close":3313.074},{"date":"2023-10-05","close":3175.2205},{"date":"2023-10-06","close":3326.8591},{"date":"2023-10-10","close":3262.5278},{"date":"2023-10-11","close":3382.0005},{"date":"2023-10-12","close":3382.0005},{"date":"2023-10-13","close":3382.0005},{"date":"2023-10-16","close":3382.0005},{"date":"2023-10-17","close":3432.5469},{"date":"2023-10-18","close":3386.5959},{"date":"2023-10-19","close":3285.5032},{"date":"2023-10-20","close":3184.4109},{"date":"2023-10-23","close":3257.9329},{"date":"2023-10-24","close":3382.0005},{"date":"2023-10-25","close":3611.7561},{"date":"2023-10-26","close":3547.4243},{"date":"2023-10-27","close":3538.2344},{"date":"2023-10-30","close":3446.3323},{"date":"2023-10-31","close":3552.0195},{"date":"2023-11-01","close":3570.3999},{"date":"2023-11-02","close":3657.707},{"date":"2023-11-03","close":3869.082},{"date":"2023-11-06","close":3864.4868},{"date":"2023-11-07","close":3960.9844},{"date":"2023-11-08","close":4085.0522},{"date":"2023-11-09","close":3910.4382},{"date":"2023-11-10","close":3813.9407},{"date":"2023-11-13","close":3859.8921},{"date":"2023-11-14","close":4126.4082},{"date":"2023-11-15","close":4144.7891},{"date":"2023-11-16","close":4098.8374},{"date":"2023-11-17","close":3988.5549},{"date":"2023-11-20","close":4241.2856},{"date":"2023-11-21","close":4480.2319},{"date":"2023-11-22","close":4374.5444},{"date":"2023-11-23","close":4241.2856},{"date":"2023-11-24","close":4287.2368},{"date":"2023-11-27","close":4195.335},{"date":"2023-11-28","close":4153.979},{"date":"2023-11-29","close":4149.3843},{"date":"2023-11-30","close":4043.6963},{"date":"2023-12-01","close":4089.647},{"date":"2023-12-04","close":4176.9546},{"date":"2023-12-05","close":3974.7698},{"date":"2023-12-06","close":4048.2915},{"date":"2023-12-07","close":4016.1255},{"date":"2023-12-08","close":4516.9927},{"date":"2023-12-11","close":4365.3535},{"date":"2023-12-12","close":4880.0059},{"date":"2023-12-13","close":5293.5659},{"date":"2023-12-14","close":5238.4248},{"date":"2023-12-15","close":4898.3867},{"date":"2023-12-18","close":4971.9087},{"date":"2023-12-19","close":4870.8159},{"date":"2023-12-20","close":4999.4785},{"date":"2023-12-21","close":4962.7183},{"date":"2023-12-22","close":4778.9136},{"date":"2023-12-26","close":4806.4844},{"date":"2023-12-27","close":4730.7915},{"date":"2023-12-28","close":4560.4834},{"date":"2024-01-02","close":5052.4858},{"date":"2024-01-03","close":5090.332},{"date":"2024-01-04","close":5156.563},{"date":"2024-01-05","close":5355.2563},{"date":"2024-01-08","close":5279.5635},{"date":"2024-01-09","close":5213.3325},{"date":"2024-01-10","close":5090.332},{"date":"2024-01-11","close":5043.0239},{"date":"2024-01-12","close":5052.4858},{"date":"2024-01-15","close":4995.7158},{"date":"2024-01-16","close":4948.4082},{"date":"2024-01-17","close":4669.2915},{"date":"2024-01-18","close":4910.562},{"date":"2024-01-19","close":4882.1768},{"date":"2024-01-22","close":4778.0996},{"date":"2024-01-23","close":4825.4077},{"date":"2024-01-24","close":5052.4858},{"date":"2024-01-25","close":4863.2539},{"date":"2024-01-26","close":4844.3311},{"date":"2024-01-29","close":4508.4443},{"date":"2024-01-30","close":4560.4834},{"date":"2024-01-31","close":4456.4062},{"date":"2024-02-01","close":4333.4053},{"date":"2024-02-02","close":4541.5601},{"date":"2024-02-05","close":4603.0601},{"date":"2024-02-06","close":4394.9058},{"date":"2024-02-07","close":4394.9058},{"date":"2024-02-08","close":4446.9443},{"date":"2024-02-13","close":4404.3672},{"date":"2024-02-14","close":4484.7905},{"date":"2024-02-15","close":4338.1357},{"date":"2024-02-16","close":4361.79},{"date":"2024-02-19","close":4423.2905},{"date":"2024-02-20","close":4607.791},{"date":"2024-02-21","close":4527.3677},{"date":"2024-02-22","close":4423.2905},{"date":"2024-02-23","close":4338.1357},{"date":"2024-02-26","close":4300.29},{"date":"2024-02-27","close":4290.8281},{"date":"2024-02-28","close":4319.2129},{"date":"2024-02-29","close":4640.9067},{"date":"2024-03-04","close":4834.8691},{"date":"2024-03-05","close":4711.8687},{"date":"2024-03-06","close":4541.5601},{"date":"2024-03-07","close":4380.7134},{"date":"2024-03-08","close":4323.9438},{"date":"2024-03-11","close":4371.2515},{"date":"2024-03-12","close":4286.0977},{"date":"2024-03-13","close":4390.1748},{"date":"2024-03-14","close":4163.0967},{"date":"2024-03-15","close":4054.2883},{"date":"2024-03-18","close":4077.9426},{"date":"2024-03-19","close":4106.3271},{"date":"2024-03-20","close":4040.0959},{"date":"2024-03-21","close":4101.5962},{"date":"2024-03-22","close":3992.7881},{"date":"2024-03-25","close":3902.9031},{"date":"2024-03-26","close":3898.1724},{"date":"2024-03-27","close":3827.2107},{"date":"2024-03-28","close":3784.6333},{"date":"2024-03-29","close":3770.4409},{"date":"2024-04-01","close":3860.3262},{"date":"2024-04-02","close":3784.6333},{"date":"2024-04-03","close":3765.7102},{"date":"2024-04-04","close":3803.5566},{"date":"2024-04-05","close":3784.6333},{"date":"2024-04-08","close":3727.864},{"date":"2024-04-09","close":3831.9412},{"date":"2024-04-11","close":3813.0183},{"date":"2024-04-12","close":3898.1724},{"date":"2024-04-15","close":3883.9802},{"date":"2024-04-16","close":3879.2493},{"date":"2024-04-17","close":3865.0569},{"date":"2024-04-18","close":3912.3647},{"date":"2024-04-19","close":3902.9031},{"date":"2024-04-22","close":3827.2107},{"date":"2024-04-23","close":3794.095},{"date":"2024-04-24","close":3879.2493},{"date":"2024-04-25","close":3940.7495},{"date":"2024-04-26","close":3869.7878},{"date":"2024-04-29","close":3902.9031},{"date":"2024-04-30","close":3907.634},{"date":"2024-05-02","close":3936.0188},{"date":"2024-05-03","close":3940.7495},{"date":"2024-05-07","close":3936.0188},{"date":"2024-05-08","close":3950.2112},{"date":"2024-05-09","close":3973.8652},{"date":"2024-05-10","close":3954.9421},{"date":"2024-05-13","close":3879.2493},{"date":"2024-05-14","close":3917.0955},{"date":"2024-05-16","close":3950.2112},{"date":"2024-05-17","close":3936.0188},{"date":"2024-05-20","close":3893.4417},{"date":"2024-05-21","close":3850.8645},{"date":"2024-05-22","close":3798.8259},{"date":"2024-05-23","close":3784.6333},{"date":"2024-05-24","close":3841.4028},{"date":"2024-05-27","close":3779.9026},{"date":"2024-05-28","close":3784.6333},{"date":"2024-05-29","close":3742.0564},{"date":"2024-05-30","close":3708.9407},{"date":"2024-05-31","close":3756.2488},{"date":"2024-06-03","close":3789.3643},{"date":"2024-06-04","close":3727.864},{"date":"2024-06-05","close":3699.479},{"date":"2024-06-07","close":3637.9788},{"date":"2024-06-10","close":3633.248},{"date":"2024-06-11","close":3581.2092},{"date":"2024-06-12","close":3571.7478},{"date":"2024-06-13","close":3642.7097},{"date":"2024-06-14","close":3571.7478},{"date":"2024-06-17","close":3595.4019},{"date":"2024-06-18","close":3571.7478},{"date":"2024-06-19","close":3524.4399},{"date":"2024-06-20","close":3552.8247},{"date":"2024-06-21","close":3500.7859},{"date":"2024-06-24","close":3349.4006},{"date":"2024-06-25","close":3396.7085},{"date":"2024-06-26","close":3425.0933},{"date":"2024-06-27","close":3448.7471},{"date":"2024-06-28","close":3467.6704},{"date":"2024-07-01","close":3496.0552},{"date":"2024-07-02","close":3496.0552},{"date":"2024-07-03","close":3434.5547},{"date":"2024-07-04","close":3429.824},{"date":"2024-07-05","close":3391.9778},{"date":"2024-07-08","close":3500.7859},{"date":"2024-07-09","close":3415.6318},{"date":"2024-07-10","close":3481.8628},{"date":"2024-07-11","close":3415.6318},{"date":"2024-07-12","close":3467.6704},{"date":"2024-07-15","close":3462.9397},{"date":"2024-07-16","close":3458.2087},{"date":"2024-07-17","close":3453.478},{"date":"2024-07-18","close":3439.2856},{"date":"2024-07-19","close":3524.4399},{"date":"2024-07-22","close":3500.7859},{"date":"2024-07-23","close":3472.4011},{"date":"2024-07-24","close":3415.6318},{"date":"2024-07-25","close":3382.5161},{"date":"2024-07-26","close":3358.8623},{"date":"2024-07-29","close":3377.7854},{"date":"2024-07-30","close":3387.2468},{"date":"2024-07-31","close":3391.9778},{"date":"2024-08-01","close":3467.6704},{"date":"2024-08-02","close":3339.939},{"date":"2024-08-05","close":2933.0908},{"date":"2024-08-06","close":3089.207},{"date":"2024-08-07","close":3202.7461},{"date":"2024-08-08","close":3283.1697},{"date":"2024-08-09","close":3325.7466},{"date":"2024-08-12","close":3401.4392},{"date":"2024-08-13","close":3391.9778},{"date":"2024-08-14","close":3448.7471},{"date":"2024-08-16","close":3557.5557},{"date":"2024-08-19","close":3680.5562},{"date":"2024-08-20","close":3628.5173},{"date":"2024-08-21","close":3519.709},{"date":"2024-08-22","close":3391.9778},{"date":"2024-08-23","close":3302.0925},{"date":"2024-08-26","close":3354.1316},{"date":"2024-08-27","close":3377.7854},{"date":"2024-08-28","close":3349.4006},{"date":"2024-08-29","close":3254.7847},{"date":"2024-08-30","close":3273.708},{"date":"2024-09-02","close":3231.1306},{"date":"2024-09-03","close":3221.6694},{"date":"2024-09-04","close":3160.1689},{"date":"2024-09-05","close":3155.4382},{"date":"2024-09-06","close":3046.6299},{"date":"2024-09-09","close":3141.2458},{"date":"2024-09-10","close":3065.553},{"date":"2024-09-11","close":3093.938},{"date":"2024-09-12","close":3183.8228},{"date":"2024-09-13","close":3202.7461},{"date":"2024-09-19","close":3169.6304},{"date":"2024-09-20","close":3193.2844},{"date":"2024-09-23","close":3193.2844},{"date":"2024-09-24","close":3912.3647},{"date":"2024-09-25","close":3600.1326},{"date":"2024-09-26","close":3623.7866},{"date":"2024-09-27","close":3486.5938},{"date":"2024-09-30","close":3477.1321},{"date":"2024-10-02","close":3382.5161},{"date":"2024-10-04","close":3368.3237},{"date":"2024-10-07","close":3477.1321},{"date":"2024-10-08","close":3439.2856},{"date":"2024-10-10","close":3377.7854},{"date":"2024-10-11","close":3496.0552},{"date":"2024-10-14","close":3496.0552},{"date":"2024-10-15","close":3481.8628},{"date":"2024-10-16","close":3491.3245},{"date":"2024-10-17","close":3458.2087},{"date":"2024-10-18","close":3401.4392},{"date":"2024-10-21","close":3462.9397},{"date":"2024-10-22","close":3377.7854},{"date":"2024-10-23","close":3368.3237},{"date":"2024-10-24","close":3448.7471},{"date":"2024-10-25","close":3316.2849},{"date":"2024-10-28","close":3287.9004},{"date":"2024-10-29","close":3316.2849},{"date":"2024-10-30","close":3268.9771},{"date":"2024-10-31","close":3335.2083},{"date":"2024-11-01","close":3339.939},{"date":"2024-11-04","close":3462.9397},{"date":"2024-11-05","close":3619.0559},{"date":"2024-11-06","close":3533.9016},{"date":"2024-11-07","close":3557.5557},{"date":"2024-11-08","close":3595.4019},{"date":"2024-11-11","close":3486.5938},{"date":"2024-11-12","close":3368.3237},{"date":"2024-11-13","close":3250.054},{"date":"2024-11-14","close":3240.5923},{"date":"2024-11-15","close":3349.4006},{"date":"2024-11-18","close":3406.1702},{"date":"2024-11-19","close":3439.2856},{"date":"2024-11-20","close":3548.094},{"date":"2024-11-21","close":3533.9016},{"date":"2024-11-22","close":3548.094},{"date":"2024-11-25","close":3571.7478},{"date":"2024-11-26","close":3623.7866},{"date":"2024-11-27","close":3619.0559},{"date":"2024-11-28","close":3590.6709},{"date":"2024-11-29","close":3188.5537},{"date":"2024-12-02","close":3174.3613},{"date":"2024-12-03","close":3273.708},{"date":"2024-12-04","close":3496.0552},{"date":"2024-12-05","close":3292.6311},{"date":"2024-12-06","close":3391.9778},{"date":"2024-12-09","close":3500.7859},{"date":"2024-12-10","close":3992.7881},{"date":"2024-12-11","close":4338.1357},{"date":"2024-12-12","close":4049.5579},{"date":"2024-12-13","close":4125.2505},{"date":"2024-12-16","close":4617.2524},{"date":"2024-12-17","close":4200.9429},{"date":"2024-12-18","close":4267.1743},{"date":"2024-12-19","close":4125.2505},{"date":"2024-12-20","close":4016.4424},{"date":"2024-12-23","close":4129.9814},{"date":"2024-12-24","close":4068.4812},{"date":"2024-12-26","close":4262.4434},{"date":"2024-12-27","close":4165.6797},{"date":"2024-12-30","close":4267.2817},{"date":"2025-01-02","close":4339.8545},{"date":"2025-01-03","close":4378.5601},{"date":"2025-01-06","close":4310.8252},{"date":"2025-01-07","close":4335.0161},{"date":"2025-01-08","close":4252.7671},{"date":"2025-01-09","close":4199.5469},{"date":"2025-01-10","close":4233.4141},{"date":"2025-01-13","close":4088.2686},{"date":"2025-01-14","close":4122.1357},{"date":"2025-01-15","close":4107.6216},{"date":"2025-01-16","close":4267.2817},{"date":"2025-01-17","close":4431.7798},{"date":"2025-01-20","close":4455.9707},{"date":"2025-01-21","close":4301.1489},{"date":"2025-01-22","close":4252.7671},{"date":"2025-01-23","close":4243.0908},{"date":"2025-01-24","close":4131.8125},{"date":"2025-01-31","close":4180.1943},{"date":"2025-02-03","close":4097.9448},{"date":"2025-02-04","close":4156.0034},{"date":"2025-02-05","close":4083.4304},{"date":"2025-02-06","close":3976.9902},{"date":"2025-02-07","close":3822.1682},{"date":"2025-02-10","close":3822.1682},{"date":"2025-02-11","close":3851.1975},{"date":"2025-02-12","close":3851.1975},{"date":"2025-02-13","close":3918.9321},{"date":"2025-02-14","close":3918.9321},{"date":"2025-02-17","close":3865.7119},{"date":"2025-02-18","close":3822.1682},{"date":"2025-02-19","close":3914.0938},{"date":"2025-02-20","close":3889.9028},{"date":"2025-02-21","close":3933.4465},{"date":"2025-02-24","close":3986.6667},{"date":"2025-02-25","close":4020.5339},{"date":"2025-02-26","close":4010.8577},{"date":"2025-02-27","close":3928.6084},{"date":"2025-02-28","close":3860.8738},{"date":"2025-03-04","close":3793.1392},{"date":"2025-03-05","close":3831.8447},{"date":"2025-03-06","close":3856.0356},{"date":"2025-03-07","close":3793.1392},{"date":"2025-03-10","close":3657.6699},{"date":"2025-03-11","close":3633.479},{"date":"2025-03-12","close":3657.6699},{"date":"2025-03-13","close":3628.6409},{"date":"2025-03-14","close":3677.0227},{"date":"2025-03-17","close":3638.3171},{"date":"2025-03-18","close":3657.6699},{"date":"2025-03-19","close":3599.6116},{"date":"2025-03-20","close":3570.5825},{"date":"2025-03-21","close":3560.9062},{"date":"2025-03-24","close":3570.5825},{"date":"2025-03-25","close":3633.479},{"date":"2025-03-26","close":3580.2588},{"date":"2025-03-27","close":3604.45},{"date":"2025-03-28","close":3531.877},{"date":"2025-03-31","close":3362.5405},{"date":"2025-04-01","close":3618.9644},{"date":"2025-04-02","close":3541.5535},{"date":"2025-04-03","close":3585.0972},{"date":"2025-04-04","close":3909.2556},{"date":"2025-04-07","close":4126.9741},{"date":"2025-04-08","close":4315.6636},{"date":"2025-04-09","close":4064.0776},{"date":"2025-04-10","close":4325.3398},{"date":"2025-04-11","close":4315.6636},{"date":"2025-04-14","close":4359.207},{"date":"2025-04-15","close":4218.8999},{"date":"2025-04-16","close":4122.1357},{"date":"2025-04-17","close":4243.0908},{"date":"2025-04-18","close":4344.6924},{"date":"2025-04-21","close":4305.9868},{"date":"2025-04-22","close":4122.1357},{"date":"2025-04-23","close":4126.9741},{"date":"2025-04-24","close":4243.0908},{"date":"2025-04-25","close":4131.8125},{"date":"2025-04-28","close":3991.5049},{"date":"2025-04-29","close":4083.4304},{"date":"2025-04-30","close":4010.8577},{"date":"2025-05-02","close":4199.5469},{"date":"2025-05-07","close":3972.1521},{"date":"2025-05-08","close":4078.5923},{"date":"2025-05-09","close":4359.207},{"date":"2025-05-12","close":5331.6826},{"date":"2025-05-13","close":4605.9546},{"date":"2025-05-14","close":4383.3979},{"date":"2025-05-15","close":4194.7085},{"date":"2025-05-16","close":4243.0908},{"date":"2025-05-19","close":3628.6409},{"date":"2025-05-20","close":3662.5081},{"date":"2025-05-21","close":3677.0227},{"date":"2025-05-22","close":3735.0808},{"date":"2025-05-23","close":3725.4045},{"date":"2025-05-26","close":3478.657},{"date":"2025-05-27","close":3464.1423},{"date":"2025-05-28","close":3454.4661},{"date":"2025-05-29","close":3425.4368},{"date":"2025-05-30","close":3406.0842},{"date":"2025-06-02","close":3435.1133},{"date":"2025-06-04","close":3483.4951},{"date":"2025-06-05","close":3527.0388},{"date":"2025-06-09","close":3580.2588},{"date":"2025-06-10","close":3570.5825},{"date":"2025-06-11","close":3556.0679},{"date":"2025-06-12","close":3522.2007},{"date":"2025-06-13","close":3483.4951},{"date":"2025-06-16","close":3488.3333},{"date":"2025-06-17","close":3468.9805},{"date":"2025-06-18","close":3502.8479},{"date":"2025-06-19","close":3517.3625},{"date":"2025-06-20","close":3570.5825},{"date":"2025-06-23","close":3541.5535},{"date":"2025-06-24","close":3580.2588},{"date":"2025-06-25","close":3560.9062},{"date":"2025-06-26","close":3531.877},{"date":"2025-06-27","close":3444.7896},{"date":"2025-06-30","close":3430.2751},{"date":"2025-07-01","close":3415.7605},{"date":"2025-07-02","close":3435.1133},{"date":"2025-07-03","close":3488.3333},{"date":"2025-07-04","close":3488.3333},{"date":"2025-07-07","close":3483.4951},{"date":"2025-07-08","close":3498.0098},{"date":"2025-07-09","close":3517.3625},{"date":"2025-07-10","close":3551.2297},{"date":"2025-07-11","close":3556.0679},{"date":"2025-07-14","close":3551.2297},{"date":"2025-07-15","close":3527.0388},{"date":"2025-07-16","close":3507.686},{"date":"2025-07-17","close":3502.8479},{"date":"2025-07-18","close":3512.5242},{"date":"2025-07-21","close":3517.3625},{"date":"2025-07-22","close":3512.5242},{"date":"2025-07-23","close":3468.9805},{"date":"2025-07-24","close":3415.7605},{"date":"2025-07-25","close":3435.1133},{"date":"2025-07-28","close":3391.5696},{"date":"2025-07-29","close":3372.2168},{"date":"2025-07-30","close":3396.4077},{"date":"2025-07-31","close":3401.2458},{"date":"2025-08-01","close":3314.1587},{"date":"2025-08-04","close":3357.7021},{"date":"2025-08-05","close":3352.864},{"date":"2025-08-06","close":3304.4822},{"date":"2025-08-07","close":3289.9675},{"date":"2025-08-08","close":3314.1587},{"date":"2025-08-11","close":3338.3496},{"date":"2025-08-12","close":3309.3203},{"date":"2025-08-13","close":3289.9675},{"date":"2025-08-14","close":3309.3203},{"date":"2025-08-18","close":3227.0713},{"date":"2025-08-19","close":3198.042},{"date":"2025-08-20","close":3193.2039},{"date":"2025-08-21","close":3198.042},{"date":"2025-08-22","close":3222.2329},{"date":"2025-08-25","close":3159.3367},{"date":"2025-08-26","close":3169.0129},{"date":"2025-08-27","close":3178.6892},{"date":"2025-08-28","close":3183.5276},{"date":"2025-08-29","close":3188.3657},{"date":"2025-09-01","close":3110.9546},{"date":"2025-09-02","close":3149.6602},{"date":"2025-09-03","close":3178.6892},{"date":"2025-09-04","close":3198.042},{"date":"2025-09-05","close":3193.2039},{"date":"2025-09-08","close":3193.2039},{"date":"2025-09-09","close":3217.3948},{"date":"2025-09-10","close":3236.7476},{"date":"2025-09-11","close":3231.9094},{"date":"2025-09-12","close":3241.5857},{"date":"2025-09-15","close":3246.4238},{"date":"2025-09-16","close":3241.5857},{"date":"2025-09-17","close":3222.2329},{"date":"2025-09-18","close":3222.2329},{"date":"2025-09-19","close":3345.0},{"date":"2025-09-22","close":3164.1748},{"date":"2025-09-23","close":3159.3367},{"date":"2025-09-24","close":3115.793},{"date":"2025-09-25","close":3101.2783},{"date":"2025-09-26","close":3096.4402},{"date":"2025-09-29","close":3135.1455},{"date":"2025-09-30","close":3096.4402},{"date":"2025-10-01","close":3110.9546},{"date":"2025-10-02","close":3135.1455},{"date":"2025-10-10","close":3120.6311},{"date":"2025-10-13","close":3135.1455},{"date":"2025-10-14","close":3115.793},{"date":"2025-10-15","close":3125.4692},{"date":"2025-10-16","close":3139.9839},{"date":"2025-10-17","close":3115.793},{"date":"2025-10-20","close":3081.9255},{"date":"2025-10-21","close":3067.4109},{"date":"2025-10-22","close":3067.4109},{"date":"2025-10-23","close":3057.7346},{"date":"2025-10-24","close":3052.8965},{"date":"2025-10-27","close":3043.22},{"date":"2025-10-28","close":3043.22},{"date":"2025-10-29","close":3028.7056},{"date":"2025-10-30","close":3009.3528},{"date":"2025-10-31","close":2999.6763},{"date":"2025-11-03","close":2994.8381},{"date":"2025-11-04","close":2931.9417},{"date":"2025-11-05","close":2960.9709},{"date":"2025-11-06","close":2946.4563},{"date":"2025-11-07","close":2927.1035},{"date":"2025-11-10","close":2960.9709},{"date":"2025-11-11","close":2965.8091},{"date":"2025-11-12","close":2999.6763},{"date":"2025-11-13","close":3004.5146},{"date":"2025-11-14","close":3014.1909},{"date":"2025-11-17","close":2999.6763},{"date":"2025-11-18","close":2898.0745},{"date":"2025-11-19","close":2917.4272},{"date":"2025-11-20","close":2956.1326},{"date":"2025-11-21","close":2922.2654},{"date":"2025-11-24","close":2927.1035},{"date":"2025-11-25","close":2922.2654},{"date":"2025-11-26","close":2922.2654},{"date":"2025-11-27","close":2931.9417},{"date":"2025-11-28","close":2931.9417},{"date":"2025-12-01","close":2951.2944},{"date":"2025-12-02","close":2960.9709},{"date":"2025-12-03","close":2956.1326},{"date":"2025-12-04","close":2960.9709},{"date":"2025-12-05","close":3019.0291},{"date":"2025-12-08","close":2970.6472},{"date":"2025-12-09","close":2999.6763},{"date":"2025-12-10","close":2994.8381},{"date":"2025-12-11","close":3014.1909},{"date":"2025-12-12","close":2999.6763},{"date":"2025-12-15","close":3004.5146},{"date":"2025-12-16","close":2970.6472},{"date":"2025-12-17","close":2975.4854},{"date":"2025-12-18","close":2980.3237},{"date":"2025-12-19","close":2990.0},{"date":"2025-12-22","close":2994.8381},{"date":"2025-12-23","close":2990.0},{"date":"2025-12-24","close":2980.3237},{"date":"2025-12-26","close":2990.0},{"date":"2025-12-29","close":3100.0},{"date":"2025-12-30","close":3055.0},{"date":"2026-01-02","close":3055.0},{"date":"2026-01-05","close":2995.0},{"date":"2026-01-06","close":3060.0},{"date":"2026-01-07","close":3020.0},{"date":"2026-01-08","close":3055.0},{"date":"2026-01-09","close":3025.0},{"date":"2026-01-12","close":3060.0},{"date":"2026-01-13","close":3070.0},{"date":"2026-01-14","close":2905.0},{"date":"2026-01-15","close":2900.0},{"date":"2026-01-16","close":2925.0},{"date":"2026-01-19","close":2915.0},{"date":"2026-01-20","close":3010.0},{"date":"2026-01-21","close":2975.0},{"date":"2026-01-22","close":3000.0},{"date":"2026-01-23","close":2995.0},{"date":"2026-01-26","close":3015.0},{"date":"2026-01-27","close":2950.0},{"date":"2026-01-28","close":2910.0},{"date":"2026-01-29","close":2925.0},{"date":"2026-01-30","close":2910.0},{"date":"2026-02-02","close":2860.0},{"date":"2026-02-03","close":2860.0},{"date":"2026-02-04","close":2850.0},{"date":"2026-02-05","close":2860.0},{"date":"2026-02-06","close":2850.0},{"date":"2026-02-09","close":2845.0},{"date":"2026-02-10","close":2860.0},{"date":"2026-02-11","close":2865.0},{"date":"2026-02-12","close":2900.0},{"date":"2026-02-13","close":2895.0},{"date":"2026-02-19","close":2875.0},{"date":"2026-02-20","close":2890.0},{"date":"2026-02-23","close":2915.0},{"date":"2026-02-24","close":2920.0},{"date":"2026-02-25","close":2945.0},{"date":"2026-02-26","close":2890.0},{"date":"2026-02-27","close":2855.0},{"date":"2026-03-03","close":2815.0},{"date":"2026-03-04","close":2640.0},{"date":"2026-03-05","close":2730.0},{"date":"2026-03-06","close":2735.0},{"date":"2026-03-09","close":2755.0},{"date":"2026-03-10","close":2750.0},{"date":"2026-03-11","close":2735.0},{"date":"2026-03-12","close":2740.0},{"date":"2026-03-13","close":2745.0},{"date":"2026-03-16","close":2680.0},{"date":"2026-03-17","close":2685.0},{"date":"2026-03-18","close":2660.0},{"date":"2026-03-19","close":2660.0},{"date":"2026-03-20","close":2650.0},{"date":"2026-03-23","close":2560.0},{"date":"2026-03-24","close":2595.0},{"date":"2026-03-25","close":2615.0},{"date":"2026-03-26","close":2615.0},{"date":"2026-03-27","close":2610.0},{"date":"2026-03-30","close":2625.0},{"date":"2026-03-31","close":2620.0},{"date":"2026-04-01","close":2695.0},{"date":"2026-04-02","close":2640.0},{"date":"2026-04-03","close":2660.0},{"date":"2026-04-06","close":2675.0},{"date":"2026-04-07","close":2725.0},{"date":"2026-04-08","close":2750.0},{"date":"2026-04-09","close":2820.0},{"date":"2026-04-10","close":2810.0},{"date":"2026-04-13","close":2840.0},{"date":"2026-04-14","close":2865.0},{"date":"2026-04-15","close":2850.0},{"date":"2026-04-16","close":2840.0},{"date":"2026-04-17","close":2875.0},{"date":"2026-04-20","close":2900.0},{"date":"2026-04-21","close":2925.0},{"date":"2026-04-22","close":2920.0},{"date":"2026-04-23","close":2855.0},{"date":"2026-04-24","close":2900.0},{"date":"2026-04-27","close":2890.0},{"date":"2026-04-28","close":2810.0},{"date":"2026-04-29","close":2840.0},{"date":"2026-04-30","close":2895.0},{"date":"2026-05-04","close":2885.0},{"date":"2026-05-06","close":2765.0},{"date":"2026-05-07","close":2725.0},{"date":"2026-05-08","close":2690.0},{"date":"2026-05-11","close":2590.0},{"date":"2026-05-12","close":2555.0},{"date":"2026-05-13","close":2570.0},{"date":"2026-05-14","close":2570.0},{"date":"2026-05-15","close":2570.0},{"date":"2026-05-18","close":2560.0},{"date":"2026-05-19","close":2565.0},{"date":"2026-05-20","close":2400.0},{"date":"2026-05-21","close":2460.0},{"date":"2026-05-22","close":2455.0},{"date":"2026-05-26","close":2350.0},{"date":"2026-05-27","close":2335.0},{"date":"2026-05-28","close":2280.0},{"date":"2026-05-29","close":2295.0},{"date":"2026-06-01","close":2245.0},{"date":"2026-06-02","close":2150.0},{"date":"2026-06-04","close":2130.0},{"date":"2026-06-05","close":2150.0},{"date":"2026-06-08","close":2080.0},{"date":"2026-06-09","close":2105.0},{"date":"2026-06-10","close":2115.0},{"date":"2026-06-11","close":2170.0},{"date":"2026-06-12","close":2210.0},{"date":"2026-06-15","close":2280.0},{"date":"2026-06-16","close":2225.0},{"date":"2026-06-17","close":2220.0},{"date":"2026-06-18","close":2210.0},{"date":"2026-06-19","close":2160.0},{"date":"2026-06-22","close":2150.0},{"date":"2026-06-23","close":2060.0},{"date":"2026-06-24","close":2160.0},{"date":"2026-06-25","close":2160.0},{"date":"2026-06-26","close":2135.0},{"date":"2026-06-29","close":2135.0},{"date":"2026-06-30","close":2150.0},{"date":"2026-07-01","close":2140.0},{"date":"2026-07-02","close":2140.0},{"date":"2026-07-03","close":2140.0},{"date":"2026-07-06","close":2165.0},{"date":"2026-07-07","close":2210.0},{"date":"2026-07-08","close":2215.0},{"date":"2026-07-09","close":2210.0},{"date":"2026-07-10","close":2205.0},{"date":"2026-07-13","close":2160.0},{"date":"2026-07-14","close":2135.0},{"date":"2026-07-15","close":2215.0},{"date":"2026-07-16","close":2190.0},{"date":"2026-07-20","close":2130.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2100.0},{"date":"2026-07-23","close":2110.0},{"date":"2026-07-24","close":2120.0},{"date":"2026-07-27","close":2135.0},{"date":"2026-07-28","close":2095.0},{"date":"2026-07-29","close":2080.0},{"date":"2026-07-30","close":2070.0},{"date":"2026-07-31","close":2150.0},{"date":"2026-08-03","close":2150.0},{"date":"2026-08-04","close":2215.0},{"date":"2026-08-05","close":2235.0},{"date":"2026-08-06","close":2225.0},{"date":"2026-08-07","close":2225.0},{"date":"2026-08-10","close":2225.0},{"date":"2026-08-11","close":2210.0},{"date":"2026-08-12","close":2195.0},{"date":"2026-08-13","close":2225.0},{"date":"2026-08-14","close":2220.0},{"date":"2026-08-18","close":2205.0},{"date":"2026-08-19","close":2205.0},{"date":"2026-08-20","close":2205.0},{"date":"2026-08-21","close":2200.0},{"date":"2026-08-24","close":2200.0},{"date":"2026-08-25","close":2135.0},{"date":"2026-08-26","close":2155.0},{"date":"2026-08-27","close":2120.0},{"date":"2026-08-28","close":2140.0},{"date":"2026-08-31","close":2140.0},{"date":"2026-09-01","close":2145.0},{"date":"2026-09-02","close":2120.0},{"date":"2026-09-03","close":2140.0},{"date":"2026-09-04","close":2125.0},{"date":"2026-09-07","close":2130.0},{"date":"2026-09-08","close":2100.0},{"date":"2026-09-09","close":2105.0},{"date":"2026-09-10","close":2105.0},{"date":"2026-09-11","close":2105.0},{"date":"2026-09-14","close":2110.0},{"date":"2026-09-15","close":2130.0},{"date":"2026-09-16","close":2105.0},{"date":"2026-09-17","close":2100.0},{"date":"2026-09-18","close":2105.0},{"date":"2026-09-21","close":2085.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2090.0},{"date":"2026-09-28","close":2045.0},{"date":"2026-09-29","close":2050.0},{"date":"2026-09-30","close":2100.0},{"date":"2026-10-01","close":2120.0},{"date":"2026-10-02","close":2120.0},{"date":"2026-10-06","close":2130.0},{"date":"2026-10-07","close":2115.0},{"date":"2026-10-08","close":2100.0},{"date":"2026-10-12","close":2110.0},{"date":"2026-10-13","close":2135.0},{"date":"2026-10-14","close":2075.0},{"date":"2026-10-15","close":2040.0},{"date":"2026-10-16","close":2000.0},{"date":"2026-10-19","close":2035.0},{"date":"2026-10-20","close":2015.0},{"date":"2026-10-21","close":2075.0},{"date":"2026-10-22","close":2030.0},{"date":"2026-10-23","close":2030.0}],"chart_data":[{"date":"2024-10-23","open":3373,"high":3406,"low":3354,"close":3368,"volume":46728,"rsi_14":43.03,"sma_20":3663.25,"sma_60":3550.25,"sma_120":3711.67},{"date":"2024-10-24","open":3345,"high":3666,"low":3264,"close":3449,"volume":4987894,"rsi_14":54.32,"sma_20":3676.75,"sma_60":3549.83,"sma_120":3707.88},{"date":"2024-10-25","open":3487,"high":3789,"low":3312,"close":3316,"volume":6334051,"rsi_14":47.06,"sma_20":3645.25,"sma_60":3548.08,"sma_120":3702.38},{"date":"2024-10-28","open":3269,"high":3316,"low":3203,"close":3288,"volume":240905,"rsi_14":38.24,"sma_20":3628.75,"sma_60":3546.42,"sma_120":3697.25},{"date":"2024-10-29","open":3264,"high":3392,"low":3217,"close":3316,"volume":280435,"rsi_14":42.26,"sma_20":3612.5,"sma_60":3545.67,"sma_120":3692.08},{"date":"2024-10-30","open":3293,"high":3312,"low":3255,"close":3269,"volume":118667,"rsi_14":43.03,"sma_20":3601.0,"sma_60":3543.75,"sma_120":3686.46},{"date":"2024-10-31","open":3236,"high":3364,"low":3217,"close":3335,"volume":107776,"rsi_14":38.96,"sma_20":3593.5,"sma_60":3542.83,"sma_120":3681.17},{"date":"2024-11-01","open":3326,"high":3354,"low":3274,"close":3340,"volume":77287,"rsi_14":42.36,"sma_20":3591.25,"sma_60":3541.92,"sma_120":3675.88},{"date":"2024-11-04","open":3349,"high":3482,"low":3349,"close":3463,"volume":189756,"rsi_14":48.77,"sma_20":3596.25,"sma_60":3541.83,"sma_120":3671.71},{"date":"2024-11-05","open":3477,"high":3718,"low":3472,"close":3619,"volume":509841,"rsi_14":56.99,"sma_20":3603.75,"sma_60":3546.75,"sma_120":3668.79},{"date":"2024-11-06","open":3671,"high":3737,"low":3515,"close":3534,"volume":246733,"rsi_14":53.92,"sma_20":3608.75,"sma_60":3557.33,"sma_120":3664.92},{"date":"2024-11-07","open":3529,"high":3614,"low":3524,"close":3558,"volume":95906,"rsi_14":58.38,"sma_20":3618.25,"sma_60":3565.58,"sma_120":3661.42},{"date":"2024-11-08","open":3553,"high":3633,"low":3534,"close":3595,"volume":81777,"rsi_14":57.29,"sma_20":3623.5,"sma_60":3572.5,"sma_120":3658.92},{"date":"2024-11-11","open":3595,"high":3610,"low":3472,"close":3487,"volume":110788,"rsi_14":55.84,"sma_20":3625.75,"sma_60":3576.08,"sma_120":3655.12},{"date":"2024-11-12","open":3491,"high":3491,"low":3293,"close":3368,"volume":75737,"rsi_14":50.0,"sma_20":3619.75,"sma_60":3576.83,"sma_120":3650.0},{"date":"2024-11-13","open":3330,"high":3416,"low":3250,"close":3250,"volume":83750,"rsi_14":40.79,"sma_20":3607.0,"sma_60":3574.17,"sma_120":3643.96},{"date":"2024-11-14","open":3255,"high":3368,"low":3241,"close":3241,"volume":68144,"rsi_14":46.04,"sma_20":3595.5,"sma_60":3571.5,"sma_120":3638.21},{"date":"2024-11-15","open":3241,"high":3368,"low":3170,"close":3349,"volume":86066,"rsi_14":52.97,"sma_20":3592.75,"sma_60":3569.75,"sma_120":3633.79},{"date":"2024-11-18","open":3349,"high":3463,"low":3326,"close":3406,"volume":72340,"rsi_14":54.22,"sma_20":3589.75,"sma_60":3567.08,"sma_120":3630.33},{"date":"2024-11-19","open":3378,"high":3487,"low":3378,"close":3439,"volume":57831,"rsi_14":58.11,"sma_20":3593.0,"sma_60":3562.83,"sma_120":3627.29},{"date":"2024-11-20","open":3430,"high":3605,"low":3430,"close":3548,"volume":205459,"rsi_14":59.74,"sma_20":3602.5,"sma_60":3561.42,"sma_120":3624.71},{"date":"2024-11-21","open":3520,"high":3610,"low":3515,"close":3534,"volume":86044,"rsi_14":58.8,"sma_20":3607.0,"sma_60":3561.67,"sma_120":3622.54},{"date":"2024-11-22","open":3534,"high":3558,"low":3506,"close":3548,"volume":49607,"rsi_14":54.29,"sma_20":3619.25,"sma_60":3564.42,"sma_120":3620.46},{"date":"2024-11-25","open":3558,"high":3610,"low":3529,"close":3572,"volume":106248,"rsi_14":47.25,"sma_20":3634.25,"sma_60":3569.17,"sma_120":3618.96},{"date":"2024-11-26","open":3567,"high":3624,"low":3543,"close":3624,"volume":99979,"rsi_14":55.43,"sma_20":3650.5,"sma_60":3573.92,"sma_120":3618.21},{"date":"2024-11-27","open":3595,"high":3619,"low":3487,"close":3619,"volume":160839,"rsi_14":53.8,"sma_20":3669.0,"sma_60":3578.17,"sma_120":3617.0},{"date":"2024-11-28","open":3619,"high":3676,"low":3576,"close":3591,"volume":173685,"rsi_14":49.7,"sma_20":3682.5,"sma_60":3582.42,"sma_120":3615.25},{"date":"2024-11-29","open":3629,"high":3699,"low":3141,"close":3189,"volume":559909,"rsi_14":36.36,"sma_20":3674.5,"sma_60":3581.25,"sma_120":3610.5},{"date":"2024-12-02","open":3207,"high":3278,"low":3170,"close":3174,"volume":84388,"rsi_14":40.19,"sma_20":3659.25,"sma_60":3579.5,"sma_120":3605.88},{"date":"2024-12-03","open":3212,"high":3718,"low":3198,"close":3274,"volume":5021552,"rsi_14":51.22,"sma_20":3641.0,"sma_60":3580.25,"sma_120":3602.67},{"date":"2024-12-04","open":3293,"high":3539,"low":3274,"close":3496,"volume":952781,"rsi_14":60.8,"sma_20":3639.0,"sma_60":3585.08,"sma_120":3601.46},{"date":"2024-12-05","open":3406,"high":3453,"low":3293,"close":3293,"volume":281365,"rsi_14":47.78,"sma_20":3625.0,"sma_60":3587.42,"sma_120":3598.92},{"date":"2024-12-06","open":3269,"high":3487,"low":3260,"close":3392,"volume":351257,"rsi_14":49.46,"sma_20":3614.25,"sma_60":3591.58,"sma_120":3597.33},{"date":"2024-12-09","open":3354,"high":3647,"low":3274,"close":3501,"volume":692724,"rsi_14":52.2,"sma_20":3615.0,"sma_60":3599.58,"sma_120":3596.08},{"date":"2024-12-10","open":3458,"high":4234,"low":3453,"close":3993,"volume":1936187,"rsi_14":62.5,"sma_20":3648.0,"sma_60":3614.58,"sma_120":3599.79},{"date":"2024-12-11","open":4040,"high":4428,"low":4035,"close":4338,"volume":976381,"rsi_14":69.06,"sma_20":3705.5,"sma_60":3637.0,"sma_120":3606.33},{"date":"2024-12-12","open":4324,"high":4414,"low":4007,"close":4050,"volume":468491,"rsi_14":60.52,"sma_20":3748.25,"sma_60":3653.83,"sma_120":3610.54},{"date":"2024-12-13","open":3988,"high":4168,"low":3841,"close":4125,"volume":392267,"rsi_14":61.36,"sma_20":3789.25,"sma_60":3670.42,"sma_120":3615.83},{"date":"2024-12-16","open":4721,"high":5128,"low":4518,"close":4617,"volume":3362891,"rsi_14":67.27,"sma_20":3853.25,"sma_60":3695.33,"sma_120":3625.21},{"date":"2024-12-17","open":4608,"high":4806,"low":4182,"close":4201,"volume":1125092,"rsi_14":58.85,"sma_20":3893.5,"sma_60":3713.5,"sma_120":3631.38},{"date":"2024-12-18","open":4201,"high":4357,"low":4068,"close":4267,"volume":420893,"rsi_14":60.17,"sma_20":3931.5,"sma_60":3732.42,"sma_120":3639.46},{"date":"2024-12-19","open":4130,"high":4281,"low":4125,"close":4125,"volume":204163,"rsi_14":65.28,"sma_20":3962.75,"sma_60":3748.83,"sma_120":3645.88},{"date":"2024-12-20","open":4125,"high":4182,"low":3993,"close":4016,"volume":215432,"rsi_14":63.32,"sma_20":3987.5,"sma_60":3750.67,"sma_120":3651.08},{"date":"2024-12-23","open":3964,"high":4409,"low":3889,"close":4130,"volume":622029,"rsi_14":63.49,"sma_20":4017.0,"sma_60":3760.0,"sma_120":3657.08},{"date":"2024-12-24","open":4125,"high":4258,"low":4054,"close":4068,"volume":201700,"rsi_14":59.5,"sma_20":4040.5,"sma_60":3767.83,"sma_120":3662.38},{"date":"2024-12-26","open":4121,"high":4367,"low":4121,"close":4262,"volume":443547,"rsi_14":66.14,"sma_20":4074.5,"sma_60":3781.5,"sma_120":3669.12},{"date":"2024-12-27","open":4248,"high":4451,"low":4093,"close":4166,"volume":202365,"rsi_14":61.01,"sma_20":4100.0,"sma_60":3792.0,"sma_120":3674.21},{"date":"2024-12-30","open":4166,"high":4287,"low":4045,"close":4267,"volume":72979,"rsi_14":60.89,"sma_20":4152.0,"sma_60":3805.92,"sma_120":3680.71},{"date":"2025-01-02","open":4272,"high":4364,"low":4243,"close":4340,"volume":172095,"rsi_14":54.71,"sma_20":4208.5,"sma_60":3821.33,"sma_120":3687.88},{"date":"2025-01-03","open":4379,"high":4412,"low":4311,"close":4379,"volume":103382,"rsi_14":48.8,"sma_20":4261.75,"sma_60":3835.5,"sma_120":3695.71},{"date":"2025-01-06","open":4374,"high":4393,"low":4233,"close":4311,"volume":161093,"rsi_14":53.88,"sma_20":4299.75,"sma_60":3849.17,"sma_120":3702.0},{"date":"2025-01-07","open":4388,"high":4388,"low":4253,"close":4335,"volume":86731,"rsi_14":52.73,"sma_20":4349.75,"sma_60":3864.33,"sma_120":3709.25},{"date":"2025-01-08","open":4291,"high":4354,"low":4243,"close":4253,"volume":78260,"rsi_14":36.26,"sma_20":4390.25,"sma_60":3876.0,"sma_120":3715.21},{"date":"2025-01-09","open":4229,"high":4253,"low":4117,"close":4200,"volume":104244,"rsi_14":46.38,"sma_20":4422.25,"sma_60":3887.67,"sma_120":3721.29},{"date":"2025-01-10","open":4161,"high":4238,"low":4127,"close":4233,"volume":49067,"rsi_14":44.98,"sma_20":4430.0,"sma_60":3899.25,"sma_120":3727.21},{"date":"2025-01-13","open":4209,"high":4224,"low":4059,"close":4088,"volume":75371,"rsi_14":44.98,"sma_20":4412.0,"sma_60":3908.17,"sma_120":3731.92},{"date":"2025-01-14","open":4050,"high":4151,"low":4050,"close":4122,"volume":53612,"rsi_14":50.59,"sma_20":4411.0,"sma_60":3918.25,"sma_120":3736.96},{"date":"2025-01-15","open":4132,"high":4340,"low":4074,"close":4108,"volume":82006,"rsi_14":44.83,"sma_20":4405.25,"sma_60":3929.08,"sma_120":3741.92},{"date":"2025-01-16","open":4074,"high":4359,"low":4074,"close":4267,"volume":147541,"rsi_14":54.37,"sma_20":4381.75,"sma_60":3941.58,"sma_120":3748.38},{"date":"2025-01-17","open":4306,"high":4596,"low":4200,"close":4432,"volume":574521,"rsi_14":53.06,"sma_20":4388.75,"sma_60":3958.42,"sma_120":3755.5},{"date":"2025-01-20","open":4359,"high":4519,"low":4325,"close":4456,"volume":133533,"rsi_14":64.29,"sma_20":4393.5,"sma_60":3975.83,"sma_120":3763.04},{"date":"2025-01-21","open":4427,"high":4490,"low":4301,"close":4301,"volume":109183,"rsi_14":51.58,"sma_20":4397.75,"sma_60":3989.17,"sma_120":3769.5},{"date":"2025-01-22","open":4301,"high":4354,"low":4214,"close":4253,"volume":45575,"rsi_14":45.83,"sma_20":4405.25,"sma_60":4004.0,"sma_120":3776.04},{"date":"2025-01-23","open":4214,"high":4262,"low":4180,"close":4243,"volume":36961,"rsi_14":43.33,"sma_20":4406.25,"sma_60":4019.17,"sma_120":3782.79},{"date":"2025-01-24","open":4204,"high":4306,"low":4127,"close":4132,"volume":94815,"rsi_14":41.55,"sma_20":4404.75,"sma_60":4031.92,"sma_120":3788.79},{"date":"2025-01-31","open":4117,"high":4185,"low":4016,"close":4180,"volume":56134,"rsi_14":42.86,"sma_20":4395.5,"sma_60":4046.33,"sma_120":3795.04},{"date":"2025-02-03","open":4238,"high":4379,"low":4016,"close":4098,"volume":327413,"rsi_14":42.86,"sma_20":4392.0,"sma_60":4058.17,"sma_120":3800.5},{"date":"2025-02-04","open":4059,"high":4195,"low":3958,"close":4156,"volume":113103,"rsi_14":48.0,"sma_20":4386.25,"sma_60":4070.92,"sma_120":3806.42},{"date":"2025-02-05","open":4161,"high":4161,"low":4059,"close":4083,"volume":57474,"rsi_14":43.35,"sma_20":4373.0,"sma_60":4080.25,"sma_120":3811.04},{"date":"2025-02-06","open":4083,"high":4083,"low":3953,"close":3977,"volume":83579,"rsi_14":44.89,"sma_20":4352.25,"sma_60":4085.0,"sma_120":3815.88},{"date":"2025-02-07","open":3958,"high":3972,"low":3803,"close":3822,"volume":122219,"rsi_14":37.6,"sma_20":4327.0,"sma_60":4088.58,"sma_120":3822.96},{"date":"2025-02-10","open":3779,"high":3895,"low":3764,"close":3822,"volume":37259,"rsi_14":38.06,"sma_20":4300.5,"sma_60":4091.75,"sma_120":3828.67},{"date":"2025-02-11","open":3900,"high":3909,"low":3842,"close":3851,"volume":39512,"rsi_14":30.45,"sma_20":4279.75,"sma_60":4094.75,"sma_120":3833.62},{"date":"2025-02-12","open":3866,"high":3948,"low":3783,"close":3851,"volume":41312,"rsi_14":17.74,"sma_20":4261.75,"sma_60":4099.67,"sma_120":3837.88},{"date":"2025-02-13","open":3909,"high":3972,"low":3827,"close":3919,"volume":44752,"rsi_14":21.54,"sma_20":4245.5,"sma_60":4107.83,"sma_120":3842.33},{"date":"2025-02-14","open":3958,"high":3982,"low":3880,"close":3919,"volume":33541,"rsi_14":25.77,"sma_20":4236.75,"sma_60":4118.08,"sma_120":3846.12},{"date":"2025-02-17","open":3919,"high":3938,"low":3851,"close":3866,"volume":24801,"rsi_14":25.61,"sma_20":4223.5,"sma_60":4127.58,"sma_120":3849.54},{"date":"2025-02-18","open":3943,"high":4016,"low":3687,"close":3822,"volume":90710,"rsi_14":24.56,"sma_20":4208.75,"sma_60":4134.42,"sma_120":3852.08},{"date":"2025-02-19","open":3904,"high":3919,"low":3793,"close":3914,"volume":46647,"rsi_14":36.53,"sma_20":4190.5,"sma_60":4141.83,"sma_120":3854.46},{"date":"2025-02-20","open":3948,"high":3972,"low":3837,"close":3890,"volume":46387,"rsi_14":31.48,"sma_20":4162.5,"sma_60":4148.25,"sma_120":3855.54},{"date":"2025-02-21","open":3958,"high":4016,"low":3909,"close":3933,"volume":31853,"rsi_14":38.96,"sma_20":4135.5,"sma_60":4153.5,"sma_120":3857.46},{"date":"2025-02-24","open":3958,"high":3992,"low":3861,"close":3987,"volume":50359,"rsi_14":38.56,"sma_20":4119.25,"sma_60":4159.92,"sma_120":3860.79},{"date":"2025-02-25","open":3987,"high":4050,"low":3919,"close":4021,"volume":51774,"rsi_14":45.52,"sma_20":4107.25,"sma_60":4166.67,"sma_120":3865.54},{"date":"2025-02-26","open":3972,"high":4166,"low":3929,"close":4011,"volume":95765,"rsi_14":52.8,"sma_20":4095.25,"sma_60":4172.83,"sma_120":3871.0},{"date":"2025-02-27","open":3977,"high":4050,"low":3909,"close":3929,"volume":34339,"rsi_14":60.0,"sma_20":4084.75,"sma_60":4176.67,"sma_120":3875.29},{"date":"2025-02-28","open":3866,"high":3909,"low":3842,"close":3861,"volume":34308,"rsi_14":53.23,"sma_20":4068.25,"sma_60":4179.42,"sma_120":3878.79},{"date":"2025-03-04","open":3953,"high":3953,"low":3725,"close":3793,"volume":72566,"rsi_14":45.45,"sma_20":4052.5,"sma_60":4181.5,"sma_120":3881.96},{"date":"2025-03-05","open":3754,"high":3871,"low":3754,"close":3832,"volume":41863,"rsi_14":48.57,"sma_20":4035.75,"sma_60":4191.33,"sma_120":3886.29},{"date":"2025-03-06","open":3842,"high":3885,"low":3788,"close":3856,"volume":30545,"rsi_14":45.04,"sma_20":4024.0,"sma_60":4201.83,"sma_120":3890.67},{"date":"2025-03-07","open":3909,"high":3914,"low":3759,"close":3793,"volume":53606,"rsi_14":40.97,"sma_20":4014.5,"sma_60":4209.5,"sma_120":3894.88},{"date":"2025-03-10","open":3740,"high":3793,"low":3653,"close":3658,"volume":145247,"rsi_14":36.65,"sma_20":4006.0,"sma_60":4210.92,"sma_120":3898.0},{"date":"2025-03-11","open":3551,"high":3677,"low":3464,"close":3633,"volume":62884,"rsi_14":37.58,"sma_20":3996.25,"sma_60":4215.5,"sma_120":3901.46},{"date":"2025-03-12","open":3624,"high":3725,"low":3624,"close":3658,"volume":28756,"rsi_14":31.47,"sma_20":3986.25,"sma_60":4218.75,"sma_120":3905.17},{"date":"2025-03-13","open":3730,"high":3730,"low":3624,"close":3629,"volume":33026,"rsi_14":31.25,"sma_20":3974.75,"sma_60":4219.58,"sma_120":3909.58},{"date":"2025-03-14","open":3629,"high":3740,"low":3580,"close":3677,"volume":32409,"rsi_14":31.72,"sma_20":3962.25,"sma_60":4212.58,"sma_120":3913.58},{"date":"2025-03-17","open":3764,"high":3764,"low":3633,"close":3638,"volume":34928,"rsi_14":24.65,"sma_20":3947.75,"sma_60":4198.83,"sma_120":3917.92},{"date":"2025-03-18","open":3614,"high":3687,"low":3614,"close":3658,"volume":28865,"rsi_14":23.02,"sma_20":3937.0,"sma_60":4190.5,"sma_120":3922.17},{"date":"2025-03-19","open":3658,"high":3658,"low":3551,"close":3600,"volume":66508,"rsi_14":21.48,"sma_20":3925.5,"sma_60":4179.83,"sma_120":3925.12},{"date":"2025-03-20","open":3571,"high":3658,"low":3571,"close":3571,"volume":32233,"rsi_14":23.19,"sma_20":3907.75,"sma_60":4160.0,"sma_120":3927.67},{"date":"2025-03-21","open":3537,"high":3619,"low":3517,"close":3561,"volume":45711,"rsi_14":25.4,"sma_20":3890.75,"sma_60":4147.33,"sma_120":3930.42},{"date":"2025-03-24","open":3513,"high":3600,"low":3513,"close":3571,"volume":76551,"rsi_14":29.82,"sma_20":3872.0,"sma_60":4133.67,"sma_120":3933.04},{"date":"2025-03-25","open":3542,"high":3633,"low":3542,"close":3633,"volume":34617,"rsi_14":32.77,"sma_20":3853.75,"sma_60":4123.58,"sma_120":3936.21},{"date":"2025-03-26","open":3614,"high":3677,"low":3561,"close":3580,"volume":46157,"rsi_14":27.2,"sma_20":3831.0,"sma_60":4114.5,"sma_120":3932.58},{"date":"2025-03-27","open":3566,"high":3735,"low":3566,"close":3604,"volume":54131,"rsi_14":33.33,"sma_20":3810.0,"sma_60":4103.83,"sma_120":3931.92},{"date":"2025-03-28","open":3595,"high":3624,"low":3522,"close":3532,"volume":48225,"rsi_14":37.5,"sma_20":3789.5,"sma_60":4093.0,"sma_120":3930.42},{"date":"2025-03-31","open":3532,"high":3546,"low":3334,"close":3363,"volume":156071,"rsi_14":29.1,"sma_20":3763.75,"sma_60":4075.83,"sma_120":3928.67},{"date":"2025-04-01","open":3348,"high":3643,"low":3338,"close":3619,"volume":220523,"rsi_14":47.8,"sma_20":3754.75,"sma_60":4066.42,"sma_120":3929.21},{"date":"2025-04-02","open":3653,"high":3653,"low":3421,"close":3542,"volume":70367,"rsi_14":45.31,"sma_20":3739.75,"sma_60":4053.92,"sma_120":3929.92},{"date":"2025-04-03","open":3493,"high":3745,"low":3474,"close":3585,"volume":140280,"rsi_14":45.03,"sma_20":3725.75,"sma_60":4040.92,"sma_120":3931.12},{"date":"2025-04-04","open":3522,"high":4127,"low":3522,"close":3909,"volume":985267,"rsi_14":61.2,"sma_20":3731.75,"sma_60":4032.83,"sma_120":3934.17},{"date":"2025-04-07","open":3938,"high":4548,"low":3924,"close":4127,"volume":2505420,"rsi_14":66.67,"sma_20":3756.0,"sma_60":4029.67,"sma_120":3939.42},{"date":"2025-04-08","open":4127,"high":4572,"low":3987,"close":4316,"volume":1289476,"rsi_14":73.27,"sma_20":3791.25,"sma_60":4029.33,"sma_120":3946.83},{"date":"2025-04-09","open":4316,"high":4316,"low":4021,"close":4064,"volume":307441,"rsi_14":64.01,"sma_20":3812.25,"sma_60":4026.08,"sma_120":3951.04},{"date":"2025-04-10","open":4088,"high":4408,"low":4088,"close":4325,"volume":287310,"rsi_14":68.99,"sma_20":3848.25,"sma_60":4028.25,"sma_120":3957.96},{"date":"2025-04-11","open":4330,"high":4461,"low":4296,"close":4316,"volume":296781,"rsi_14":68.51,"sma_20":3881.25,"sma_60":4029.67,"sma_120":3964.46},{"date":"2025-04-14","open":4601,"high":4606,"low":4287,"close":4359,"volume":462598,"rsi_14":68.2,"sma_20":3918.5,"sma_60":4034.33,"sma_120":3971.25},{"date":"2025-04-15","open":4354,"high":4645,"low":4122,"close":4219,"volume":762631,"rsi_14":65.35,"sma_20":3947.5,"sma_60":4036.0,"sma_120":3977.12},{"date":"2025-04-16","open":4214,"high":4301,"low":4122,"close":4122,"volume":197593,"rsi_14":62.02,"sma_20":3974.5,"sma_60":4036.25,"sma_120":3982.67},{"date":"2025-04-17","open":4166,"high":4311,"low":4127,"close":4243,"volume":169260,"rsi_14":66.15,"sma_20":4009.25,"sma_60":4035.83,"sma_120":3988.71},{"date":"2025-04-18","open":4238,"high":4354,"low":4156,"close":4345,"volume":202944,"rsi_14":73.02,"sma_20":4049.75,"sma_60":4034.33,"sma_120":3996.38},{"date":"2025-04-21","open":4408,"high":4427,"low":4243,"close":4306,"volume":152279,"rsi_14":67.93,"sma_20":4087.75,"sma_60":4031.75,"sma_120":4003.79},{"date":"2025-04-22","open":4214,"high":4350,"low":4093,"close":4122,"volume":164070,"rsi_14":64.35,"sma_20":4113.0,"sma_60":4028.67,"sma_120":4008.92},{"date":"2025-04-23","open":4122,"high":4161,"low":4045,"close":4127,"volume":60537,"rsi_14":63.66,"sma_20":4141.25,"sma_60":4026.5,"sma_120":4015.25},{"date":"2025-04-24","open":4132,"high":4316,"low":4127,"close":4243,"volume":133241,"rsi_14":59.4,"sma_20":4174.25,"sma_60":4026.5,"sma_120":4022.83},{"date":"2025-04-25","open":4238,"high":4262,"low":4098,"close":4132,"volume":85093,"rsi_14":50.14,"sma_20":4205.25,"sma_60":4026.5,"sma_120":4029.21},{"date":"2025-04-28","open":4132,"high":4451,"low":3984,"close":3992,"volume":1948781,"rsi_14":40.0,"sma_20":4237.75,"sma_60":4023.25,"sma_120":4034.79},{"date":"2025-04-29","open":3992,"high":4243,"low":3919,"close":4083,"volume":287204,"rsi_14":50.66,"sma_20":4261.75,"sma_60":4023.0,"sma_120":4040.58},{"date":"2025-04-30","open":4025,"high":4287,"low":4001,"close":4011,"volume":136580,"rsi_14":37.64,"sma_20":4286.0,"sma_60":4020.5,"sma_120":4045.71},{"date":"2025-05-02","open":4074,"high":4311,"low":4074,"close":4200,"volume":402907,"rsi_14":46.0,"sma_20":4317.75,"sma_60":4022.5,"sma_120":4051.38},{"date":"2025-05-07","open":4238,"high":4296,"low":3943,"close":3972,"volume":331240,"rsi_14":38.17,"sma_20":4321.0,"sma_60":4022.42,"sma_120":4053.71},{"date":"2025-05-08","open":4016,"high":4103,"low":3972,"close":4079,"volume":91099,"rsi_14":45.62,"sma_20":4318.5,"sma_60":4026.83,"sma_120":4057.71},{"date":"2025-05-09","open":4083,"high":4466,"low":4083,"close":4359,"volume":741773,"rsi_14":56.64,"sma_20":4320.75,"sma_60":4036.08,"sma_120":4063.92},{"date":"2025-05-12","open":4693,"high":5457,"low":4364,"close":5332,"volume":7407572,"rsi_14":70.64,"sma_20":4386.25,"sma_60":4061.58,"sma_120":4078.17},{"date":"2025-05-13","open":5158,"high":5196,"low":4524,"close":4606,"volume":1753396,"rsi_14":54.01,"sma_20":4400.75,"sma_60":4074.58,"sma_120":4087.12},{"date":"2025-05-14","open":4611,"high":4635,"low":4345,"close":4383,"volume":695934,"rsi_14":51.12,"sma_20":4404.25,"sma_60":4082.58,"sma_120":4095.21},{"date":"2025-05-15","open":4383,"high":4596,"low":4175,"close":4195,"volume":1991115,"rsi_14":51.05,"sma_20":4395.75,"sma_60":4087.33,"sma_120":4102.71},{"date":"2025-05-16","open":4219,"high":4306,"low":4011,"close":4243,"volume":594725,"rsi_14":51.66,"sma_20":4397.0,"sma_60":4093.83,"sma_120":4110.71},{"date":"2025-05-19","open":4306,"high":4359,"low":3575,"close":3629,"volume":1193854,"rsi_14":42.3,"sma_20":4371.5,"sma_60":4090.5,"sma_120":4112.46},{"date":"2025-05-20","open":3580,"high":3769,"low":3522,"close":3663,"volume":387757,"rsi_14":44.0,"sma_20":4341.5,"sma_60":4086.17,"sma_120":4114.0},{"date":"2025-05-21","open":3638,"high":3696,"low":3609,"close":3677,"volume":207365,"rsi_14":45.85,"sma_20":4307.0,"sma_60":4082.5,"sma_120":4115.38},{"date":"2025-05-22","open":3633,"high":3798,"low":3595,"close":3735,"volume":291022,"rsi_14":45.36,"sma_20":4277.5,"sma_60":4079.08,"sma_120":4116.29},{"date":"2025-05-23","open":3754,"high":3866,"low":3692,"close":3725,"volume":353138,"rsi_14":46.13,"sma_20":4257.0,"sma_60":4074.58,"sma_120":4117.25},{"date":"2025-05-26","open":3692,"high":3716,"low":3435,"close":3479,"volume":358546,"rsi_14":40.39,"sma_20":4223.5,"sma_60":4065.25,"sma_120":4115.96},{"date":"2025-05-27","open":3479,"high":3513,"low":3421,"close":3464,"volume":239830,"rsi_14":42.82,"sma_20":4183.25,"sma_60":4055.83,"sma_120":4114.33},{"date":"2025-05-28","open":3406,"high":3508,"low":3406,"close":3454,"volume":140014,"rsi_14":40.93,"sma_20":4148.25,"sma_60":4047.67,"sma_120":4112.17},{"date":"2025-05-29","open":3459,"high":3532,"low":3421,"close":3425,"volume":190030,"rsi_14":35.36,"sma_20":4119.0,"sma_60":4040.17,"sma_120":4109.79},{"date":"2025-05-30","open":3416,"high":3450,"low":3372,"close":3406,"volume":149734,"rsi_14":6.93,"sma_20":4084.0,"sma_60":4033.5,"sma_120":4107.5},{"date":"2025-06-02","open":3392,"high":3479,"low":3367,"close":3435,"volume":148353,"rsi_14":11.95,"sma_20":4054.25,"sma_60":4026.67,"sma_120":4109.0},{"date":"2025-06-04","open":3406,"high":3503,"low":3363,"close":3483,"volume":290024,"rsi_14":17.02,"sma_20":4017.25,"sma_60":4020.25,"sma_120":4111.04},{"date":"2025-06-05","open":3483,"high":3571,"low":3464,"close":3527,"volume":179379,"rsi_14":22.62,"sma_20":3994.25,"sma_60":4015.67,"sma_120":4112.58},{"date":"2025-06-09","open":3542,"high":3619,"low":3527,"close":3580,"volume":205365,"rsi_14":22.92,"sma_20":3968.5,"sma_60":4014.33,"sma_120":4112.62},{"date":"2025-06-10","open":3629,"high":3629,"low":3537,"close":3571,"volume":132156,"rsi_14":45.31,"sma_20":3927.75,"sma_60":4013.25,"sma_120":4114.38},{"date":"2025-06-11","open":3551,"high":3571,"low":3522,"close":3556,"volume":118943,"rsi_14":41.13,"sma_20":3836.0,"sma_60":4011.5,"sma_120":4115.12},{"date":"2025-06-12","open":3556,"high":3585,"low":3508,"close":3522,"volume":157116,"rsi_14":37.5,"sma_20":3780.0,"sma_60":4009.67,"sma_120":4114.62},{"date":"2025-06-13","open":3498,"high":3585,"low":3435,"close":3483,"volume":180614,"rsi_14":29.03,"sma_20":3733.5,"sma_60":4006.33,"sma_120":4109.46},{"date":"2025-06-16","open":3483,"high":3508,"low":3450,"close":3488,"volume":76469,"rsi_14":30.08,"sma_20":3697.0,"sma_60":4003.75,"sma_120":4101.29},{"date":"2025-06-17","open":3513,"high":3522,"low":3432,"close":3469,"volume":98488,"rsi_14":48.68,"sma_20":3657.0,"sma_60":4000.5,"sma_120":4095.5},{"date":"2025-06-18","open":3440,"high":3503,"low":3440,"close":3503,"volume":68769,"rsi_14":55.0,"sma_20":3650.5,"sma_60":3998.83,"sma_120":4089.33},{"date":"2025-06-19","open":3503,"high":3532,"low":3450,"close":3517,"volume":75498,"rsi_14":58.02,"sma_20":3643.0,"sma_60":3997.92,"sma_120":4078.96},{"date":"2025-06-20","open":3513,"high":3585,"low":3483,"close":3571,"volume":143094,"rsi_14":67.44,"sma_20":3637.5,"sma_60":3998.08,"sma_120":4072.71},{"date":"2025-06-23","open":3571,"high":3614,"low":3517,"close":3542,"volume":122847,"rsi_14":65.91,"sma_20":3627.5,"sma_60":3997.58,"sma_120":4065.62},{"date":"2025-06-24","open":3542,"high":3585,"low":3527,"close":3580,"volume":180408,"rsi_14":66.67,"sma_20":3620.0,"sma_60":3996.67,"sma_120":4060.12},{"date":"2025-06-25","open":3580,"high":3624,"low":3527,"close":3561,"volume":132206,"rsi_14":59.52,"sma_20":3624.25,"sma_60":3996.33,"sma_120":4055.42},{"date":"2025-06-26","open":3600,"high":3600,"low":3474,"close":3532,"volume":73811,"rsi_14":50.62,"sma_20":3627.75,"sma_60":3995.08,"sma_120":4049.46},{"date":"2025-06-27","open":3503,"high":3542,"low":3440,"close":3445,"volume":102042,"rsi_14":34.09,"sma_20":3627.25,"sma_60":3993.58,"sma_120":4043.29},{"date":"2025-06-30","open":3421,"high":3474,"low":3411,"close":3430,"volume":62150,"rsi_14":33.71,"sma_20":3627.5,"sma_60":3994.75,"sma_120":4035.29},{"date":"2025-07-01","open":3430,"high":3498,"low":3416,"close":3416,"volume":59264,"rsi_14":33.71,"sma_20":3628.0,"sma_60":3991.25,"sma_120":4028.83},{"date":"2025-07-02","open":3416,"high":3454,"low":3377,"close":3435,"volume":73952,"rsi_14":39.53,"sma_20":3628.0,"sma_60":3989.42,"sma_120":4021.67},{"date":"2025-07-03","open":3435,"high":3503,"low":3435,"close":3488,"volume":53189,"rsi_14":50.56,"sma_20":3628.25,"sma_60":3987.75,"sma_120":4014.33},{"date":"2025-07-04","open":3488,"high":3498,"low":3454,"close":3488,"volume":57575,"rsi_14":50.0,"sma_20":3626.25,"sma_60":3980.5,"sma_120":4006.67},{"date":"2025-07-07","open":3488,"high":3493,"low":3440,"close":3483,"volume":22175,"rsi_14":51.76,"sma_20":3621.25,"sma_60":3969.42,"sma_120":3999.54},{"date":"2025-07-08","open":3459,"high":3542,"low":3459,"close":3498,"volume":25639,"rsi_14":49.38,"sma_20":3617.5,"sma_60":3955.33,"sma_120":3992.33},{"date":"2025-07-09","open":3474,"high":3542,"low":3474,"close":3517,"volume":81137,"rsi_14":50.0,"sma_20":3615.5,"sma_60":3945.92,"sma_120":3986.0},{"date":"2025-07-10","open":3517,"high":3575,"low":3513,"close":3551,"volume":85875,"rsi_14":47.44,"sma_20":3617.0,"sma_60":3932.58,"sma_120":3980.42},{"date":"2025-07-11","open":3561,"high":3590,"low":3517,"close":3556,"volume":50363,"rsi_14":52.05,"sma_20":3620.75,"sma_60":3919.5,"sma_120":3974.58},{"date":"2025-07-14","open":3556,"high":3561,"low":3517,"close":3551,"volume":36927,"rsi_14":45.45,"sma_20":3624.0,"sma_60":3905.58,"sma_120":3969.96},{"date":"2025-07-15","open":3517,"high":3551,"low":3503,"close":3527,"volume":30141,"rsi_14":44.78,"sma_20":3627.0,"sma_60":3893.67,"sma_120":3964.83},{"date":"2025-07-16","open":3546,"high":3546,"low":3498,"close":3508,"volume":38104,"rsi_14":46.15,"sma_20":3627.25,"sma_60":3883.08,"sma_120":3959.67},{"date":"2025-07-17","open":3542,"high":3542,"low":3464,"close":3503,"volume":59435,"rsi_14":62.5,"sma_20":3626.5,"sma_60":3870.33,"sma_120":3953.08},{"date":"2025-07-18","open":3522,"high":3522,"low":3483,"close":3513,"volume":36036,"rsi_14":68.09,"sma_20":3623.5,"sma_60":3856.0,"sma_120":3945.17},{"date":"2025-07-21","open":3513,"high":3527,"low":3498,"close":3517,"volume":33612,"rsi_14":73.33,"sma_20":3622.25,"sma_60":3842.42,"sma_120":3937.08},{"date":"2025-07-22","open":3517,"high":3537,"low":3474,"close":3513,"volume":70798,"rsi_14":69.05,"sma_20":3618.75,"sma_60":3831.92,"sma_120":3930.29},{"date":"2025-07-23","open":3469,"high":3513,"low":3445,"close":3469,"volume":57253,"rsi_14":45.0,"sma_20":3614.0,"sma_60":3820.58,"sma_120":3923.54},{"date":"2025-07-24","open":3454,"high":3513,"low":3411,"close":3416,"volume":69474,"rsi_14":35.29,"sma_20":3608.0,"sma_60":3806.33,"sma_120":3916.42},{"date":"2025-07-25","open":3396,"high":3454,"low":3396,"close":3435,"volume":38310,"rsi_14":40.74,"sma_20":3607.5,"sma_60":3794.33,"sma_120":3910.42},{"date":"2025-07-28","open":3435,"high":3440,"low":3377,"close":3392,"volume":46788,"rsi_14":31.67,"sma_20":3605.5,"sma_60":3784.0,"sma_120":3903.62},{"date":"2025-07-29","open":3348,"high":3411,"low":3343,"close":3372,"volume":32399,"rsi_14":25.0,"sma_20":3603.25,"sma_60":3771.75,"sma_120":3897.38},{"date":"2025-07-30","open":3377,"high":3406,"low":3372,"close":3396,"volume":19031,"rsi_14":22.41,"sma_20":3601.25,"sma_60":3761.17,"sma_120":3890.83},{"date":"2025-07-31","open":3343,"high":3401,"low":3338,"close":3401,"volume":43247,"rsi_14":22.41,"sma_20":3596.75,"sma_60":3747.42,"sma_120":3884.96},{"date":"2025-08-01","open":3353,"high":3401,"low":3275,"close":3314,"volume":96261,"rsi_14":17.33,"sma_20":3587.75,"sma_60":3736.08,"sma_120":3879.25},{"date":"2025-08-04","open":3314,"high":3367,"low":3300,"close":3358,"volume":24874,"rsi_14":27.85,"sma_20":3581.25,"sma_60":3723.67,"sma_120":3875.25},{"date":"2025-08-05","open":3338,"high":3425,"low":3309,"close":3353,"volume":42571,"rsi_14":28.95,"sma_20":3573.75,"sma_60":3706.33,"sma_120":3871.21},{"date":"2025-08-06","open":3353,"high":3363,"low":3285,"close":3304,"volume":68740,"rsi_14":25.88,"sma_20":3562.75,"sma_60":3671.42,"sma_120":3866.5},{"date":"2025-08-07","open":3304,"high":3338,"low":3285,"close":3290,"volume":76283,"rsi_14":23.26,"sma_20":3549.25,"sma_60":3648.75,"sma_120":3861.67},{"date":"2025-08-08","open":3285,"high":3334,"low":3285,"close":3314,"volume":18731,"rsi_14":26.67,"sma_20":3536.75,"sma_60":3630.33,"sma_120":3856.46},{"date":"2025-08-11","open":3314,"high":3343,"low":3309,"close":3338,"volume":28535,"rsi_14":30.85,"sma_20":3525.75,"sma_60":3615.58,"sma_120":3851.46},{"date":"2025-08-12","open":3300,"high":3382,"low":3300,"close":3309,"volume":33561,"rsi_14":31.87,"sma_20":3514.5,"sma_60":3599.5,"sma_120":3846.67},{"date":"2025-08-13","open":3300,"high":3319,"low":3251,"close":3290,"volume":48203,"rsi_14":34.52,"sma_20":3503.25,"sma_60":3593.67,"sma_120":3842.08},{"date":"2025-08-14","open":3290,"high":3324,"low":3275,"close":3309,"volume":32461,"rsi_14":34.52,"sma_20":3493.25,"sma_60":3587.58,"sma_120":3836.88},{"date":"2025-08-18","open":3295,"high":3319,"low":3222,"close":3227,"volume":56347,"rsi_14":31.52,"sma_20":3478.5,"sma_60":3579.83,"sma_120":3831.17},{"date":"2025-08-19","open":3203,"high":3256,"low":3198,"close":3198,"volume":24626,"rsi_14":30.85,"sma_20":3462.0,"sma_60":3570.58,"sma_120":3824.83},{"date":"2025-08-20","open":3193,"high":3198,"low":3106,"close":3193,"volume":92712,"rsi_14":26.67,"sma_20":3445.5,"sma_60":3561.42,"sma_120":3818.0},{"date":"2025-08-21","open":3222,"high":3222,"low":3150,"close":3198,"volume":29036,"rsi_14":26.67,"sma_20":3431.5,"sma_60":3556.58,"sma_120":3810.92},{"date":"2025-08-22","open":3232,"high":3232,"low":3145,"close":3222,"volume":31325,"rsi_14":37.66,"sma_20":3421.5,"sma_60":3552.42,"sma_120":3804.12},{"date":"2025-08-25","open":3227,"high":3251,"low":3154,"close":3159,"volume":30954,"rsi_14":24.69,"sma_20":3407.25,"sma_60":3547.33,"sma_120":3797.5},{"date":"2025-08-26","open":3096,"high":3188,"low":3096,"close":3169,"volume":37060,"rsi_14":26.83,"sma_20":3395.75,"sma_60":3542.92,"sma_120":3791.54},{"date":"2025-08-27","open":3145,"high":3193,"low":3145,"close":3179,"volume":18595,"rsi_14":32.43,"sma_20":3385.75,"sma_60":3539.0,"sma_120":3786.25},{"date":"2025-08-28","open":3145,"high":3217,"low":3145,"close":3184,"volume":22177,"rsi_14":34.72,"sma_20":3374.75,"sma_60":3534.67,"sma_120":3780.67},{"date":"2025-08-29","open":3184,"high":3232,"low":3145,"close":3188,"volume":25902,"rsi_14":30.88,"sma_20":3363.75,"sma_60":3529.58,"sma_120":3774.92},{"date":"2025-09-01","open":3198,"high":3198,"low":3096,"close":3111,"volume":60208,"rsi_14":20.25,"sma_20":3353.25,"sma_60":3522.42,"sma_120":3769.04},{"date":"2025-09-02","open":3111,"high":3319,"low":3111,"close":3150,"volume":67180,"rsi_14":29.63,"sma_20":3342.5,"sma_60":3515.0,"sma_120":3764.67},{"date":"2025-09-03","open":3111,"high":3222,"low":3111,"close":3179,"volume":11519,"rsi_14":36.14,"sma_20":3333.5,"sma_60":3508.25,"sma_120":3760.75},{"date":"2025-09-04","open":3213,"high":3213,"low":3169,"close":3198,"volume":12636,"rsi_14":36.14,"sma_20":3328.0,"sma_60":3502.08,"sma_120":3756.79},{"date":"2025-09-05","open":3203,"high":3208,"low":3164,"close":3193,"volume":13612,"rsi_14":44.78,"sma_20":3323.0,"sma_60":3496.42,"sma_120":3753.04},{"date":"2025-09-08","open":3193,"high":3193,"low":3164,"close":3193,"volume":19114,"rsi_14":49.18,"sma_20":3316.75,"sma_60":3491.42,"sma_120":3748.88},{"date":"2025-09-09","open":3193,"high":3217,"low":3159,"close":3217,"volume":21958,"rsi_14":53.85,"sma_20":3310.5,"sma_60":3486.75,"sma_120":3745.25},{"date":"2025-09-10","open":3193,"high":3242,"low":3179,"close":3237,"volume":13287,"rsi_14":55.88,"sma_20":3306.75,"sma_60":3482.75,"sma_120":3741.62},{"date":"2025-09-11","open":3237,"high":3246,"low":3198,"close":3232,"volume":10373,"rsi_14":51.56,"sma_20":3303.75,"sma_60":3478.08,"sma_120":3738.46},{"date":"2025-09-12","open":3203,"high":3256,"low":3203,"close":3242,"volume":22267,"rsi_14":66.04,"sma_20":3300.25,"sma_60":3473.33,"sma_120":3735.62},{"date":"2025-09-15","open":3242,"high":3251,"low":3217,"close":3246,"volume":26004,"rsi_14":65.38,"sma_20":3301.25,"sma_60":3467.75,"sma_120":3732.92},{"date":"2025-09-16","open":3246,"high":3246,"low":3217,"close":3242,"volume":21421,"rsi_14":62.75,"sma_20":3303.5,"sma_60":3462.58,"sma_120":3730.08},{"date":"2025-09-17","open":3242,"high":3242,"low":3203,"close":3222,"volume":10246,"rsi_14":57.41,"sma_20":3305.0,"sma_60":3456.42,"sma_120":3726.54},{"date":"2025-09-18","open":3213,"high":3241,"low":3174,"close":3222,"volume":32666,"rsi_14":59.65,"sma_20":3307.25,"sma_60":3450.92,"sma_120":3723.62},{"date":"2025-09-19","open":3330,"high":3365,"low":3320,"close":3345,"volume":17407,"rsi_14":80.95,"sma_20":3308.0,"sma_60":3445.83,"sma_120":3720.46},{"date":"2025-09-22","open":3222,"high":3237,"low":3154,"close":3164,"volume":84164,"rsi_14":53.06,"sma_20":3308.25,"sma_60":3441.0,"sma_120":3717.29},{"date":"2025-09-23","open":3159,"high":3179,"low":3101,"close":3159,"volume":41455,"rsi_14":45.45,"sma_20":3307.75,"sma_60":3436.33,"sma_120":3715.54},{"date":"2025-09-24","open":3106,"high":3169,"low":3101,"close":3116,"volume":22327,"rsi_14":32.65,"sma_20":3304.5,"sma_60":3431.17,"sma_120":3711.21},{"date":"2025-09-25","open":3096,"high":3116,"low":3096,"close":3101,"volume":18308,"rsi_14":31.37,"sma_20":3300.25,"sma_60":3425.42,"sma_120":3707.42},{"date":"2025-09-26","open":3077,"high":3096,"low":3063,"close":3096,"volume":24843,"rsi_14":30.77,"sma_20":3295.5,"sma_60":3418.67,"sma_120":3703.21},{"date":"2025-09-29","open":3087,"high":3135,"low":3067,"close":3135,"volume":8595,"rsi_14":34.55,"sma_20":3296.75,"sma_60":3412.58,"sma_120":3696.54},{"date":"2025-09-30","open":3145,"high":3145,"low":3096,"close":3096,"volume":11475,"rsi_14":25.42,"sma_20":3294.0,"sma_60":3405.92,"sma_120":3687.67},{"date":"2025-10-01","open":3096,"high":3121,"low":3067,"close":3111,"volume":19624,"rsi_14":29.51,"sma_20":3290.5,"sma_60":3399.25,"sma_120":3677.29},{"date":"2025-10-02","open":3053,"high":3140,"low":3053,"close":3135,"volume":29796,"rsi_14":32.81,"sma_20":3287.25,"sma_60":3392.67,"sma_120":3669.29},{"date":"2025-10-10","open":3135,"high":3135,"low":3077,"close":3121,"volume":25251,"rsi_14":30.3,"sma_20":3283.5,"sma_60":3385.25,"sma_120":3658.92},{"date":"2025-10-13","open":3048,"high":3184,"low":3048,"close":3135,"volume":12949,"rsi_14":33.82,"sma_20":3280.5,"sma_60":3378.0,"sma_120":3648.75},{"date":"2025-10-14","open":3019,"high":3135,"low":3019,"close":3116,"volume":59201,"rsi_14":33.82,"sma_20":3275.25,"sma_60":3370.5,"sma_120":3638.04},{"date":"2025-10-15","open":3116,"high":3145,"low":3106,"close":3125,"volume":12355,"rsi_14":31.82,"sma_20":3269.5,"sma_60":3363.58,"sma_120":3628.62},{"date":"2025-10-16","open":3101,"high":3154,"low":3101,"close":3140,"volume":30146,"rsi_14":35.29,"sma_20":3264.75,"sma_60":3357.25,"sma_120":3620.17},{"date":"2025-10-17","open":3106,"high":3135,"low":3058,"close":3116,"volume":24070,"rsi_14":41.38,"sma_20":3258.25,"sma_60":3350.58,"sma_120":3610.46},{"date":"2025-10-20","open":3082,"high":3111,"low":3048,"close":3082,"volume":16549,"rsi_14":37.5,"sma_20":3249.75,"sma_60":3343.17,"sma_120":3599.58},{"date":"2025-10-21","open":3063,"high":3116,"low":3048,"close":3067,"volume":42591,"rsi_14":41.38,"sma_20":3240.75,"sma_60":3335.42,"sma_120":3588.92},{"date":"2025-10-22","open":3077,"high":3096,"low":3029,"close":3067,"volume":30427,"rsi_14":43.64,"sma_20":3232.75,"sma_60":3327.75,"sma_120":3579.83},{"date":"2025-10-23","open":3029,"high":3063,"low":3029,"close":3058,"volume":15359,"rsi_14":42.86,"sma_20":3223.25,"sma_60":3320.67,"sma_120":3570.62},{"date":"2025-10-24","open":3053,"high":3063,"low":3000,"close":3053,"volume":45447,"rsi_14":32.65,"sma_20":3213.75,"sma_60":3314.42,"sma_120":3560.38},{"date":"2025-10-27","open":3053,"high":3058,"low":3000,"close":3043,"volume":66585,"rsi_14":37.21,"sma_20":3207.5,"sma_60":3307.67,"sma_120":3551.0},{"date":"2025-10-28","open":3067,"high":3067,"low":3019,"close":3043,"volume":28789,"rsi_14":32.5,"sma_20":3201.5,"sma_60":3301.67,"sma_120":3542.83},{"date":"2025-10-29","open":3048,"high":3048,"low":3009,"close":3029,"volume":35072,"rsi_14":21.05,"sma_20":3197.0,"sma_60":3295.75,"sma_120":3533.75},{"date":"2025-10-30","open":3043,"high":3043,"low":2980,"close":3009,"volume":42351,"rsi_14":20.51,"sma_20":3192.25,"sma_60":3289.08,"sma_120":3525.12},{"date":"2025-10-31","open":3014,"high":3024,"low":2971,"close":3000,"volume":31228,"rsi_14":13.16,"sma_20":3187.25,"sma_60":3282.17,"sma_120":3514.79},{"date":"2025-11-03","open":3005,"high":3154,"low":2855,"close":2995,"volume":275356,"rsi_14":14.29,"sma_20":3180.0,"sma_60":3276.67,"sma_120":3506.38},{"date":"2025-11-04","open":2975,"high":3009,"low":2917,"close":2932,"volume":107572,"rsi_14":6.52,"sma_20":3171.5,"sma_60":3269.33,"sma_120":3496.5},{"date":"2025-11-05","open":2951,"high":3048,"low":2816,"close":2961,"volume":109675,"rsi_14":12.24,"sma_20":3163.75,"sma_60":3262.58,"sma_120":3484.46},{"date":"2025-11-06","open":2937,"high":2951,"low":2908,"close":2946,"volume":21130,"rsi_14":12.77,"sma_20":3154.0,"sma_60":3256.42,"sma_120":3463.92},{"date":"2025-11-07","open":2922,"high":2932,"low":2850,"close":2927,"volume":83103,"rsi_14":13.64,"sma_20":3144.0,"sma_60":3250.17,"sma_120":3449.46},{"date":"2025-11-10","open":2884,"high":2966,"low":2884,"close":2961,"volume":38721,"rsi_14":27.08,"sma_20":3135.0,"sma_60":3244.08,"sma_120":3437.21},{"date":"2025-11-11","open":2922,"high":3009,"low":2922,"close":2966,"volume":21696,"rsi_14":28.57,"sma_20":3127.25,"sma_60":3237.67,"sma_120":3426.62},{"date":"2025-11-12","open":2942,"high":3058,"low":2942,"close":3000,"volume":26792,"rsi_14":38.89,"sma_20":3120.75,"sma_60":3232.33,"sma_120":3415.92},{"date":"2025-11-13","open":2990,"high":3034,"low":2961,"close":3005,"volume":22249,"rsi_14":40.74,"sma_20":3113.75,"sma_60":3227.42,"sma_120":3410.54},{"date":"2025-11-14","open":2961,"high":3014,"low":2951,"close":3014,"volume":21162,"rsi_14":44.44,"sma_20":3108.5,"sma_60":3222.33,"sma_120":3404.96},{"date":"2025-11-17","open":3014,"high":3014,"low":2932,"close":3000,"volume":25011,"rsi_14":42.11,"sma_20":3104.25,"sma_60":3218.42,"sma_120":3399.12},{"date":"2025-11-18","open":2980,"high":2980,"low":2893,"close":2898,"volume":45462,"rsi_14":32.0,"sma_20":3095.5,"sma_60":3213.25,"sma_120":3391.92},{"date":"2025-11-19","open":2927,"high":2927,"low":2859,"close":2917,"volume":18523,"rsi_14":37.33,"sma_20":3087.75,"sma_60":3208.5,"sma_120":3384.96},{"date":"2025-11-20","open":2893,"high":2966,"low":2879,"close":2956,"volume":32669,"rsi_14":44.44,"sma_20":3082.5,"sma_60":3204.33,"sma_120":3380.46},{"date":"2025-11-21","open":2956,"high":2961,"low":2888,"close":2922,"volume":44583,"rsi_14":41.38,"sma_20":3075.75,"sma_60":3199.17,"sma_120":3375.79},{"date":"2025-11-24","open":2922,"high":2951,"low":2884,"close":2927,"volume":22022,"rsi_14":49.33,"sma_20":3069.75,"sma_60":3195.17,"sma_120":3371.25},{"date":"2025-11-25","open":2927,"high":2942,"low":2884,"close":2922,"volume":20860,"rsi_14":44.29,"sma_20":3063.5,"sma_60":3190.92,"sma_120":3366.92},{"date":"2025-11-26","open":2917,"high":2932,"low":2884,"close":2922,"volume":7270,"rsi_14":46.27,"sma_20":3058.0,"sma_60":3186.5,"sma_120":3362.75},{"date":"2025-11-27","open":2937,"high":2937,"low":2893,"close":2932,"volume":11394,"rsi_14":50.77,"sma_20":3054.0,"sma_60":3182.17,"sma_120":3358.42},{"date":"2025-11-28","open":2932,"high":2937,"low":2893,"close":2932,"volume":10907,"rsi_14":44.83,"sma_20":3050.5,"sma_60":3177.75,"sma_120":3353.67},{"date":"2025-12-01","open":2932,"high":2980,"low":2927,"close":2951,"volume":31696,"rsi_14":47.54,"sma_20":3048.25,"sma_60":3175.0,"sma_120":3348.71},{"date":"2025-12-02","open":2937,"high":2966,"low":2922,"close":2961,"volume":20578,"rsi_14":42.86,"sma_20":3049.75,"sma_60":3171.75,"sma_120":3343.38},{"date":"2025-12-03","open":2937,"high":2980,"low":2937,"close":2956,"volume":9179,"rsi_14":41.07,"sma_20":3049.5,"sma_60":3167.92,"sma_120":3338.08},{"date":"2025-12-04","open":2961,"high":2971,"low":2942,"close":2961,"volume":16088,"rsi_14":40.0,"sma_20":3050.25,"sma_60":3163.83,"sma_120":3332.96},{"date":"2025-12-05","open":2961,"high":3029,"low":2942,"close":3019,"volume":26764,"rsi_14":53.12,"sma_20":3055.0,"sma_60":3160.83,"sma_120":3328.62},{"date":"2025-12-08","open":3082,"high":3082,"low":2966,"close":2971,"volume":28606,"rsi_14":64.15,"sma_20":3055.5,"sma_60":3157.0,"sma_120":3324.21},{"date":"2025-12-09","open":2961,"high":3000,"low":2946,"close":3000,"volume":17038,"rsi_14":65.45,"sma_20":3057.25,"sma_60":3153.25,"sma_120":3320.0},{"date":"2025-12-10","open":3034,"high":3034,"low":2966,"close":2995,"volume":6439,"rsi_14":58.33,"sma_20":3057.0,"sma_60":3149.08,"sma_120":3315.92},{"date":"2025-12-11","open":3009,"high":3029,"low":2966,"close":3014,"volume":24057,"rsi_14":71.11,"sma_20":3057.5,"sma_60":3145.33,"sma_120":3311.71},{"date":"2025-12-12","open":3072,"high":3072,"low":2980,"close":3000,"volume":19263,"rsi_14":65.96,"sma_20":3056.75,"sma_60":3141.17,"sma_120":3307.25},{"date":"2025-12-15","open":3000,"high":3019,"low":2840,"close":3005,"volume":45359,"rsi_14":68.09,"sma_20":3057.0,"sma_60":3137.0,"sma_120":3302.38},{"date":"2025-12-16","open":2980,"high":3019,"low":2937,"close":2971,"volume":21500,"rsi_14":59.26,"sma_20":3060.75,"sma_60":3132.33,"sma_120":3297.46},{"date":"2025-12-17","open":2971,"high":3009,"low":2956,"close":2975,"volume":6756,"rsi_14":58.49,"sma_20":3063.75,"sma_60":3128.08,"sma_120":3292.25},{"date":"2025-12-18","open":2975,"high":3000,"low":2946,"close":2980,"volume":10064,"rsi_14":59.26,"sma_20":3065.0,"sma_60":3123.58,"sma_120":3287.25},{"date":"2025-12-19","open":3000,"high":3043,"low":2971,"close":2990,"volume":8644,"rsi_14":57.69,"sma_20":3068.5,"sma_60":3119.33,"sma_120":3282.58},{"date":"2025-12-22","open":2990,"high":3043,"low":2971,"close":2995,"volume":10580,"rsi_14":56.86,"sma_20":3072.0,"sma_60":3116.42,"sma_120":3278.71},{"date":"2025-12-23","open":2990,"high":3048,"low":2932,"close":2990,"volume":35954,"rsi_14":56.86,"sma_20":3075.5,"sma_60":3113.5,"sma_120":3274.92},{"date":"2025-12-24","open":2990,"high":2990,"low":2951,"close":2980,"volume":20157,"rsi_14":53.85,"sma_20":3078.5,"sma_60":3111.17,"sma_120":3271.17},{"date":"2025-12-26","open":2980,"high":3005,"low":2903,"close":2990,"volume":29364,"rsi_14":42.86,"sma_20":3081.5,"sma_60":3109.25,"sma_120":3267.33},{"date":"2025-12-29","open":3050,"high":3150,"low":3010,"close":3100,"volume":46278,"rsi_14":58.82,"sma_20":3085.0,"sma_60":3107.58,"sma_120":3263.12},{"date":"2025-12-30","open":3075,"high":3125,"low":3055,"close":3055,"volume":25747,"rsi_14":37.84,"sma_20":3085.25,"sma_60":3104.5,"sma_120":3258.54},{"date":"2026-01-02","open":3065,"high":3150,"low":3050,"close":3055,"volume":23755,"rsi_14":38.89,"sma_20":3085.0,"sma_60":3102.08,"sma_120":3254.0},{"date":"2026-01-05","open":3055,"high":3080,"low":2995,"close":2995,"volume":51562,"rsi_14":22.73,"sma_20":3082.0,"sma_60":3098.42,"sma_120":3248.83},{"date":"2026-01-06","open":3040,"high":3060,"low":2990,"close":3060,"volume":20013,"rsi_14":42.59,"sma_20":3082.0,"sma_60":3095.42,"sma_120":3244.04},{"date":"2026-01-07","open":3070,"high":3090,"low":2985,"close":3020,"volume":45173,"rsi_14":36.07,"sma_20":3077.0,"sma_60":3092.0,"sma_120":3238.62},{"date":"2026-01-08","open":3000,"high":3185,"low":2940,"close":3055,"volume":69007,"rsi_14":47.54,"sma_20":3076.25,"sma_60":3088.92,"sma_120":3233.46},{"date":"2026-01-09","open":3055,"high":3055,"low":2990,"close":3025,"volume":25042,"rsi_14":42.42,"sma_20":3072.5,"sma_60":3085.67,"sma_120":3228.08},{"date":"2026-01-12","open":3020,"high":3095,"low":2925,"close":3060,"volume":149676,"rsi_14":47.22,"sma_20":3070.75,"sma_60":3082.83,"sma_120":3223.21},{"date":"2026-01-13","open":3060,"high":3085,"low":2905,"close":3070,"volume":230379,"rsi_14":47.22,"sma_20":3068.5,"sma_60":3079.92,"sma_120":3218.58},{"date":"2026-01-14","open":3070,"high":3075,"low":2900,"close":2905,"volume":443053,"rsi_14":31.73,"sma_20":3058.75,"sma_60":3074.67,"sma_120":3212.62},{"date":"2026-01-15","open":2905,"high":2920,"low":2870,"close":2900,"volume":42604,"rsi_14":31.73,"sma_20":3048.5,"sma_60":3069.92,"sma_120":3206.54},{"date":"2026-01-16","open":2935,"high":2935,"low":2880,"close":2925,"volume":20930,"rsi_14":35.51,"sma_20":3041.25,"sma_60":3065.83,"sma_120":3200.62},{"date":"2026-01-19","open":2905,"high":2920,"low":2880,"close":2915,"volume":41215,"rsi_14":32.38,"sma_20":3025.5,"sma_60":3057.67,"sma_120":3194.67},{"date":"2026-01-20","open":2895,"high":3115,"low":2890,"close":3010,"volume":106212,"rsi_14":46.09,"sma_20":3021.5,"sma_60":3055.25,"sma_120":3189.88},{"date":"2026-01-21","open":3030,"high":3030,"low":2940,"close":2975,"volume":39254,"rsi_14":43.44,"sma_20":3015.5,"sma_60":3052.42,"sma_120":3185.25},{"date":"2026-01-22","open":2980,"high":3070,"low":2960,"close":3000,"volume":29078,"rsi_14":50.43,"sma_20":3011.0,"sma_60":3050.0,"sma_120":3180.67},{"date":"2026-01-23","open":3010,"high":3010,"low":2920,"close":2995,"volume":22624,"rsi_14":43.69,"sma_20":3006.75,"sma_60":3047.75,"sma_120":3176.42},{"date":"2026-01-26","open":2995,"high":3015,"low":2870,"close":3015,"volume":253910,"rsi_14":49.49,"sma_20":3003.0,"sma_60":3046.17,"sma_120":3172.5},{"date":"2026-01-27","open":3035,"high":3035,"low":2900,"close":2950,"volume":129074,"rsi_14":40.0,"sma_20":2995.5,"sma_60":3043.67,"sma_120":3167.83},{"date":"2026-01-28","open":3000,"high":3000,"low":2885,"close":2910,"volume":69704,"rsi_14":39.25,"sma_20":2988.25,"sma_60":3040.58,"sma_120":3162.79},{"date":"2026-01-29","open":2910,"high":2925,"low":2885,"close":2925,"volume":70718,"rsi_14":36.89,"sma_20":2981.75,"sma_60":3038.83,"sma_120":3158.62},{"date":"2026-01-30","open":2930,"high":2930,"low":2890,"close":2910,"volume":32736,"rsi_14":34.62,"sma_20":2977.5,"sma_60":3036.33,"sma_120":3153.96},{"date":"2026-02-02","open":2870,"high":2900,"low":2830,"close":2860,"volume":55875,"rsi_14":44.44,"sma_20":2967.5,"sma_60":3033.25,"sma_120":3148.92},{"date":"2026-02-03","open":2860,"high":2895,"low":2860,"close":2860,"volume":40924,"rsi_14":45.0,"sma_20":2959.5,"sma_60":3030.5,"sma_120":3144.29},{"date":"2026-02-04","open":2870,"high":2875,"low":2830,"close":2850,"volume":70852,"rsi_14":40.26,"sma_20":2949.25,"sma_60":3029.25,"sma_120":3139.71},{"date":"2026-02-05","open":2885,"high":2885,"low":2830,"close":2860,"volume":60947,"rsi_14":41.77,"sma_20":2941.0,"sma_60":3025.92,"sma_120":3135.0},{"date":"2026-02-06","open":2860,"high":2860,"low":2780,"close":2850,"volume":32603,"rsi_14":41.77,"sma_20":2930.5,"sma_60":3022.33,"sma_120":3130.0},{"date":"2026-02-09","open":2840,"high":2860,"low":2825,"close":2845,"volume":50944,"rsi_14":22.95,"sma_20":2919.25,"sma_60":3018.08,"sma_120":3125.21},{"date":"2026-02-10","open":2840,"high":2860,"low":2815,"close":2860,"volume":30224,"rsi_14":29.82,"sma_20":2917.0,"sma_60":3014.0,"sma_120":3120.71},{"date":"2026-02-11","open":2860,"high":2885,"low":2830,"close":2865,"volume":37516,"rsi_14":24.53,"sma_20":2915.25,"sma_60":3009.83,"sma_120":3116.08},{"date":"2026-02-12","open":2880,"high":2915,"low":2865,"close":2900,"volume":35149,"rsi_14":33.9,"sma_20":2914.0,"sma_60":3006.5,"sma_120":3112.46},{"date":"2026-02-13","open":2890,"high":2915,"low":2865,"close":2895,"volume":35899,"rsi_14":28.57,"sma_20":2912.5,"sma_60":3004.83,"sma_120":3109.04},{"date":"2026-02-19","open":2900,"high":2900,"low":2850,"close":2875,"volume":57344,"rsi_14":34.04,"sma_20":2910.5,"sma_60":3002.5,"sma_120":3105.5},{"date":"2026-02-20","open":2860,"high":2895,"low":2840,"close":2890,"volume":63595,"rsi_14":45.24,"sma_20":2904.5,"sma_60":2999.75,"sma_120":3102.04},{"date":"2026-02-23","open":2890,"high":2945,"low":2850,"close":2915,"volume":35416,"rsi_14":47.73,"sma_20":2901.5,"sma_60":2998.0,"sma_120":3098.58},{"date":"2026-02-24","open":2915,"high":2920,"low":2895,"close":2920,"volume":21814,"rsi_14":52.38,"sma_20":2897.5,"sma_60":2996.25,"sma_120":3095.71},{"date":"2026-02-25","open":2920,"high":2965,"low":2905,"close":2945,"volume":32732,"rsi_14":72.97,"sma_20":2895.0,"sma_60":2995.0,"sma_120":3092.96},{"date":"2026-02-26","open":2960,"high":2960,"low":2865,"close":2890,"volume":42401,"rsi_14":56.25,"sma_20":2888.75,"sma_60":2991.08,"sma_120":3086.62},{"date":"2026-02-27","open":2895,"high":2895,"low":2825,"close":2855,"volume":22212,"rsi_14":50.94,"sma_20":2884.0,"sma_60":2989.92,"sma_120":3086.04},{"date":"2026-03-03","open":2855,"high":2855,"low":2760,"close":2815,"volume":51115,"rsi_14":42.37,"sma_20":2879.25,"sma_60":2986.33,"sma_120":3082.04},{"date":"2026-03-04","open":2815,"high":2815,"low":2590,"close":2640,"volume":105303,"rsi_14":27.17,"sma_20":2865.0,"sma_60":2979.5,"sma_120":3077.25},{"date":"2026-03-05","open":2670,"high":2730,"low":2640,"close":2730,"volume":86594,"rsi_14":39.45,"sma_20":2856.0,"sma_60":2974.0,"sma_120":3072.88},{"date":"2026-03-06","open":2710,"high":2760,"low":2670,"close":2735,"volume":20974,"rsi_14":38.32,"sma_20":2849.75,"sma_60":2968.67,"sma_120":3068.29},{"date":"2026-03-09","open":2600,"high":2790,"low":2600,"close":2755,"volume":52917,"rsi_14":40.0,"sma_20":2844.5,"sma_60":2963.58,"sma_120":3063.71},{"date":"2026-03-10","open":2765,"high":2770,"low":2730,"close":2750,"volume":31948,"rsi_14":35.58,"sma_20":2839.5,"sma_60":2957.42,"sma_120":3059.12},{"date":"2026-03-11","open":2755,"high":2770,"low":2695,"close":2735,"volume":37438,"rsi_14":34.91,"sma_20":2833.25,"sma_60":2951.83,"sma_120":3054.42},{"date":"2026-03-12","open":2735,"high":2740,"low":2705,"close":2740,"volume":24798,"rsi_14":36.89,"sma_20":2827.75,"sma_60":2945.83,"sma_120":3049.54},{"date":"2026-03-13","open":2720,"high":2757,"low":2665,"close":2745,"volume":23445,"rsi_14":35.64,"sma_20":2822.75,"sma_60":2940.0,"sma_120":3044.54},{"date":"2026-03-16","open":2750,"high":2750,"low":2680,"close":2680,"volume":7529,"rsi_14":28.44,"sma_20":2813.75,"sma_60":2929.83,"sma_120":3035.5},{"date":"2026-03-17","open":2670,"high":2695,"low":2665,"close":2685,"volume":15546,"rsi_14":28.44,"sma_20":2804.75,"sma_60":2925.83,"sma_120":3033.5},{"date":"2026-03-18","open":2675,"high":2695,"low":2660,"close":2660,"volume":25472,"rsi_14":23.85,"sma_20":2792.75,"sma_60":2918.42,"sma_120":3027.71},{"date":"2026-03-19","open":2660,"high":2675,"low":2635,"close":2660,"volume":7370,"rsi_14":26.53,"sma_20":2781.0,"sma_60":2911.58,"sma_120":3021.96},{"date":"2026-03-20","open":2635,"high":2680,"low":2610,"close":2650,"volume":31381,"rsi_14":27.96,"sma_20":2769.75,"sma_60":2904.5,"sma_120":3016.29},{"date":"2026-03-23","open":2630,"high":2645,"low":2560,"close":2560,"volume":31385,"rsi_14":25.24,"sma_20":2753.25,"sma_60":2895.83,"sma_120":3009.71},{"date":"2026-03-24","open":2600,"high":2610,"low":2565,"close":2595,"volume":19007,"rsi_14":44.0,"sma_20":2737.25,"sma_60":2887.58,"sma_120":3003.46},{"date":"2026-03-25","open":2600,"high":2630,"low":2590,"close":2615,"volume":17821,"rsi_14":31.15,"sma_20":2722.0,"sma_60":2879.58,"sma_120":2998.0},{"date":"2026-03-26","open":2620,"high":2635,"low":2580,"close":2615,"volume":12455,"rsi_14":30.0,"sma_20":2705.5,"sma_60":2871.67,"sma_120":2992.58},{"date":"2026-03-27","open":2595,"high":2620,"low":2575,"close":2610,"volume":24605,"rsi_14":24.56,"sma_20":2691.5,"sma_60":2863.83,"sma_120":2987.5},{"date":"2026-03-30","open":2615,"high":2635,"low":2570,"close":2625,"volume":13549,"rsi_14":28.81,"sma_20":2680.0,"sma_60":2856.08,"sma_120":2982.67},{"date":"2026-03-31","open":2620,"high":2650,"low":2595,"close":2620,"volume":15021,"rsi_14":29.82,"sma_20":2670.25,"sma_60":2848.08,"sma_120":2977.83},{"date":"2026-04-01","open":2620,"high":2700,"low":2600,"close":2695,"volume":17478,"rsi_14":43.66,"sma_20":2673.0,"sma_60":2842.08,"sma_120":2973.29},{"date":"2026-04-02","open":2695,"high":2705,"low":2605,"close":2640,"volume":9826,"rsi_14":37.04,"sma_20":2668.5,"sma_60":2835.17,"sma_120":2968.62},{"date":"2026-04-03","open":2645,"high":2690,"low":2620,"close":2660,"volume":7896,"rsi_14":47.22,"sma_20":2664.75,"sma_60":2829.58,"sma_120":2964.0},{"date":"2026-04-06","open":2660,"high":2690,"low":2650,"close":2675,"volume":23064,"rsi_14":48.65,"sma_20":2660.75,"sma_60":2823.17,"sma_120":2959.29},{"date":"2026-04-07","open":2680,"high":2830,"low":2675,"close":2725,"volume":54753,"rsi_14":58.23,"sma_20":2659.5,"sma_60":2818.25,"sma_120":2955.12},{"date":"2026-04-08","open":2700,"high":2775,"low":2700,"close":2750,"volume":17212,"rsi_14":60.71,"sma_20":2660.25,"sma_60":2813.17,"sma_120":2951.04},{"date":"2026-04-09","open":2690,"high":2820,"low":2690,"close":2820,"volume":17767,"rsi_14":67.71,"sma_20":2664.25,"sma_60":2809.75,"sma_120":2947.71},{"date":"2026-04-10","open":2805,"high":2820,"low":2780,"close":2810,"volume":21021,"rsi_14":81.25,"sma_20":2667.5,"sma_60":2805.58,"sma_120":2944.21},{"date":"2026-04-13","open":2760,"high":2880,"low":2760,"close":2840,"volume":26606,"rsi_14":81.01,"sma_20":2675.5,"sma_60":2801.75,"sma_120":2940.83},{"date":"2026-04-14","open":2835,"high":2890,"low":2785,"close":2865,"volume":16344,"rsi_14":81.25,"sma_20":2684.5,"sma_60":2801.08,"sma_120":2937.88},{"date":"2026-04-15","open":2855,"high":2895,"low":2815,"close":2850,"volume":29302,"rsi_14":78.31,"sma_20":2694.0,"sma_60":2800.25,"sma_120":2935.08},{"date":"2026-04-16","open":2825,"high":2890,"low":2800,"close":2840,"volume":37705,"rsi_14":77.38,"sma_20":2703.0,"sma_60":2798.83,"sma_120":2932.33},{"date":"2026-04-17","open":2885,"high":2890,"low":2815,"close":2875,"volume":9496,"rsi_14":78.41,"sma_20":2714.25,"sma_60":2798.17,"sma_120":2929.88},{"date":"2026-04-20","open":2875,"high":2900,"low":2800,"close":2900,"volume":24446,"rsi_14":80.43,"sma_20":2731.25,"sma_60":2796.33,"sma_120":2927.71},{"date":"2026-04-21","open":2905,"high":2925,"low":2890,"close":2925,"volume":19172,"rsi_14":78.05,"sma_20":2747.75,"sma_60":2795.5,"sma_120":2925.79},{"date":"2026-04-22","open":2930,"high":2930,"low":2850,"close":2920,"volume":32464,"rsi_14":88.89,"sma_20":2763.0,"sma_60":2794.17,"sma_120":2923.92},{"date":"2026-04-23","open":2920,"high":2930,"low":2855,"close":2855,"volume":23599,"rsi_14":74.07,"sma_20":2775.0,"sma_60":2791.83,"sma_120":2921.5},{"date":"2026-04-24","open":2855,"high":2900,"low":2855,"close":2900,"volume":18650,"rsi_14":75.86,"sma_20":2789.5,"sma_60":2789.92,"sma_120":2919.58},{"date":"2026-04-27","open":2900,"high":2925,"low":2865,"close":2890,"volume":19608,"rsi_14":70.89,"sma_20":2802.75,"sma_60":2788.92,"sma_120":2917.75},{"date":"2026-04-28","open":2875,"high":2880,"low":2785,"close":2810,"volume":68077,"rsi_14":56.67,"sma_20":2812.25,"sma_60":2787.25,"sma_120":2915.33},{"date":"2026-04-29","open":2790,"high":2865,"low":2785,"close":2840,"volume":16820,"rsi_14":52.44,"sma_20":2819.5,"sma_60":2785.83,"sma_120":2912.33},{"date":"2026-04-30","open":2840,"high":2905,"low":2790,"close":2895,"volume":24703,"rsi_14":53.75,"sma_20":2865.75,"sma_60":2741.5,"sma_120":2742.04},{"date":"2026-05-04","open":2910,"high":2915,"low":2825,"close":2885,"volume":29397,"rsi_14":55.17,"sma_20":2843.5,"sma_60":2786.0,"sma_120":2910.62},{"date":"2026-05-06","open":2885,"high":2885,"low":2750,"close":2765,"volume":45693,"rsi_14":40.57,"sma_20":2848.0,"sma_60":2784.42,"sma_120":2908.29},{"date":"2026-05-07","open":2765,"high":2825,"low":2700,"close":2725,"volume":29411,"rsi_14":38.74,"sma_20":2848.0,"sma_60":2782.33,"sma_120":2905.79},{"date":"2026-05-08","open":2835,"high":2835,"low":2640,"close":2690,"volume":19465,"rsi_14":37.07,"sma_20":2845.0,"sma_60":2779.5,"sma_120":2902.71},{"date":"2026-05-11","open":2690,"high":2690,"low":2575,"close":2590,"volume":79188,"rsi_14":27.91,"sma_20":2833.5,"sma_60":2775.17,"sma_120":2898.75},{"date":"2026-05-12","open":2565,"high":2600,"low":2525,"close":2555,"volume":39780,"rsi_14":23.66,"sma_20":2820.75,"sma_60":2770.33,"sma_120":2894.21},{"date":"2026-05-13","open":2555,"high":2615,"low":2535,"close":2570,"volume":25931,"rsi_14":22.48,"sma_20":2807.25,"sma_60":2765.5,"sma_120":2889.75},{"date":"2026-05-14","open":2570,"high":2580,"low":2525,"close":2570,"volume":13067,"rsi_14":22.66,"sma_20":2792.5,"sma_60":2760.58,"sma_120":2885.21},{"date":"2026-05-15","open":2570,"high":2600,"low":2490,"close":2570,"volume":31895,"rsi_14":25.22,"sma_20":2778.5,"sma_60":2755.08,"sma_120":2880.79},{"date":"2026-05-18","open":2570,"high":2570,"low":2440,"close":2560,"volume":39470,"rsi_14":18.52,"sma_20":2764.5,"sma_60":2749.5,"sma_120":2877.17},{"date":"2026-05-19","open":2560,"high":2600,"low":2430,"close":2565,"volume":50305,"rsi_14":19.63,"sma_20":2749.0,"sma_60":2744.33,"sma_120":2873.42},{"date":"2026-05-20","open":2565,"high":2565,"low":2390,"close":2400,"volume":56956,"rsi_14":16.94,"sma_20":2724.0,"sma_60":2736.17,"sma_120":2867.96},{"date":"2026-05-21","open":2425,"high":2480,"low":2280,"close":2460,"volume":198941,"rsi_14":20.77,"sma_20":2700.75,"sma_60":2728.58,"sma_120":2863.29},{"date":"2026-05-22","open":2460,"high":2460,"low":2405,"close":2455,"volume":29331,"rsi_14":13.33,"sma_20":2677.5,"sma_60":2720.83,"sma_120":2858.54},{"date":"2026-05-26","open":2455,"high":2455,"low":2330,"close":2350,"volume":53209,"rsi_14":11.51,"sma_20":2652.25,"sma_60":2710.92,"sma_120":2852.96},{"date":"2026-05-27","open":2365,"high":2365,"low":2195,"close":2335,"volume":78090,"rsi_14":13.56,"sma_20":2624.0,"sma_60":2701.67,"sma_120":2847.25},{"date":"2026-05-28","open":2350,"high":2350,"low":2200,"close":2280,"volume":81240,"rsi_14":13.22,"sma_20":2593.5,"sma_60":2692.08,"sma_120":2841.0},{"date":"2026-05-29","open":2280,"high":2305,"low":2190,"close":2295,"volume":65937,"rsi_14":16.24,"sma_20":2567.75,"sma_60":2683.42,"sma_120":2834.88},{"date":"2026-06-01","open":2310,"high":2310,"low":2080,"close":2245,"volume":162639,"rsi_14":17.76,"sma_20":2538.0,"sma_60":2676.83,"sma_120":2828.17},{"date":"2026-06-02","open":2245,"high":2245,"low":2065,"close":2150,"volume":90649,"rsi_14":15.97,"sma_20":2500.75,"sma_60":2667.17,"sma_120":2820.58},{"date":"2026-06-04","open":2160,"high":2165,"low":2110,"close":2130,"volume":13016,"rsi_14":13.33,"sma_20":2463.0,"sma_60":2657.08,"sma_120":2812.88},{"date":"2026-06-05","open":2130,"high":2165,"low":2065,"close":2150,"volume":18662,"rsi_14":16.13,"sma_20":2432.25,"sma_60":2647.0,"sma_120":2805.29},{"date":"2026-06-08","open":2010,"high":2130,"low":1999,"close":2080,"volume":54163,"rsi_14":14.49,"sma_20":2400.0,"sma_60":2635.83,"sma_120":2796.62},{"date":"2026-06-09","open":2070,"high":2145,"low":2045,"close":2105,"volume":40758,"rsi_14":17.73,"sma_20":2370.75,"sma_60":2625.33,"sma_120":2788.58},{"date":"2026-06-10","open":2120,"high":2140,"low":2065,"close":2115,"volume":29027,"rsi_14":18.31,"sma_20":2347.0,"sma_60":2614.92,"sma_120":2780.38},{"date":"2026-06-11","open":2120,"high":2195,"low":2100,"close":2170,"volume":11788,"rsi_14":30.83,"sma_20":2327.75,"sma_60":2605.33,"sma_120":2772.67},{"date":"2026-06-12","open":2155,"high":2280,"low":2155,"close":2210,"volume":32717,"rsi_14":28.45,"sma_20":2309.75,"sma_60":2597.5,"sma_120":2765.12},{"date":"2026-06-15","open":2210,"high":2350,"low":2110,"close":2280,"volume":25342,"rsi_14":36.43,"sma_20":2295.25,"sma_60":2590.75,"sma_120":2758.29},{"date":"2026-06-16","open":2260,"high":2280,"low":2150,"close":2225,"volume":17354,"rsi_14":39.5,"sma_20":2278.0,"sma_60":2583.5,"sma_120":2750.96},{"date":"2026-06-17","open":2225,"high":2260,"low":2195,"close":2220,"volume":15977,"rsi_14":60.61,"sma_20":2200.25,"sma_60":2537.92,"sma_120":2700.88},{"date":"2026-06-18","open":2235,"high":2245,"low":2165,"close":2210,"volume":8751,"rsi_14":43.52,"sma_20":2243.25,"sma_60":2568.83,"sma_120":2736.67},{"date":"2026-06-19","open":2195,"high":2205,"low":2035,"close":2160,"volume":29098,"rsi_14":38.26,"sma_20":2231.25,"sma_60":2562.17,"sma_120":2729.0},{"date":"2026-06-22","open":2160,"high":2160,"low":2025,"close":2150,"volume":19556,"rsi_14":41.12,"sma_20":2215.75,"sma_60":2554.75,"sma_120":2721.17},{"date":"2026-06-23","open":2150,"high":2250,"low":1980,"close":2060,"volume":48869,"rsi_14":41.51,"sma_20":2196.0,"sma_60":2545.5,"sma_120":2712.54},{"date":"2026-06-24","open":2045,"high":2175,"low":1987,"close":2160,"volume":19908,"rsi_14":52.46,"sma_20":2186.5,"sma_60":2537.92,"sma_120":2704.79},{"date":"2026-06-25","open":2180,"high":2290,"low":2070,"close":2160,"volume":23510,"rsi_14":50.85,"sma_20":2177.75,"sma_60":2530.42,"sma_120":2697.12},{"date":"2026-06-26","open":2160,"high":2160,"low":1930,"close":2135,"volume":64412,"rsi_14":55.05,"sma_20":2170.5,"sma_60":2522.25,"sma_120":2689.17},{"date":"2026-06-29","open":2140,"high":2190,"low":2075,"close":2135,"volume":12072,"rsi_14":52.88,"sma_20":2162.5,"sma_60":2514.17,"sma_120":2681.12},{"date":"2026-06-30","open":2120,"high":2180,"low":2050,"close":2150,"volume":7411,"rsi_14":53.33,"sma_20":2157.75,"sma_60":2505.08,"sma_120":2673.58},{"date":"2026-07-01","open":2150,"high":2170,"low":2020,"close":2140,"volume":4872,"rsi_14":46.88,"sma_20":2157.25,"sma_60":2496.75,"sma_120":2665.96},{"date":"2026-07-02","open":2130,"high":2160,"low":2070,"close":2140,"volume":7216,"rsi_14":42.05,"sma_20":2157.75,"sma_60":2488.08,"sma_120":2658.83},{"date":"2026-07-03","open":2155,"high":2195,"low":2075,"close":2140,"volume":8151,"rsi_14":31.08,"sma_20":2157.25,"sma_60":2479.17,"sma_120":2651.17},{"date":"2026-07-06","open":2165,"high":2165,"low":2050,"close":2165,"volume":9185,"rsi_14":41.18,"sma_20":2161.5,"sma_60":2469.83,"sma_120":2644.04},{"date":"2026-07-07","open":2165,"high":2220,"low":2055,"close":2210,"volume":30817,"rsi_14":48.68,"sma_20":2166.75,"sma_60":2460.83,"sma_120":2637.0},{"date":"2026-07-08","open":2210,"high":2225,"low":2050,"close":2215,"volume":18627,"rsi_14":50.67,"sma_20":2171.75,"sma_60":2450.75,"sma_120":2630.25},{"date":"2026-07-09","open":2200,"high":2215,"low":2140,"close":2210,"volume":8000,"rsi_14":57.58,"sma_20":2173.75,"sma_60":2440.75,"sma_120":2623.17},{"date":"2026-07-10","open":2235,"high":2240,"low":2155,"close":2205,"volume":12771,"rsi_14":58.46,"sma_20":2173.5,"sma_60":2430.17,"sma_120":2615.96},{"date":"2026-07-13","open":2345,"high":2345,"low":2120,"close":2160,"volume":5691,"rsi_14":67.86,"sma_20":2167.5,"sma_60":2418.42,"sma_120":2609.75},{"date":"2026-07-14","open":2100,"high":2160,"low":2060,"close":2135,"volume":50608,"rsi_14":43.9,"sma_20":2163.0,"sma_60":2406.5,"sma_120":2603.38},{"date":"2026-07-15","open":2120,"high":2300,"low":2015,"close":2215,"volume":78657,"rsi_14":59.65,"sma_20":2162.75,"sma_60":2396.08,"sma_120":2597.46},{"date":"2026-07-16","open":2200,"high":2200,"low":2170,"close":2190,"volume":2359,"rsi_14":59.65,"sma_20":2161.75,"sma_60":2384.67,"sma_120":2591.42},{"date":"2026-07-20","open":2185,"high":2200,"low":1999,"close":2130,"volume":41050,"rsi_14":49.28,"sma_20":2160.25,"sma_60":2371.83,"sma_120":2584.08},{"date":"2026-07-21","open":2115,"high":2185,"low":2010,"close":2100,"volume":12687,"rsi_14":43.06,"sma_20":2157.75,"sma_60":2358.08,"sma_120":2576.79},{"date":"2026-07-22","open":2125,"high":2140,"low":2065,"close":2100,"volume":14561,"rsi_14":44.29,"sma_20":2159.75,"sma_60":2344.42,"sma_120":2569.29},{"date":"2026-07-23","open":2140,"high":2140,"low":2085,"close":2110,"volume":7387,"rsi_14":45.83,"sma_20":2157.25,"sma_60":2332.0,"sma_120":2561.92},{"date":"2026-07-24","open":2150,"high":2150,"low":2085,"close":2120,"volume":6851,"rsi_14":47.3,"sma_20":2155.25,"sma_60":2319.0,"sma_120":2554.46},{"date":"2026-07-27","open":2170,"high":2175,"low":2020,"close":2135,"volume":6451,"rsi_14":45.83,"sma_20":2155.25,"sma_60":2306.42,"sma_120":2547.67},{"date":"2026-07-28","open":2145,"high":2145,"low":2000,"close":2095,"volume":43107,"rsi_14":33.8,"sma_20":2153.25,"sma_60":2294.5,"sma_120":2540.88},{"date":"2026-07-29","open":2130,"high":2135,"low":1999,"close":2080,"volume":16682,"rsi_14":31.51,"sma_20":2149.75,"sma_60":2281.83,"sma_120":2533.83},{"date":"2026-07-30","open":2065,"high":2085,"low":2000,"close":2070,"volume":17167,"rsi_14":31.08,"sma_20":2146.25,"sma_60":2268.08,"sma_120":2526.83},{"date":"2026-07-31","open":2125,"high":2165,"low":2055,"close":2150,"volume":13365,"rsi_14":43.82,"sma_20":2146.75,"sma_60":2255.83,"sma_120":2520.92},{"date":"2026-08-03","open":2170,"high":2175,"low":2035,"close":2150,"volume":4727,"rsi_14":48.75,"sma_20":2147.25,"sma_60":2245.58,"sma_120":2515.0},{"date":"2026-08-04","open":2105,"high":2250,"low":2105,"close":2215,"volume":8604,"rsi_14":59.09,"sma_20":2149.75,"sma_60":2237.08,"sma_120":2509.71},{"date":"2026-08-05","open":2265,"high":2265,"low":2155,"close":2235,"volume":4028,"rsi_14":52.63,"sma_20":2151.0,"sma_60":2229.5,"sma_120":2504.5},{"date":"2026-08-06","open":2220,"high":2295,"low":2185,"close":2225,"volume":5418,"rsi_14":54.79,"sma_20":2151.5,"sma_60":2223.42,"sma_120":2499.29},{"date":"2026-08-07","open":2270,"high":2270,"low":2130,"close":2225,"volume":19514,"rsi_14":65.57,"sma_20":2152.25,"sma_60":2217.92,"sma_120":2494.12},{"date":"2026-08-10","open":2265,"high":2265,"low":2115,"close":2225,"volume":29769,"rsi_14":72.73,"sma_20":2153.25,"sma_60":2212.17,"sma_120":2488.83},{"date":"2026-08-11","open":2235,"high":2240,"low":2190,"close":2210,"volume":7154,"rsi_14":68.97,"sma_20":2155.75,"sma_60":2206.17,"sma_120":2483.38},{"date":"2026-08-12","open":2255,"high":2255,"low":2155,"close":2195,"volume":10011,"rsi_14":64.41,"sma_20":2158.75,"sma_60":2199.92,"sma_120":2477.5},{"date":"2026-08-13","open":2230,"high":2235,"low":2130,"close":2225,"volume":31643,"rsi_14":66.67,"sma_20":2159.25,"sma_60":2194.33,"sma_120":2471.92},{"date":"2026-08-14","open":2290,"high":2290,"low":2130,"close":2220,"volume":34407,"rsi_14":63.93,"sma_20":2160.75,"sma_60":2188.58,"sma_120":2466.46},{"date":"2026-08-18","open":2200,"high":2215,"low":2095,"close":2205,"volume":37056,"rsi_14":69.64,"sma_20":2164.5,"sma_60":2185.33,"sma_120":2460.75},{"date":"2026-08-19","open":2205,"high":2205,"low":2175,"close":2205,"volume":4295,"rsi_14":73.58,"sma_20":2169.75,"sma_60":2181.08,"sma_120":2454.83},{"date":"2026-08-20","open":2195,"high":2215,"low":2135,"close":2205,"volume":6311,"rsi_14":76.47,"sma_20":2175.0,"sma_60":2176.92,"sma_120":2448.88},{"date":"2026-08-21","open":2220,"high":2220,"low":2155,"close":2200,"volume":5463,"rsi_14":63.89,"sma_20":2179.5,"sma_60":2174.42,"sma_120":2442.67},{"date":"2026-08-24","open":2215,"high":2215,"low":2165,"close":2200,"volume":28964,"rsi_14":63.89,"sma_20":2183.5,"sma_60":2172.17,"sma_120":2436.92},{"date":"2026-08-25","open":2215,"high":2215,"low":2105,"close":2135,"volume":18799,"rsi_14":27.78,"sma_20":2183.5,"sma_60":2169.75,"sma_120":2430.92},{"date":"2026-08-26","open":2150,"high":2160,"low":2120,"close":2155,"volume":5763,"rsi_14":27.78,"sma_20":2186.5,"sma_60":2167.42,"sma_120":2425.42},{"date":"2026-08-27","open":2105,"high":2160,"low":2105,"close":2120,"volume":18393,"rsi_14":24.39,"sma_20":2188.5,"sma_60":2165.33,"sma_120":2421.08},{"date":"2026-08-28","open":2135,"high":2155,"low":2105,"close":2140,"volume":10184,"rsi_14":31.11,"sma_20":2192.0,"sma_60":2165.17,"sma_120":2416.17},{"date":"2026-08-31","open":2155,"high":2160,"low":2095,"close":2140,"volume":9897,"rsi_14":31.11,"sma_20":2191.5,"sma_60":2165.33,"sma_120":2411.21},{"date":"2026-09-01","open":2140,"high":2150,"low":2105,"close":2145,"volume":2913,"rsi_14":34.88,"sma_20":2191.25,"sma_60":2165.25,"sma_120":2406.12},{"date":"2026-09-02","open":2155,"high":2155,"low":2070,"close":2120,"volume":12630,"rsi_14":33.33,"sma_20":2186.5,"sma_60":2165.92,"sma_120":2400.88},{"date":"2026-09-03","open":2120,"high":2175,"low":2095,"close":2140,"volume":3803,"rsi_14":30.23,"sma_20":2181.75,"sma_60":2166.5,"sma_120":2395.92},{"date":"2026-09-04","open":2155,"high":2160,"low":2100,"close":2125,"volume":6083,"rsi_14":28.89,"sma_20":2176.75,"sma_60":2166.67,"sma_120":2390.79},{"date":"2026-09-07","open":2125,"high":2175,"low":2075,"close":2130,"volume":10427,"rsi_14":32.56,"sma_20":2172.0,"sma_60":2166.0,"sma_120":2385.67},{"date":"2026-09-08","open":2100,"high":2130,"low":2040,"close":2100,"volume":36205,"rsi_14":28.57,"sma_20":2165.75,"sma_60":2164.17,"sma_120":2380.83},{"date":"2026-09-09","open":2100,"high":2150,"low":2065,"close":2105,"volume":17927,"rsi_14":30.0,"sma_20":2160.5,"sma_60":2161.25,"sma_120":2376.0},{"date":"2026-09-10","open":2080,"high":2115,"low":2080,"close":2105,"volume":3013,"rsi_14":30.61,"sma_20":2156.0,"sma_60":2159.25,"sma_120":2371.38},{"date":"2026-09-11","open":2105,"high":2130,"low":2100,"close":2105,"volume":4876,"rsi_14":30.61,"sma_20":2150.0,"sma_60":2157.33,"sma_120":2366.75},{"date":"2026-09-14","open":2105,"high":2140,"low":2060,"close":2110,"volume":27552,"rsi_14":43.24,"sma_20":2144.5,"sma_60":2155.67,"sma_120":2362.25},{"date":"2026-09-15","open":2100,"high":2175,"low":2075,"close":2130,"volume":5225,"rsi_14":43.24,"sma_20":2140.75,"sma_60":2155.17,"sma_120":2358.67},{"date":"2026-09-16","open":2130,"high":2290,"low":2035,"close":2105,"volume":35042,"rsi_14":45.71,"sma_20":2135.75,"sma_60":2154.42,"sma_120":2354.58},{"date":"2026-09-17","open":2125,"high":2125,"low":2005,"close":2100,"volume":26562,"rsi_14":37.5,"sma_20":2130.5,"sma_60":2155.08,"sma_120":2350.29},{"date":"2026-09-18","open":2115,"high":2120,"low":2050,"close":2105,"volume":7258,"rsi_14":39.39,"sma_20":2125.75,"sma_60":2154.17,"sma_120":2346.04},{"date":"2026-09-21","open":2085,"high":2100,"low":1998,"close":2085,"volume":66313,"rsi_14":33.33,"sma_20":2120.0,"sma_60":2152.92,"sma_120":2341.67},{"date":"2026-09-22","open":2075,"high":2080,"low":1999,"close":2030,"volume":37050,"rsi_14":28.57,"sma_20":2114.75,"sma_60":2151.17,"sma_120":2336.71},{"date":"2026-09-23","open":2065,"high":2100,"low":2020,"close":2090,"volume":8225,"rsi_14":40.0,"sma_20":2111.5,"sma_60":2150.42,"sma_120":2332.29},{"date":"2026-09-28","open":2080,"high":2080,"low":2000,"close":2045,"volume":64936,"rsi_14":35.71,"sma_20":2107.75,"sma_60":2148.67,"sma_120":2326.88},{"date":"2026-09-29","open":2080,"high":2095,"low":2000,"close":2050,"volume":37948,"rsi_14":35.71,"sma_20":2103.25,"sma_60":2147.17,"sma_120":2321.96},{"date":"2026-09-30","open":2065,"high":2125,"low":2020,"close":2100,"volume":20601,"rsi_14":50.0,"sma_20":2101.25,"sma_60":2146.5,"sma_120":2317.29},{"date":"2026-10-01","open":2105,"high":2120,"low":2020,"close":2120,"volume":9933,"rsi_14":52.38,"sma_20":2100.0,"sma_60":2146.17,"sma_120":2312.67},{"date":"2026-10-02","open":2100,"high":2465,"low":2055,"close":2120,"volume":4446,"rsi_14":52.38,"sma_20":2100.0,"sma_60":2145.42,"sma_120":2307.62},{"date":"2026-10-06","open":2125,"high":2495,"low":2060,"close":2130,"volume":9920,"rsi_14":53.85,"sma_20":2099.5,"sma_60":2144.08,"sma_120":2302.46},{"date":"2026-10-07","open":2115,"high":2130,"low":2060,"close":2115,"volume":8353,"rsi_14":50.75,"sma_20":2099.0,"sma_60":2142.42,"sma_120":2296.58},{"date":"2026-10-08","open":2095,"high":2140,"low":2050,"close":2100,"volume":13391,"rsi_14":45.45,"sma_20":2097.5,"sma_60":2140.58,"sma_120":2290.67},{"date":"2026-10-12","open":2100,"high":2140,"low":2050,"close":2110,"volume":4401,"rsi_14":50.79,"sma_20":2098.0,"sma_60":2139.0,"sma_120":2284.58},{"date":"2026-10-13","open":2105,"high":2150,"low":2020,"close":2135,"volume":24074,"rsi_14":55.22,"sma_20":2099.5,"sma_60":2138.58,"sma_120":2278.5},{"date":"2026-10-14","open":2125,"high":2135,"low":2055,"close":2075,"volume":5008,"rsi_14":46.15,"sma_20":2098.0,"sma_60":2137.58,"sma_120":2272.04},{"date":"2026-10-15","open":2025,"high":2080,"low":2000,"close":2040,"volume":15369,"rsi_14":44.44,"sma_20":2094.75,"sma_60":2134.67,"sma_120":2265.38},{"date":"2026-10-16","open":2040,"high":2070,"low":1992,"close":2000,"volume":68289,"rsi_14":46.15,"sma_20":2089.25,"sma_60":2131.5,"sma_120":2258.08},{"date":"2026-10-19","open":2045,"high":2055,"low":1960,"close":2035,"volume":5249,"rsi_14":42.47,"sma_20":2084.5,"sma_60":2129.92,"sma_120":2250.88},{"date":"2026-10-20","open":2015,"high":2025,"low":1991,"close":2015,"volume":4973,"rsi_14":45.59,"sma_20":2080.0,"sma_60":2128.5,"sma_120":2243.29},{"date":"2026-10-21","open":2050,"high":2140,"low":1992,"close":2075,"volume":10877,"rsi_14":53.16,"sma_20":2078.75,"sma_60":2128.08,"sma_120":2236.25},{"date":"2026-10-22","open":2040,"high":2075,"low":1978,"close":2030,"volume":5677,"rsi_14":41.03,"sma_20":2075.0,"sma_60":2126.75,"sma_120":2229.38},{"date":"2026-10-23","open":2050,"high":2060,"low":1995,"close":2015,"volume":12524,"rsi_14":36.36,"sma_20":2071.5,"sma_60":2125.0,"sma_120":2222.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.41,"pbr":1.59,"ttm_eps":null,"close":3467.6704},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.96,"pbr":1.56,"ttm_eps":null,"close":3477.1321},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":21.93,"pbr":1.88,"ttm_eps":null,"close":4267.2817},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.33,"pbr":1.51,"ttm_eps":null,"close":3362.5405},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.99,"pbr":1.54,"ttm_eps":null,"close":3430.2751},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.37,"pbr":1.37,"ttm_eps":null,"close":3096.4402},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.12,"pbr":1.35,"ttm_eps":null,"close":3055.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.64,"pbr":1.18,"ttm_eps":null,"close":2620.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.94,"pbr":0.96,"ttm_eps":null,"close":2150.0}],"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":"YBM넷","phase":"above-fold","symbol_resolved":true}