{"status":"ok","report":{"price_analysis":{"current":5730.0,"change_1d":-2.7,"change_7d":-6.5,"change_30d":8.9,"high_30d":7070.0,"low_30d":5210.0,"position_in_range":28.0,"support":5396.0,"resistance":6884.0},"summary":"이글루(067920)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 630.02억. 현재가 5,730원, 전일 대비 -2.7%, 30일 +8.9%. PER 19.0배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.32만, 기관 순매수 9645.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.0배입니다. ROE 1.2%입니다. 시가총액 630.02억. 매출 1788.66억, 영업이익 131.06억.","grade":"C","comment":"PER 19.03배, ROE 1.19%","per":19.03,"pbr":0.46,"roe":1.19,"eps":301.13,"revenue":178866058437.0,"operating_income":13105818565.0,"net_income":2490571952.0,"market_cap":63001957380,"profit_margin":1.39,"roa":0.9,"operating_margin":7.33,"gross_margin":null,"debt_ratio":0.3182840334992995,"total_assets":181519444484.0,"total_equity":137693729023.0,"total_debt":43825715461.0,"dividend_yield":2.98,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.2로 중립 구간입니다. MACD(57.46)가 시그널선(115.44)을 하회합니다(데드크로스). SMA20 5992, SMA60 5632 — 혼조세입니다. 볼린저밴드 5561~6422 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":48.23529411764706,"macd":57.45796222286208,"macd_signal":115.44155887922403,"sma_20":5991.5,"sma_60":5632.166666666667,"bb_upper":6422.3723708942125,"bb_lower":5560.6276291057875,"atr_14":407.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.32만, 기관 순매수 9645.00. 30일 누적: 외국인 -6.97만, 기관 -6217.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13201.0,"institutional_flow":9645.0,"data":[{"date":"2026-10-23","foreign_net":-4079.0,"institution_net":-72.0,"retail_net":4151.0},{"date":"2026-10-22","foreign_net":5997.0,"institution_net":3309.0,"retail_net":-9306.0},{"date":"2026-10-21","foreign_net":-11067.0,"institution_net":1271.0,"retail_net":9796.0},{"date":"2026-10-20","foreign_net":-3043.0,"institution_net":2220.0,"retail_net":823.0},{"date":"2026-10-19","foreign_net":-1009.0,"institution_net":2917.0,"retail_net":-1908.0},{"date":"2026-10-16","foreign_net":2962.0,"institution_net":4002.0,"retail_net":-6964.0},{"date":"2026-10-15","foreign_net":17070.0,"institution_net":-6201.0,"retail_net":-10869.0},{"date":"2026-10-14","foreign_net":-8096.0,"institution_net":1425.0,"retail_net":6671.0},{"date":"2026-10-13","foreign_net":22593.0,"institution_net":-7260.0,"retail_net":-15333.0},{"date":"2026-10-12","foreign_net":-4453.0,"institution_net":-1065.0,"retail_net":5518.0},{"date":"2026-10-08","foreign_net":2528.0,"institution_net":7335.0,"retail_net":-9863.0},{"date":"2026-10-07","foreign_net":-5603.0,"institution_net":-5642.0,"retail_net":11245.0},{"date":"2026-10-06","foreign_net":5482.0,"institution_net":-9919.0,"retail_net":4437.0},{"date":"2026-10-02","foreign_net":9820.0,"institution_net":5849.0,"retail_net":-15669.0},{"date":"2026-10-01","foreign_net":-789.0,"institution_net":3332.0,"retail_net":-2543.0},{"date":"2026-09-30","foreign_net":1312.0,"institution_net":-1795.0,"retail_net":483.0},{"date":"2026-09-29","foreign_net":-1072.0,"institution_net":-3335.0,"retail_net":4407.0},{"date":"2026-09-28","foreign_net":-2111.0,"institution_net":3386.0,"retail_net":-1275.0},{"date":"2026-09-23","foreign_net":-6689.0,"institution_net":-2703.0,"retail_net":9392.0},{"date":"2026-09-22","foreign_net":-1386.0,"institution_net":-3615.0,"retail_net":5001.0},{"date":"2026-09-21","foreign_net":-8089.0,"institution_net":1259.0,"retail_net":6830.0},{"date":"2026-09-18","foreign_net":-4473.0,"institution_net":2587.0,"retail_net":1886.0},{"date":"2026-09-17","foreign_net":-10223.0,"institution_net":4482.0,"retail_net":5741.0},{"date":"2026-09-16","foreign_net":-7824.0,"institution_net":-2279.0,"retail_net":10103.0},{"date":"2026-09-15","foreign_net":-14002.0,"institution_net":466.0,"retail_net":13536.0},{"date":"2026-09-14","foreign_net":-23961.0,"institution_net":-16677.0,"retail_net":40638.0},{"date":"2026-09-11","foreign_net":-21121.0,"institution_net":5226.0,"retail_net":15895.0},{"date":"2026-09-10","foreign_net":412.0,"institution_net":1650.0,"retail_net":-2062.0},{"date":"2026-09-09","foreign_net":2785.0,"institution_net":3332.0,"retail_net":-6117.0},{"date":"2026-09-08","foreign_net":-1602.0,"institution_net":298.0,"retail_net":1304.0}],"periods":{"d1":{"foreign_net":-4079.0,"institution_net":-72.0,"retail_net":4151.0},"d3":{"foreign_net":-9149.0,"institution_net":4508.0,"retail_net":4641.0},"d7":{"foreign_net":6831.0,"institution_net":7446.0,"retail_net":-14277.0},"d14":{"foreign_net":29102.0,"institution_net":-1831.0,"retail_net":-27271.0},"d30":{"foreign_net":-69731.0,"institution_net":-6217.0,"retail_net":75948.0}}},"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 19.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +17.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":100.9,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.2,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.9,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.69,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":314.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +17.9%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.03,"current_pbr":0.46,"per_5y_high":21.82,"per_5y_low":6.09,"per_5y_avg":11.97,"per_percentile":88.9,"pbr_5y_high":1.03,"pbr_5y_low":0.49,"pbr_5y_avg":0.78,"pbr_percentile":0.0,"per_5y_median":10.92,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":14.68,"pbr":1.03},{"quarter":"2024-Q3","per":10.92,"pbr":0.89},{"quarter":"2024-Q4","per":8.65,"pbr":0.85},{"quarter":"2025-Q1","per":6.69,"pbr":0.85},{"quarter":"2025-Q2","per":6.09,"pbr":0.92},{"quarter":"2025-Q3","per":6.58,"pbr":0.93},{"quarter":"2025-Q4","per":15.88,"pbr":0.5},{"quarter":"2026-Q1","per":21.82,"pbr":0.59},{"quarter":"2026-Q2","per":16.44,"pbr":0.49},{"quarter":"현재","per":19.03,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5434.9482,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4831.0649,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5085.7905,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4874.2832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5345.3677,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5451.1211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.68,"eps":370.23,"close":5434.95,"source":"reported"},{"date":"2024-07","per":13.8,"eps":370.23,"close":5109.78,"source":"reported"},{"date":"2024-08","per":13.05,"eps":370.23,"close":4831.06,"source":"reported"},{"date":"2024-09","per":10.92,"eps":442.23,"close":4831.06,"source":"reported"},{"date":"2024-10","per":10.67,"eps":442.23,"close":4719.58,"source":"reported"},{"date":"2024-11","per":10.67,"eps":442.23,"close":4719.58,"source":"reported"},{"date":"2024-12","per":8.65,"eps":588.19,"close":5085.79,"source":"reported"},{"date":"2025-01","per":8.32,"eps":588.19,"close":4893.51,"source":"reported"},{"date":"2025-02","per":8.47,"eps":588.19,"close":4980.04,"source":"reported"},{"date":"2025-03","per":6.69,"eps":728.46,"close":4874.28,"source":"reported"},{"date":"2025-04","per":7.23,"eps":728.46,"close":5268.46,"source":"reported"},{"date":"2025-05","per":7.14,"eps":728.46,"close":5201.16,"source":"reported"},{"date":"2025-06","per":6.09,"eps":878.11,"close":5345.37,"source":"reported"},{"date":"2025-07","per":6.1,"eps":878.11,"close":5354.98,"source":"reported"},{"date":"2025-08","per":6.1,"eps":878.11,"close":5354.98,"source":"reported"},{"date":"2025-09","per":6.58,"eps":828.82,"close":5451.12,"source":"reported"},{"date":"2025-10","per":6.15,"eps":828.82,"close":5095.4,"source":"reported"},{"date":"2025-11","per":6.3,"eps":828.82,"close":5220.39,"source":"reported"},{"date":"2025-12","per":15.88,"eps":330.05,"close":5240.0,"source":"reported"},{"date":"2026-01","per":15.97,"eps":330.05,"close":5270.0,"source":"reported"},{"date":"2026-02","per":17.0,"eps":330.05,"close":5610.0,"source":"reported"},{"date":"2026-03","per":21.82,"eps":271.78,"close":5930.0,"source":"reported"},{"date":"2026-04","per":26.46,"eps":271.78,"close":7190.0,"source":"reported"},{"date":"2026-05","per":21.67,"eps":271.78,"close":5890.0,"source":"reported"},{"date":"2026-06","per":16.44,"eps":301.13,"close":4950.0,"source":"reported"},{"date":"2026-07","per":17.17,"eps":301.13,"close":5170.0,"source":"reported"},{"date":"2026-08","per":18.16,"eps":301.13,"close":5470.0,"source":"reported"},{"date":"2026-09","per":19.39,"eps":301.13,"close":5840.0,"source":"reported"},{"date":"2026-10","per":19.06,"eps":301.13,"close":5740.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.64,"std":5.75,"upper_1sd":18.4,"lower_1sd":6.89,"current":19.06,"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":2.98,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":82,"summary":"배당성향 57%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":56.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.98,"summary":"배당수익률 2.98%","metrics":[{"name":"배당수익률","value":2.98,"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":"19.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:17:31.584873+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011918839729628258,"dividend_yield":null,"eps":130.0,"revenue":45896625050.0,"operating_income":28470553.0,"net_income":1641149488.0,"market_cap":null,"profit_margin":0.03575751999656018,"operating_margin":0.0006203190968613497,"roa":0.009041177338688136,"gross_margin":null,"total_equity":137693729023.0,"total_assets":181519444484.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.97,"roe":-0.019021406415447403,"dividend_yield":2.98,"eps":-139.0,"revenue":38939910548.0,"operating_income":-3182623401.0,"net_income":-2560825986.0,"market_cap":77500000000.0,"profit_margin":-0.06576353026911427,"operating_margin":-0.08173165670416424,"roa":-0.014212036255079935,"gross_margin":null,"total_equity":134628635237.0,"total_assets":180187127308.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014093505163793044,"dividend_yield":null,"eps":181.42,"revenue":67229522839.0,"operating_income":14833601636.0,"net_income":1994950097.0,"market_cap":null,"profit_margin":0.029673720900525637,"operating_margin":0.22064118574102082,"roa":0.010945937795276521,"gross_margin":null,"total_equity":141551024661.0,"total_assets":182254835932.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017874870468562565,"dividend_yield":null,"eps":128.71,"revenue":26800000000.0,"operating_income":1426369777.0,"net_income":1415298353.0,"market_cap":null,"profit_margin":0.05223880597014925,"operating_margin":0.05223880597014925,"roa":0.013470916872370836,"gross_margin":null,"total_equity":79178104003.0,"total_assets":105063253408.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014181488499780279,"dividend_yield":null,"eps":100.65,"revenue":25700000000.0,"operating_income":648460435.0,"net_income":1106754785.0,"market_cap":null,"profit_margin":0.042801556420233464,"operating_margin":0.023346303501945526,"roa":0.010545034683641341,"gross_margin":null,"total_equity":78042215739.0,"total_assets":104955063516.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.011452158113606791,"dividend_yield":null,"eps":-80.73,"revenue":23500000000.0,"operating_income":-899005541.0,"net_income":-887741615.0,"market_cap":null,"profit_margin":-0.03829787234042553,"operating_margin":-0.03829787234042553,"roa":-0.009636204891554109,"gross_margin":null,"total_equity":77517408177.0,"total_assets":92125647492.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09258513654287741,"dividend_yield":null,"eps":680.19,"revenue":43394976931.0,"operating_income":6454158967.0,"net_income":7479401099.0,"market_cap":null,"profit_margin":0.17235637919320917,"operating_margin":0.14873055416672784,"roa":0.07732828888036111,"gross_margin":null,"total_equity":80784037031.0,"total_assets":96722702743.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025403488235740384,"dividend_yield":null,"eps":178.0,"revenue":23469911609.0,"operating_income":1415473654.0,"net_income":1862070542.0,"market_cap":null,"profit_margin":0.07933862611080104,"operating_margin":0.06031013996052754,"roa":0.02092883944520727,"gross_margin":null,"total_equity":73299797442.0,"total_assets":88971514492.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008279313242320062,"dividend_yield":null,"eps":-49.0,"revenue":23196127092.0,"operating_income":-723494156.0,"net_income":-592274940.0,"market_cap":null,"profit_margin":-0.02553335466955028,"operating_margin":-0.031190299705226326,"roa":-0.006616551581350183,"gross_margin":null,"total_equity":71536723236.0,"total_assets":89514142332.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03474294702089408,"dividend_yield":null,"eps":-221.0,"revenue":21779948718.0,"operating_income":-2127658542.0,"net_income":-2509503879.0,"market_cap":null,"profit_margin":-0.11522083506679816,"operating_margin":-0.09768886830489185,"roa":-0.02842158766371073,"gross_margin":null,"total_equity":72230599134.0,"total_assets":88295696521.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07692158026804133,"dividend_yield":null,"eps":534.23,"revenue":37514661335.0,"operating_income":5556404870.0,"net_income":5874496792.0,"market_cap":null,"profit_margin":0.1565920251696176,"operating_margin":0.14811288899511,"roa":0.06220163425318414,"gross_margin":null,"total_equity":76369944189.0,"total_assets":94442804639.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011292650661090304,"dividend_yield":null,"eps":106.0,"revenue":25395992118.0,"operating_income":326810478.0,"net_income":793497134.0,"market_cap":null,"profit_margin":0.031244974809926423,"operating_margin":0.012868584794069356,"roa":0.008929074854005131,"gross_margin":null,"total_equity":70266685636.0,"total_assets":88866668381.0}],"current_price":5730.0,"change_pct":-2.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4365.0},{"date":"2016-10-25","close":4465.0},{"date":"2016-10-26","close":4355.0},{"date":"2016-10-27","close":4365.0},{"date":"2016-10-28","close":4410.0},{"date":"2016-10-31","close":4455.0},{"date":"2016-11-01","close":4520.0},{"date":"2016-11-02","close":4485.0},{"date":"2016-11-03","close":4400.0},{"date":"2016-11-04","close":4250.0},{"date":"2016-11-07","close":4475.0},{"date":"2016-11-08","close":4515.0},{"date":"2016-11-09","close":4210.0},{"date":"2016-11-10","close":4420.0},{"date":"2016-11-11","close":4510.0},{"date":"2016-11-14","close":4540.0},{"date":"2016-11-15","close":4490.0},{"date":"2016-11-16","close":4470.0},{"date":"2016-11-17","close":4380.0},{"date":"2016-11-18","close":4310.0},{"date":"2016-11-21","close":4320.0},{"date":"2016-11-22","close":4305.0},{"date":"2016-11-23","close":4300.0},{"date":"2016-11-24","close":4295.0},{"date":"2016-11-25","close":4300.0},{"date":"2016-11-28","close":4320.0},{"date":"2016-11-29","close":4330.0},{"date":"2016-11-30","close":4295.0},{"date":"2016-12-01","close":4280.0},{"date":"2016-12-02","close":4330.0},{"date":"2016-12-05","close":4200.0},{"date":"2016-12-06","close":4215.0},{"date":"2016-12-07","close":4180.0},{"date":"2016-12-08","close":4140.0},{"date":"2016-12-09","close":4250.0},{"date":"2016-12-12","close":4310.0},{"date":"2016-12-13","close":4450.0},{"date":"2016-12-14","close":4480.0},{"date":"2016-12-15","close":4545.0},{"date":"2016-12-16","close":4480.0},{"date":"2016-12-19","close":4505.0},{"date":"2016-12-20","close":4510.0},{"date":"2016-12-21","close":4505.0},{"date":"2016-12-22","close":4500.0},{"date":"2016-12-23","close":4450.0},{"date":"2016-12-26","close":4520.0},{"date":"2016-12-27","close":4500.0},{"date":"2016-12-28","close":4500.0},{"date":"2016-12-29","close":4530.0},{"date":"2017-01-02","close":4645.0},{"date":"2017-01-03","close":4685.0},{"date":"2017-01-04","close":4685.0},{"date":"2017-01-05","close":4685.0},{"date":"2017-01-06","close":4685.0},{"date":"2017-01-09","close":4690.0},{"date":"2017-01-10","close":4700.0},{"date":"2017-01-11","close":4705.0},{"date":"2017-01-12","close":4715.0},{"date":"2017-01-13","close":4715.0},{"date":"2017-01-16","close":4690.0},{"date":"2017-01-17","close":4700.0},{"date":"2017-01-18","close":4695.0},{"date":"2017-01-19","close":4610.0},{"date":"2017-01-20","close":4610.0},{"date":"2017-01-23","close":4595.0},{"date":"2017-01-24","close":4650.0},{"date":"2017-01-25","close":4660.0},{"date":"2017-01-26","close":4665.0},{"date":"2017-01-31","close":4650.0},{"date":"2017-02-01","close":4650.0},{"date":"2017-02-02","close":4650.0},{"date":"2017-02-03","close":4530.0},{"date":"2017-02-06","close":4490.0},{"date":"2017-02-07","close":4585.0},{"date":"2017-02-08","close":4575.0},{"date":"2017-02-09","close":4540.0},{"date":"2017-02-10","close":4570.0},{"date":"2017-02-13","close":4585.0},{"date":"2017-02-14","close":4520.0},{"date":"2017-02-15","close":4555.0},{"date":"2017-02-16","close":4595.0},{"date":"2017-02-17","close":4595.0},{"date":"2017-02-20","close":4590.0},{"date":"2017-02-21","close":4560.0},{"date":"2017-02-22","close":4555.0},{"date":"2017-02-23","close":4545.0},{"date":"2017-02-24","close":4555.0},{"date":"2017-02-27","close":4535.0},{"date":"2017-02-28","close":4520.0},{"date":"2017-03-02","close":4540.0},{"date":"2017-03-03","close":4500.0},{"date":"2017-03-06","close":4415.0},{"date":"2017-03-07","close":4445.0},{"date":"2017-03-08","close":4460.0},{"date":"2017-03-09","close":4465.0},{"date":"2017-03-10","close":4460.0},{"date":"2017-03-13","close":4445.0},{"date":"2017-03-14","close":4455.0},{"date":"2017-03-15","close":4480.0},{"date":"2017-03-16","close":4530.0},{"date":"2017-03-17","close":4495.0},{"date":"2017-03-20","close":4450.0},{"date":"2017-03-21","close":4450.0},{"date":"2017-03-22","close":4460.0},{"date":"2017-03-23","close":4490.0},{"date":"2017-03-24","close":4535.0},{"date":"2017-03-27","close":4505.0},{"date":"2017-03-28","close":4585.0},{"date":"2017-03-29","close":4640.0},{"date":"2017-03-30","close":4655.0},{"date":"2017-03-31","close":4730.0},{"date":"2017-04-03","close":4730.0},{"date":"2017-04-04","close":4920.0},{"date":"2017-04-05","close":5160.0},{"date":"2017-04-06","close":5170.0},{"date":"2017-04-07","close":5140.0},{"date":"2017-04-10","close":5150.0},{"date":"2017-04-11","close":5050.0},{"date":"2017-04-12","close":5100.0},{"date":"2017-04-13","close":5150.0},{"date":"2017-04-14","close":5150.0},{"date":"2017-04-17","close":5190.0},{"date":"2017-04-18","close":5190.0},{"date":"2017-04-19","close":5290.0},{"date":"2017-04-20","close":5290.0},{"date":"2017-04-21","close":5290.0},{"date":"2017-04-24","close":5170.0},{"date":"2017-04-25","close":5130.0},{"date":"2017-04-26","close":5150.0},{"date":"2017-04-27","close":5130.0},{"date":"2017-04-28","close":5200.0},{"date":"2017-05-02","close":5050.0},{"date":"2017-05-04","close":5150.0},{"date":"2017-05-08","close":5200.0},{"date":"2017-05-10","close":5200.0},{"date":"2017-05-11","close":5150.0},{"date":"2017-05-12","close":5360.0},{"date":"2017-05-15","close":5680.0},{"date":"2017-05-16","close":5700.0},{"date":"2017-05-17","close":5870.0},{"date":"2017-05-18","close":5880.0},{"date":"2017-05-19","close":6040.0},{"date":"2017-05-22","close":6170.0},{"date":"2017-05-23","close":6400.0},{"date":"2017-05-24","close":6380.0},{"date":"2017-05-25","close":6150.0},{"date":"2017-05-26","close":6310.0},{"date":"2017-05-29","close":5970.0},{"date":"2017-05-30","close":5980.0},{"date":"2017-05-31","close":5920.0},{"date":"2017-06-01","close":5860.0},{"date":"2017-06-02","close":5970.0},{"date":"2017-06-05","close":5970.0},{"date":"2017-06-07","close":5880.0},{"date":"2017-06-08","close":5860.0},{"date":"2017-06-09","close":5800.0},{"date":"2017-06-12","close":5680.0},{"date":"2017-06-13","close":5740.0},{"date":"2017-06-14","close":5860.0},{"date":"2017-06-15","close":5740.0},{"date":"2017-06-16","close":5680.0},{"date":"2017-06-19","close":5680.0},{"date":"2017-06-20","close":5540.0},{"date":"2017-06-21","close":5560.0},{"date":"2017-06-22","close":5750.0},{"date":"2017-06-23","close":5760.0},{"date":"2017-06-26","close":5740.0},{"date":"2017-06-27","close":5700.0},{"date":"2017-06-28","close":5900.0},{"date":"2017-06-29","close":5890.0},{"date":"2017-06-30","close":5840.0},{"date":"2017-07-03","close":5870.0},{"date":"2017-07-04","close":5790.0},{"date":"2017-07-05","close":5760.0},{"date":"2017-07-06","close":5730.0},{"date":"2017-07-07","close":5710.0},{"date":"2017-07-10","close":5960.0},{"date":"2017-07-11","close":5900.0},{"date":"2017-07-12","close":5750.0},{"date":"2017-07-13","close":5610.0},{"date":"2017-07-14","close":5500.0},{"date":"2017-07-17","close":5500.0},{"date":"2017-07-18","close":5380.0},{"date":"2017-07-19","close":5400.0},{"date":"2017-07-20","close":5440.0},{"date":"2017-07-21","close":5530.0},{"date":"2017-07-24","close":5440.0},{"date":"2017-07-25","close":5460.0},{"date":"2017-07-26","close":5510.0},{"date":"2017-07-27","close":5550.0},{"date":"2017-07-28","close":5620.0},{"date":"2017-07-31","close":5500.0},{"date":"2017-08-01","close":5450.0},{"date":"2017-08-02","close":5470.0},{"date":"2017-08-03","close":5350.0},{"date":"2017-08-04","close":5370.0},{"date":"2017-08-07","close":5180.0},{"date":"2017-08-08","close":5280.0},{"date":"2017-08-09","close":5250.0},{"date":"2017-08-10","close":5100.0},{"date":"2017-08-11","close":4960.0},{"date":"2017-08-14","close":4635.0},{"date":"2017-08-16","close":4600.0},{"date":"2017-08-17","close":4630.0},{"date":"2017-08-18","close":4850.0},{"date":"2017-08-21","close":4730.0},{"date":"2017-08-22","close":4750.0},{"date":"2017-08-23","close":4725.0},{"date":"2017-08-24","close":4640.0},{"date":"2017-08-25","close":4665.0},{"date":"2017-08-28","close":4670.0},{"date":"2017-08-29","close":4555.0},{"date":"2017-08-30","close":4700.0},{"date":"2017-08-31","close":4840.0},{"date":"2017-09-01","close":4850.0},{"date":"2017-09-04","close":4690.0},{"date":"2017-09-05","close":4620.0},{"date":"2017-09-06","close":4560.0},{"date":"2017-09-07","close":4580.0},{"date":"2017-09-08","close":4550.0},{"date":"2017-09-11","close":4605.0},{"date":"2017-09-12","close":4680.0},{"date":"2017-09-13","close":4650.0},{"date":"2017-09-14","close":4600.0},{"date":"2017-09-15","close":4625.0},{"date":"2017-09-18","close":4585.0},{"date":"2017-09-19","close":4560.0},{"date":"2017-09-20","close":4520.0},{"date":"2017-09-21","close":4580.0},{"date":"2017-09-22","close":4480.0},{"date":"2017-09-25","close":4200.0},{"date":"2017-09-26","close":4190.0},{"date":"2017-09-27","close":4325.0},{"date":"2017-09-28","close":4460.0},{"date":"2017-09-29","close":4565.0},{"date":"2017-10-10","close":4540.0},{"date":"2017-10-11","close":4525.0},{"date":"2017-10-12","close":4430.0},{"date":"2017-10-13","close":4400.0},{"date":"2017-10-16","close":4280.0},{"date":"2017-10-17","close":4305.0},{"date":"2017-10-18","close":4320.0},{"date":"2017-10-19","close":4320.0},{"date":"2017-10-20","close":4345.0},{"date":"2017-10-23","close":4290.0},{"date":"2017-10-24","close":4290.0},{"date":"2017-10-25","close":4325.0},{"date":"2017-10-26","close":4310.0},{"date":"2017-10-27","close":4370.0},{"date":"2017-10-30","close":4290.0},{"date":"2017-10-31","close":4290.0},{"date":"2017-11-01","close":4270.0},{"date":"2017-11-02","close":4285.0},{"date":"2017-11-03","close":4300.0},{"date":"2017-11-06","close":4275.0},{"date":"2017-11-07","close":4240.0},{"date":"2017-11-08","close":4225.0},{"date":"2017-11-09","close":4340.0},{"date":"2017-11-10","close":4370.0},{"date":"2017-11-13","close":4450.0},{"date":"2017-11-14","close":4280.0},{"date":"2017-11-15","close":4235.0},{"date":"2017-11-16","close":4275.0},{"date":"2017-11-17","close":4310.0},{"date":"2017-11-20","close":4290.0},{"date":"2017-11-21","close":4300.0},{"date":"2017-11-22","close":4275.0},{"date":"2017-11-23","close":4280.0},{"date":"2017-11-24","close":4325.0},{"date":"2017-11-27","close":4275.0},{"date":"2017-11-28","close":4260.0},{"date":"2017-11-29","close":4255.0},{"date":"2017-11-30","close":4240.0},{"date":"2017-12-01","close":4265.0},{"date":"2017-12-04","close":4265.0},{"date":"2017-12-05","close":4285.0},{"date":"2017-12-06","close":4300.0},{"date":"2017-12-07","close":4350.0},{"date":"2017-12-08","close":4540.0},{"date":"2017-12-11","close":4595.0},{"date":"2017-12-12","close":4640.0},{"date":"2017-12-13","close":4670.0},{"date":"2017-12-14","close":4725.0},{"date":"2017-12-15","close":4645.0},{"date":"2017-12-18","close":5100.0},{"date":"2017-12-19","close":4880.0},{"date":"2017-12-20","close":4825.0},{"date":"2017-12-21","close":4640.0},{"date":"2017-12-22","close":4585.0},{"date":"2017-12-26","close":4630.0},{"date":"2017-12-27","close":4600.0},{"date":"2017-12-28","close":4580.0},{"date":"2018-01-02","close":3542.9214},{"date":"2018-01-03","close":3558.426},{"date":"2018-01-04","close":3593.313},{"date":"2018-01-05","close":3624.323},{"date":"2018-01-08","close":3550.6736},{"date":"2018-01-09","close":3527.4163},{"date":"2018-01-10","close":3531.2925},{"date":"2018-01-11","close":3624.323},{"date":"2018-01-12","close":3539.0452},{"date":"2018-01-15","close":3504.1584},{"date":"2018-01-16","close":3511.9109},{"date":"2018-01-17","close":3674.7151},{"date":"2018-01-18","close":4008.0754},{"date":"2018-01-19","close":3721.2297},{"date":"2018-01-22","close":4031.3318},{"date":"2018-01-23","close":4093.3535},{"date":"2018-01-24","close":4015.8274},{"date":"2018-01-25","close":4015.8274},{"date":"2018-01-26","close":4085.6001},{"date":"2018-01-29","close":4093.3535},{"date":"2018-01-30","close":3992.5691},{"date":"2018-01-31","close":3930.5496},{"date":"2018-02-01","close":3907.292},{"date":"2018-02-02","close":3876.2812},{"date":"2018-02-05","close":3717.3542},{"date":"2018-02-06","close":3566.1785},{"date":"2018-02-07","close":3515.7871},{"date":"2018-02-08","close":3546.7971},{"date":"2018-02-09","close":3496.406},{"date":"2018-02-12","close":3639.8281},{"date":"2018-02-13","close":3682.4675},{"date":"2018-02-14","close":3682.4675},{"date":"2018-02-19","close":3767.7456},{"date":"2018-02-20","close":3771.6216},{"date":"2018-02-21","close":3860.7764},{"date":"2018-02-22","close":3856.9001},{"date":"2018-02-23","close":3899.5396},{"date":"2018-02-26","close":3833.6423},{"date":"2018-02-27","close":3794.8794},{"date":"2018-02-28","close":3713.4775},{"date":"2018-03-02","close":3616.5698},{"date":"2018-03-05","close":3628.1992},{"date":"2018-03-06","close":3604.9409},{"date":"2018-03-07","close":3577.8079},{"date":"2018-03-08","close":3585.5603},{"date":"2018-03-09","close":3624.323},{"date":"2018-03-12","close":3663.0857},{"date":"2018-03-13","close":3659.2095},{"date":"2018-03-14","close":3659.2095},{"date":"2018-03-15","close":3666.9624},{"date":"2018-03-16","close":3697.9727},{"date":"2018-03-19","close":3620.4468},{"date":"2018-03-20","close":3624.323},{"date":"2018-03-21","close":3566.1785},{"date":"2018-03-22","close":3496.406},{"date":"2018-03-23","close":3391.7463},{"date":"2018-03-26","close":3395.6226},{"date":"2018-03-27","close":3438.262},{"date":"2018-03-28","close":3364.6118},{"date":"2018-03-29","close":3380.1169},{"date":"2018-03-30","close":3477.0244},{"date":"2018-04-02","close":3480.9006},{"date":"2018-04-03","close":3477.0244},{"date":"2018-04-04","close":3484.7773},{"date":"2018-04-05","close":3480.9006},{"date":"2018-04-06","close":3449.8904},{"date":"2018-04-09","close":3465.3955},{"date":"2018-04-10","close":3446.0139},{"date":"2018-04-11","close":3415.0042},{"date":"2018-04-12","close":3383.9934},{"date":"2018-04-13","close":3457.6431},{"date":"2018-04-16","close":3539.0452},{"date":"2018-04-17","close":3546.7971},{"date":"2018-04-18","close":3558.426},{"date":"2018-04-19","close":3508.0344},{"date":"2018-04-20","close":3620.4468},{"date":"2018-04-23","close":3663.0857},{"date":"2018-04-24","close":3655.3335},{"date":"2018-04-25","close":3643.7041},{"date":"2018-04-26","close":3678.5916},{"date":"2018-04-27","close":3663.0857},{"date":"2018-04-30","close":3659.2095},{"date":"2018-05-02","close":3635.9519},{"date":"2018-05-03","close":3581.6843},{"date":"2018-05-04","close":3566.1785},{"date":"2018-05-08","close":3539.0452},{"date":"2018-05-09","close":3620.4468},{"date":"2018-05-10","close":3744.4875},{"date":"2018-05-11","close":3752.2405},{"date":"2018-05-14","close":3771.6216},{"date":"2018-05-15","close":3763.8694},{"date":"2018-05-16","close":3740.6116},{"date":"2018-05-17","close":3725.1064},{"date":"2018-05-18","close":3701.8484},{"date":"2018-05-21","close":3744.4875},{"date":"2018-05-23","close":3775.498},{"date":"2018-05-24","close":3806.5085},{"date":"2018-05-25","close":3779.3743},{"date":"2018-05-28","close":3849.147},{"date":"2018-05-29","close":3853.0237},{"date":"2018-05-30","close":3748.364},{"date":"2018-05-31","close":3756.1162},{"date":"2018-06-01","close":3837.5181},{"date":"2018-06-04","close":3829.7656},{"date":"2018-06-05","close":3829.7656},{"date":"2018-06-07","close":3752.2405},{"date":"2018-06-08","close":3775.498},{"date":"2018-06-11","close":3705.7251},{"date":"2018-06-12","close":3674.7151},{"date":"2018-06-14","close":3562.3025},{"date":"2018-06-15","close":3539.0452},{"date":"2018-06-18","close":3465.3955},{"date":"2018-06-19","close":3473.1479},{"date":"2018-06-20","close":3589.4365},{"date":"2018-06-21","close":3531.2925},{"date":"2018-06-22","close":3546.7971},{"date":"2018-06-25","close":3597.189},{"date":"2018-06-26","close":3616.5698},{"date":"2018-06-27","close":3635.9519},{"date":"2018-06-28","close":3597.189},{"date":"2018-06-29","close":3589.4365},{"date":"2018-07-02","close":3500.282},{"date":"2018-07-03","close":3511.9109},{"date":"2018-07-04","close":3484.7773},{"date":"2018-07-05","close":3542.9214},{"date":"2018-07-06","close":3558.426},{"date":"2018-07-09","close":3542.9214},{"date":"2018-07-10","close":3542.9214},{"date":"2018-07-11","close":3511.9109},{"date":"2018-07-12","close":3542.9214},{"date":"2018-07-13","close":3546.7971},{"date":"2018-07-16","close":3504.1584},{"date":"2018-07-17","close":3791.0027},{"date":"2018-07-18","close":3701.8484},{"date":"2018-07-19","close":3585.5603},{"date":"2018-07-20","close":3500.282},{"date":"2018-07-23","close":3422.7563},{"date":"2018-07-24","close":3484.7773},{"date":"2018-07-25","close":3453.7666},{"date":"2018-07-26","close":3446.0139},{"date":"2018-07-27","close":3449.8904},{"date":"2018-07-30","close":3465.3955},{"date":"2018-07-31","close":3473.1479},{"date":"2018-08-01","close":3531.2925},{"date":"2018-08-02","close":3546.7971},{"date":"2018-08-03","close":3531.2925},{"date":"2018-08-06","close":3527.4163},{"date":"2018-08-07","close":3550.6736},{"date":"2018-08-08","close":3550.6736},{"date":"2018-08-09","close":3546.7971},{"date":"2018-08-10","close":3542.9214},{"date":"2018-08-13","close":3484.7773},{"date":"2018-08-14","close":3477.0244},{"date":"2018-08-16","close":3426.6328},{"date":"2018-08-17","close":3453.7666},{"date":"2018-08-20","close":3457.6431},{"date":"2018-08-21","close":3457.6431},{"date":"2018-08-22","close":3461.519},{"date":"2018-08-23","close":3473.1479},{"date":"2018-08-24","close":3473.1479},{"date":"2018-08-27","close":3449.8904},{"date":"2018-08-28","close":3465.3955},{"date":"2018-08-29","close":3477.0244},{"date":"2018-08-30","close":3477.0244},{"date":"2018-08-31","close":3488.6528},{"date":"2018-09-03","close":3488.6528},{"date":"2018-09-04","close":3484.7773},{"date":"2018-09-05","close":3484.7773},{"date":"2018-09-06","close":3461.519},{"date":"2018-09-07","close":3473.1479},{"date":"2018-09-10","close":3426.6328},{"date":"2018-09-11","close":3461.519},{"date":"2018-09-12","close":3457.6431},{"date":"2018-09-13","close":3449.8904},{"date":"2018-09-14","close":3461.519},{"date":"2018-09-17","close":3473.1479},{"date":"2018-09-18","close":3453.7666},{"date":"2018-09-19","close":3446.0139},{"date":"2018-09-20","close":3430.5088},{"date":"2018-09-21","close":3430.5088},{"date":"2018-09-27","close":3465.3955},{"date":"2018-09-28","close":3430.5088},{"date":"2018-10-01","close":3418.8801},{"date":"2018-10-02","close":3380.1169},{"date":"2018-10-04","close":3356.8599},{"date":"2018-10-05","close":3349.1074},{"date":"2018-10-08","close":3318.0969},{"date":"2018-10-10","close":3236.6951},{"date":"2018-10-11","close":3104.9011},{"date":"2018-10-12","close":3108.7776},{"date":"2018-10-15","close":3093.2725},{"date":"2018-10-16","close":3166.9216},{"date":"2018-10-17","close":3271.5815},{"date":"2018-10-18","close":3294.8396},{"date":"2018-10-19","close":3333.6016},{"date":"2018-10-22","close":3352.9834},{"date":"2018-10-23","close":3329.7256},{"date":"2018-10-24","close":3194.0559},{"date":"2018-10-25","close":3213.4375},{"date":"2018-10-26","close":3217.3137},{"date":"2018-10-29","close":2938.2214},{"date":"2018-10-30","close":3077.7676},{"date":"2018-10-31","close":3128.1589},{"date":"2018-11-01","close":3209.5608},{"date":"2018-11-02","close":3325.8494},{"date":"2018-11-05","close":3252.2},{"date":"2018-11-06","close":3306.468},{"date":"2018-11-07","close":3248.3237},{"date":"2018-11-08","close":3314.2207},{"date":"2018-11-09","close":3325.8494},{"date":"2018-11-12","close":3349.1074},{"date":"2018-11-13","close":3387.8701},{"date":"2018-11-14","close":3372.3647},{"date":"2018-11-15","close":3368.4885},{"date":"2018-11-16","close":3438.262},{"date":"2018-11-19","close":3411.1274},{"date":"2018-11-20","close":3395.6226},{"date":"2018-11-21","close":3352.9834},{"date":"2018-11-22","close":3399.499},{"date":"2018-11-23","close":3434.3853},{"date":"2018-11-26","close":3430.5088},{"date":"2018-11-27","close":3446.0139},{"date":"2018-11-28","close":3449.8904},{"date":"2018-11-29","close":3453.7666},{"date":"2018-11-30","close":3473.1479},{"date":"2018-12-03","close":3488.6528},{"date":"2018-12-04","close":3484.7773},{"date":"2018-12-05","close":3523.5396},{"date":"2018-12-06","close":3531.2925},{"date":"2018-12-07","close":3492.5295},{"date":"2018-12-10","close":3488.6528},{"date":"2018-12-11","close":3434.3853},{"date":"2018-12-12","close":3438.262},{"date":"2018-12-13","close":3449.8904},{"date":"2018-12-14","close":3415.0042},{"date":"2018-12-17","close":3422.7563},{"date":"2018-12-18","close":3488.6528},{"date":"2018-12-19","close":3488.6528},{"date":"2018-12-20","close":3434.3853},{"date":"2018-12-21","close":3430.5088},{"date":"2018-12-24","close":3473.1479},{"date":"2018-12-26","close":3508.0344},{"date":"2018-12-27","close":3616.0356},{"date":"2018-12-28","close":3620.0356},{"date":"2019-01-02","close":3600.0352},{"date":"2019-01-03","close":3596.0359},{"date":"2019-01-04","close":3584.0352},{"date":"2019-01-07","close":3532.0347},{"date":"2019-01-08","close":3604.0356},{"date":"2019-01-09","close":3600.0352},{"date":"2019-01-10","close":3612.0354},{"date":"2019-01-11","close":3624.0359},{"date":"2019-01-14","close":3528.0349},{"date":"2019-01-15","close":3564.0352},{"date":"2019-01-16","close":3556.0352},{"date":"2019-01-17","close":3564.0352},{"date":"2019-01-18","close":3592.0354},{"date":"2019-01-21","close":3612.0354},{"date":"2019-01-22","close":3528.0349},{"date":"2019-01-23","close":3516.0347},{"date":"2019-01-24","close":3512.0349},{"date":"2019-01-25","close":3568.0354},{"date":"2019-01-28","close":3568.0354},{"date":"2019-01-29","close":3568.0354},{"date":"2019-01-30","close":3520.0344},{"date":"2019-01-31","close":3488.0344},{"date":"2019-02-01","close":3520.0344},{"date":"2019-02-07","close":3600.0352},{"date":"2019-02-08","close":3648.0364},{"date":"2019-02-11","close":3632.0356},{"date":"2019-02-12","close":3696.0366},{"date":"2019-02-13","close":3680.0361},{"date":"2019-02-14","close":3676.0364},{"date":"2019-02-15","close":3684.0359},{"date":"2019-02-18","close":3688.0371},{"date":"2019-02-19","close":3692.0366},{"date":"2019-02-20","close":3720.0361},{"date":"2019-02-21","close":3744.0371},{"date":"2019-02-22","close":3664.0361},{"date":"2019-02-25","close":3652.0364},{"date":"2019-02-26","close":3644.0361},{"date":"2019-02-27","close":3600.0352},{"date":"2019-02-28","close":3592.0354},{"date":"2019-03-04","close":3604.0356},{"date":"2019-03-05","close":3600.0352},{"date":"2019-03-06","close":3568.0354},{"date":"2019-03-07","close":3536.0349},{"date":"2019-03-08","close":3460.0344},{"date":"2019-03-11","close":3436.0337},{"date":"2019-03-12","close":3516.0347},{"date":"2019-03-13","close":3632.0356},{"date":"2019-03-14","close":3668.0361},{"date":"2019-03-15","close":3600.0352},{"date":"2019-03-18","close":3648.0364},{"date":"2019-03-19","close":3724.0364},{"date":"2019-03-20","close":3748.0371},{"date":"2019-03-21","close":3760.0369},{"date":"2019-03-22","close":3788.0378},{"date":"2019-03-25","close":3760.0369},{"date":"2019-03-26","close":3888.0383},{"date":"2019-03-27","close":3912.0383},{"date":"2019-03-28","close":3912.0383},{"date":"2019-03-29","close":3800.0376},{"date":"2019-04-01","close":3864.0378},{"date":"2019-04-02","close":3868.0383},{"date":"2019-04-03","close":3836.0381},{"date":"2019-04-04","close":3800.0376},{"date":"2019-04-05","close":3816.0378},{"date":"2019-04-08","close":3864.0378},{"date":"2019-04-09","close":3888.0383},{"date":"2019-04-10","close":3892.0381},{"date":"2019-04-11","close":3920.0383},{"date":"2019-04-12","close":3920.0383},{"date":"2019-04-15","close":3872.0381},{"date":"2019-04-16","close":3812.0376},{"date":"2019-04-17","close":3808.0378},{"date":"2019-04-18","close":3780.0371},{"date":"2019-04-19","close":3860.0381},{"date":"2019-04-22","close":3920.0383},{"date":"2019-04-23","close":3912.0383},{"date":"2019-04-24","close":3904.0386},{"date":"2019-04-25","close":3848.0386},{"date":"2019-04-26","close":3760.0369},{"date":"2019-04-29","close":3808.0378},{"date":"2019-04-30","close":3840.0376},{"date":"2019-05-02","close":3840.0376},{"date":"2019-05-03","close":3860.0381},{"date":"2019-05-07","close":3948.0386},{"date":"2019-05-08","close":3980.0396},{"date":"2019-05-09","close":3848.0386},{"date":"2019-05-10","close":3864.0378},{"date":"2019-05-13","close":3796.0381},{"date":"2019-05-14","close":3816.0378},{"date":"2019-05-15","close":3824.0378},{"date":"2019-05-16","close":3800.0376},{"date":"2019-05-17","close":3692.0366},{"date":"2019-05-20","close":3560.0352},{"date":"2019-05-21","close":3544.0349},{"date":"2019-05-22","close":3616.0356},{"date":"2019-05-23","close":3580.0349},{"date":"2019-05-24","close":3664.0361},{"date":"2019-05-27","close":3628.0359},{"date":"2019-05-28","close":3620.0356},{"date":"2019-05-29","close":3560.0352},{"date":"2019-05-30","close":3552.0352},{"date":"2019-05-31","close":3512.0349},{"date":"2019-06-03","close":3492.0342},{"date":"2019-06-04","close":3508.0349},{"date":"2019-06-05","close":3568.0354},{"date":"2019-06-07","close":3716.0366},{"date":"2019-06-10","close":3620.0356},{"date":"2019-06-11","close":3624.0359},{"date":"2019-06-12","close":3648.0364},{"date":"2019-06-13","close":3680.0361},{"date":"2019-06-14","close":3708.0364},{"date":"2019-06-17","close":3740.0369},{"date":"2019-06-18","close":3680.0361},{"date":"2019-06-19","close":3696.0366},{"date":"2019-06-20","close":3748.0371},{"date":"2019-06-21","close":3732.0364},{"date":"2019-06-24","close":3728.0364},{"date":"2019-06-25","close":3708.0364},{"date":"2019-06-26","close":3736.0366},{"date":"2019-06-27","close":3632.0356},{"date":"2019-06-28","close":3636.0356},{"date":"2019-07-01","close":3632.0356},{"date":"2019-07-02","close":3660.0359},{"date":"2019-07-03","close":3572.0349},{"date":"2019-07-04","close":3560.0352},{"date":"2019-07-05","close":3684.0359},{"date":"2019-07-08","close":3608.0359},{"date":"2019-07-09","close":3564.0352},{"date":"2019-07-10","close":3588.0354},{"date":"2019-07-11","close":3588.0354},{"date":"2019-07-12","close":3596.0359},{"date":"2019-07-15","close":3548.0354},{"date":"2019-07-16","close":3520.0344},{"date":"2019-07-17","close":3480.0342},{"date":"2019-07-18","close":3524.0349},{"date":"2019-07-19","close":3600.0352},{"date":"2019-07-22","close":3592.0354},{"date":"2019-07-23","close":3592.0354},{"date":"2019-07-24","close":3560.0352},{"date":"2019-07-25","close":3488.0344},{"date":"2019-07-26","close":3456.0344},{"date":"2019-07-29","close":3404.0339},{"date":"2019-07-30","close":3408.0337},{"date":"2019-07-31","close":3496.0347},{"date":"2019-08-01","close":3488.0344},{"date":"2019-08-02","close":3464.0342},{"date":"2019-08-05","close":3348.0332},{"date":"2019-08-06","close":3244.032},{"date":"2019-08-07","close":3288.0322},{"date":"2019-08-08","close":3372.0332},{"date":"2019-08-09","close":3400.0339},{"date":"2019-08-12","close":3360.0332},{"date":"2019-08-13","close":3360.0332},{"date":"2019-08-14","close":3336.033},{"date":"2019-08-16","close":3400.0339},{"date":"2019-08-19","close":3444.0337},{"date":"2019-08-20","close":3604.0356},{"date":"2019-08-21","close":3504.0347},{"date":"2019-08-22","close":3560.0352},{"date":"2019-08-23","close":3568.0354},{"date":"2019-08-26","close":3620.0356},{"date":"2019-08-27","close":3512.0349},{"date":"2019-08-28","close":3604.0356},{"date":"2019-08-29","close":3560.0352},{"date":"2019-08-30","close":3600.0352},{"date":"2019-09-02","close":3640.0359},{"date":"2019-09-03","close":3652.0364},{"date":"2019-09-04","close":3568.0354},{"date":"2019-09-05","close":3608.0359},{"date":"2019-09-06","close":3544.0349},{"date":"2019-09-09","close":3560.0352},{"date":"2019-09-10","close":3580.0349},{"date":"2019-09-11","close":3604.0356},{"date":"2019-09-16","close":3696.0366},{"date":"2019-09-17","close":3728.0364},{"date":"2019-09-18","close":3740.0369},{"date":"2019-09-19","close":3772.0371},{"date":"2019-09-20","close":3748.0371},{"date":"2019-09-23","close":3752.0369},{"date":"2019-09-24","close":3744.0371},{"date":"2019-09-25","close":3636.0356},{"date":"2019-09-26","close":3560.0352},{"date":"2019-09-27","close":3544.0349},{"date":"2019-09-30","close":3520.0344},{"date":"2019-10-01","close":3448.0339},{"date":"2019-10-02","close":3508.0349},{"date":"2019-10-04","close":3528.0349},{"date":"2019-10-07","close":3504.0347},{"date":"2019-10-08","close":3504.0347},{"date":"2019-10-10","close":3476.0342},{"date":"2019-10-11","close":3508.0349},{"date":"2019-10-14","close":3528.0349},{"date":"2019-10-15","close":3536.0349},{"date":"2019-10-16","close":3568.0354},{"date":"2019-10-17","close":3560.0352},{"date":"2019-10-18","close":3568.0354},{"date":"2019-10-21","close":3588.0354},{"date":"2019-10-22","close":3616.0356},{"date":"2019-10-23","close":3568.0354},{"date":"2019-10-24","close":3580.0349},{"date":"2019-10-25","close":3544.0349},{"date":"2019-10-28","close":3544.0349},{"date":"2019-10-29","close":3624.0359},{"date":"2019-10-30","close":3712.0364},{"date":"2019-10-31","close":3704.0366},{"date":"2019-11-01","close":3724.0364},{"date":"2019-11-04","close":3720.0361},{"date":"2019-11-05","close":3660.0359},{"date":"2019-11-06","close":3660.0359},{"date":"2019-11-07","close":3604.0356},{"date":"2019-11-08","close":3636.0356},{"date":"2019-11-11","close":3604.0356},{"date":"2019-11-12","close":3608.0359},{"date":"2019-11-13","close":3664.0361},{"date":"2019-11-14","close":3592.0354},{"date":"2019-11-15","close":3644.0361},{"date":"2019-11-18","close":3532.0347},{"date":"2019-11-19","close":3472.0339},{"date":"2019-11-20","close":3496.0347},{"date":"2019-11-21","close":3400.0339},{"date":"2019-11-22","close":3380.033},{"date":"2019-11-25","close":3428.0337},{"date":"2019-11-26","close":3440.0337},{"date":"2019-11-27","close":3420.0337},{"date":"2019-11-28","close":3388.0334},{"date":"2019-11-29","close":3360.0332},{"date":"2019-12-02","close":3364.0332},{"date":"2019-12-03","close":3388.0334},{"date":"2019-12-04","close":3404.0339},{"date":"2019-12-05","close":3332.033},{"date":"2019-12-06","close":3348.0332},{"date":"2019-12-09","close":3384.0332},{"date":"2019-12-10","close":3384.0332},{"date":"2019-12-11","close":3380.033},{"date":"2019-12-12","close":3392.0334},{"date":"2019-12-13","close":3400.0339},{"date":"2019-12-16","close":3440.0337},{"date":"2019-12-17","close":3512.0349},{"date":"2019-12-18","close":3532.0347},{"date":"2019-12-19","close":3512.0349},{"date":"2019-12-20","close":3512.0349},{"date":"2019-12-23","close":3508.0349},{"date":"2019-12-24","close":3512.0349},{"date":"2019-12-26","close":3552.0352},{"date":"2019-12-27","close":3651.1616},{"date":"2019-12-30","close":3613.9895},{"date":"2020-01-02","close":3638.7708},{"date":"2020-01-03","close":3626.3801},{"date":"2020-01-06","close":3613.9895},{"date":"2020-01-07","close":3630.5103},{"date":"2020-01-08","close":3585.0769},{"date":"2020-01-09","close":3605.7283},{"date":"2020-01-10","close":3576.8167},{"date":"2020-01-13","close":3601.5981},{"date":"2020-01-14","close":3721.3762},{"date":"2020-01-15","close":3725.5068},{"date":"2020-01-16","close":3725.5068},{"date":"2020-01-17","close":3671.813},{"date":"2020-01-20","close":3601.5981},{"date":"2020-01-21","close":3630.5103},{"date":"2020-01-22","close":3609.8589},{"date":"2020-01-23","close":3585.0769},{"date":"2020-01-28","close":3477.6897},{"date":"2020-01-29","close":3510.7327},{"date":"2020-01-30","close":3535.5139},{"date":"2020-01-31","close":3502.4717},{"date":"2020-02-03","close":3461.1689},{"date":"2020-02-04","close":3510.7327},{"date":"2020-02-05","close":3560.2954},{"date":"2020-02-06","close":3655.2915},{"date":"2020-02-07","close":3618.1194},{"date":"2020-02-10","close":3622.25},{"date":"2020-02-11","close":3634.6401},{"date":"2020-02-12","close":3630.5103},{"date":"2020-02-13","close":3593.3376},{"date":"2020-02-14","close":3609.8589},{"date":"2020-02-17","close":3560.2954},{"date":"2020-02-18","close":3547.9045},{"date":"2020-02-19","close":3510.7327},{"date":"2020-02-20","close":3510.7327},{"date":"2020-02-21","close":3465.2991},{"date":"2020-02-24","close":3366.1726},{"date":"2020-02-25","close":3444.6479},{"date":"2020-02-26","close":3440.5176},{"date":"2020-02-27","close":3432.2571},{"date":"2020-02-28","close":3287.6978},{"date":"2020-03-02","close":3250.5247},{"date":"2020-03-03","close":3329.0002},{"date":"2020-03-04","close":3378.5635},{"date":"2020-03-05","close":3419.866},{"date":"2020-03-06","close":3374.4333},{"date":"2020-03-09","close":3374.4333},{"date":"2020-03-10","close":3238.134},{"date":"2020-03-11","close":3196.8315},{"date":"2020-03-12","close":3196.8315},{"date":"2020-03-13","close":2973.7969},{"date":"2020-03-16","close":3006.8391},{"date":"2020-03-17","close":2940.7544},{"date":"2020-03-18","close":2895.3213},{"date":"2020-03-19","close":2775.5439},{"date":"2020-03-20","close":3002.7087},{"date":"2020-03-23","close":2808.5859},{"date":"2020-03-24","close":2891.1914},{"date":"2020-03-25","close":3151.3984},{"date":"2020-03-26","close":3167.9194},{"date":"2020-03-27","close":3217.4829},{"date":"2020-03-30","close":3300.0886},{"date":"2020-03-31","close":3304.2185},{"date":"2020-04-01","close":3275.3069},{"date":"2020-04-02","close":3304.2185},{"date":"2020-04-03","close":3312.4792},{"date":"2020-04-06","close":3353.7817},{"date":"2020-04-07","close":3378.5635},{"date":"2020-04-08","close":3370.3027},{"date":"2020-04-09","close":3353.7817},{"date":"2020-04-10","close":3399.2153},{"date":"2020-04-13","close":3370.3027},{"date":"2020-04-14","close":3440.5176},{"date":"2020-04-16","close":3386.8242},{"date":"2020-04-17","close":3390.9541},{"date":"2020-04-20","close":3395.0845},{"date":"2020-04-21","close":3576.8167},{"date":"2020-04-22","close":3527.2534},{"date":"2020-04-23","close":3609.8589},{"date":"2020-04-24","close":3502.4717},{"date":"2020-04-27","close":3506.6021},{"date":"2020-04-28","close":3552.0347},{"date":"2020-04-29","close":3485.9507},{"date":"2020-05-04","close":3510.7327},{"date":"2020-05-06","close":3589.2073},{"date":"2020-05-07","close":3642.9011},{"date":"2020-05-08","close":3642.9011},{"date":"2020-05-11","close":3659.4221},{"date":"2020-05-12","close":3601.5981},{"date":"2020-05-13","close":3601.5981},{"date":"2020-05-14","close":3568.5564},{"date":"2020-05-15","close":3547.9045},{"date":"2020-05-18","close":3597.4678},{"date":"2020-05-19","close":3576.8167},{"date":"2020-05-20","close":3647.031},{"date":"2020-05-21","close":3663.5527},{"date":"2020-05-22","close":3824.6331},{"date":"2020-05-25","close":3944.4106},{"date":"2020-05-26","close":3940.2808},{"date":"2020-05-27","close":3898.9778},{"date":"2020-05-28","close":3808.1125},{"date":"2020-05-29","close":3700.7246},{"date":"2020-06-01","close":3808.1125},{"date":"2020-06-02","close":3965.062},{"date":"2020-06-03","close":3919.6299},{"date":"2020-06-04","close":4113.7524},{"date":"2020-06-05","close":4126.1436},{"date":"2020-06-08","close":3960.9324},{"date":"2020-06-09","close":3993.9744},{"date":"2020-06-10","close":3973.3235},{"date":"2020-06-11","close":3894.8477},{"date":"2020-06-12","close":3791.5906},{"date":"2020-06-15","close":3799.8511},{"date":"2020-06-16","close":3803.9812},{"date":"2020-06-17","close":3837.0237},{"date":"2020-06-18","close":3779.1997},{"date":"2020-06-19","close":3882.4565},{"date":"2020-06-22","close":3832.8933},{"date":"2020-06-23","close":3787.4604},{"date":"2020-06-24","close":3783.3303},{"date":"2020-06-25","close":3700.7246},{"date":"2020-06-26","close":3721.3762},{"date":"2020-06-29","close":3696.594},{"date":"2020-06-30","close":3684.2039},{"date":"2020-07-01","close":3721.3762},{"date":"2020-07-02","close":3762.6792},{"date":"2020-07-03","close":3733.7671},{"date":"2020-07-06","close":3795.7212},{"date":"2020-07-07","close":3791.5906},{"date":"2020-07-08","close":3915.4995},{"date":"2020-07-09","close":4138.5342},{"date":"2020-07-10","close":4076.5793},{"date":"2020-07-13","close":4060.0586},{"date":"2020-07-14","close":4060.0586},{"date":"2020-07-15","close":4221.1396},{"date":"2020-07-16","close":4163.3159},{"date":"2020-07-17","close":4212.8789},{"date":"2020-07-20","close":4188.0972},{"date":"2020-07-21","close":4163.3159},{"date":"2020-07-22","close":4179.8364},{"date":"2020-07-23","close":4051.7976},{"date":"2020-07-24","close":4002.2344},{"date":"2020-07-27","close":4018.7556},{"date":"2020-07-28","close":4051.7976},{"date":"2020-07-29","close":4031.1467},{"date":"2020-07-30","close":4068.3188},{"date":"2020-07-31","close":4068.3188},{"date":"2020-08-03","close":4043.5374},{"date":"2020-08-04","close":4035.2773},{"date":"2020-08-05","close":3989.8438},{"date":"2020-08-06","close":3878.3264},{"date":"2020-08-07","close":3878.3264},{"date":"2020-08-10","close":3923.7598},{"date":"2020-08-11","close":3886.5872},{"date":"2020-08-12","close":3890.7175},{"date":"2020-08-13","close":4221.1396},{"date":"2020-08-14","close":4088.97},{"date":"2020-08-18","close":3708.9854},{"date":"2020-08-19","close":3783.3303},{"date":"2020-08-20","close":3593.3376},{"date":"2020-08-21","close":3630.5103},{"date":"2020-08-24","close":3647.031},{"date":"2020-08-25","close":3799.8511},{"date":"2020-08-26","close":3973.3235},{"date":"2020-08-27","close":4002.2344},{"date":"2020-08-28","close":4035.2773},{"date":"2020-08-31","close":4064.1887},{"date":"2020-09-01","close":4010.4956},{"date":"2020-09-02","close":3965.062},{"date":"2020-09-03","close":4002.2344},{"date":"2020-09-04","close":3989.8438},{"date":"2020-09-07","close":4093.1006},{"date":"2020-09-08","close":4130.2729},{"date":"2020-09-09","close":4060.0586},{"date":"2020-09-10","close":4097.231},{"date":"2020-09-11","close":4088.97},{"date":"2020-09-14","close":4105.4917},{"date":"2020-09-15","close":4113.7524},{"date":"2020-09-16","close":4113.7524},{"date":"2020-09-17","close":4138.5342},{"date":"2020-09-18","close":4113.7524},{"date":"2020-09-21","close":4006.365},{"date":"2020-09-22","close":3870.0662},{"date":"2020-09-23","close":3865.9358},{"date":"2020-09-24","close":3779.1997},{"date":"2020-09-25","close":3837.0237},{"date":"2020-09-28","close":3886.5872},{"date":"2020-09-29","close":3907.2388},{"date":"2020-10-05","close":4014.6255},{"date":"2020-10-06","close":4043.5374},{"date":"2020-10-07","close":4055.9285},{"date":"2020-10-08","close":4043.5374},{"date":"2020-10-12","close":4088.97},{"date":"2020-10-13","close":4080.7095},{"date":"2020-10-14","close":4002.2344},{"date":"2020-10-15","close":3948.5413},{"date":"2020-10-16","close":3882.4565},{"date":"2020-10-19","close":3882.4565},{"date":"2020-10-20","close":3952.6714},{"date":"2020-10-21","close":4022.8862},{"date":"2020-10-22","close":3965.062},{"date":"2020-10-23","close":3886.5872},{"date":"2020-10-26","close":3783.3303},{"date":"2020-10-27","close":3737.8972},{"date":"2020-10-28","close":3832.8933},{"date":"2020-10-29","close":3812.2424},{"date":"2020-10-30","close":3692.4641},{"date":"2020-11-02","close":3721.3762},{"date":"2020-11-03","close":3758.5486},{"date":"2020-11-04","close":3787.4604},{"date":"2020-11-05","close":3820.5027},{"date":"2020-11-06","close":3787.4604},{"date":"2020-11-09","close":3816.3726},{"date":"2020-11-10","close":3808.1125},{"date":"2020-11-11","close":3754.4182},{"date":"2020-11-12","close":3791.5906},{"date":"2020-11-13","close":3766.8096},{"date":"2020-11-16","close":3675.9431},{"date":"2020-11-17","close":3700.7246},{"date":"2020-11-18","close":3762.6792},{"date":"2020-11-19","close":3779.1997},{"date":"2020-11-20","close":3758.5486},{"date":"2020-11-23","close":3758.5486},{"date":"2020-11-24","close":3799.8511},{"date":"2020-11-25","close":3742.0276},{"date":"2020-11-26","close":3708.9854},{"date":"2020-11-27","close":3783.3303},{"date":"2020-11-30","close":3787.4604},{"date":"2020-12-01","close":3791.5906},{"date":"2020-12-02","close":3824.6331},{"date":"2020-12-03","close":3837.0237},{"date":"2020-12-04","close":3849.4143},{"date":"2020-12-07","close":3799.8511},{"date":"2020-12-08","close":3779.1997},{"date":"2020-12-09","close":3803.9812},{"date":"2020-12-10","close":3803.9812},{"date":"2020-12-11","close":3795.7212},{"date":"2020-12-14","close":3832.8933},{"date":"2020-12-15","close":3828.7632},{"date":"2020-12-16","close":3936.1504},{"date":"2020-12-17","close":3940.2808},{"date":"2020-12-18","close":3919.6299},{"date":"2020-12-21","close":3981.5837},{"date":"2020-12-22","close":3882.4565},{"date":"2020-12-23","close":3919.6299},{"date":"2020-12-24","close":3923.7598},{"date":"2020-12-28","close":3981.5837},{"date":"2020-12-29","close":4037.1204},{"date":"2020-12-30","close":4075.5691},{"date":"2021-01-04","close":3990.1272},{"date":"2021-01-05","close":4011.4878},{"date":"2021-01-06","close":3990.1272},{"date":"2021-01-07","close":3981.5837},{"date":"2021-01-08","close":3994.3999},{"date":"2021-01-11","close":3921.7744},{"date":"2021-01-12","close":3908.9578},{"date":"2021-01-13","close":3934.5906},{"date":"2021-01-14","close":3930.3181},{"date":"2021-01-15","close":3960.2229},{"date":"2021-01-18","close":3960.2229},{"date":"2021-01-19","close":3960.2229},{"date":"2021-01-20","close":3968.7671},{"date":"2021-01-21","close":4049.9368},{"date":"2021-01-22","close":4041.3923},{"date":"2021-01-25","close":4058.4807},{"date":"2021-01-26","close":4054.209},{"date":"2021-01-27","close":4032.8484},{"date":"2021-01-28","close":3964.4949},{"date":"2021-01-29","close":3904.6863},{"date":"2021-02-01","close":3908.9578},{"date":"2021-02-02","close":3955.9514},{"date":"2021-02-03","close":5135.0464},{"date":"2021-02-04","close":5160.6792},{"date":"2021-02-05","close":5117.9585},{"date":"2021-02-08","close":5211.9438},{"date":"2021-02-09","close":5049.605},{"date":"2021-02-10","close":5015.4277},{"date":"2021-02-15","close":5109.4141},{"date":"2021-02-16","close":5135.0464},{"date":"2021-02-17","close":5434.0923},{"date":"2021-02-18","close":5271.7529},{"date":"2021-02-19","close":5126.5024},{"date":"2021-02-22","close":5015.4277},{"date":"2021-02-23","close":4998.3394},{"date":"2021-02-24","close":4912.8984},{"date":"2021-02-25","close":4912.8984},{"date":"2021-02-26","close":4853.0889},{"date":"2021-03-02","close":5023.9722},{"date":"2021-03-03","close":5066.6929},{"date":"2021-03-04","close":5015.4277},{"date":"2021-03-05","close":4947.0742},{"date":"2021-03-08","close":4938.5303},{"date":"2021-03-09","close":4964.1626},{"date":"2021-03-10","close":4921.4419},{"date":"2021-03-11","close":4998.3394},{"date":"2021-03-12","close":5177.7671},{"date":"2021-03-15","close":5417.0039},{"date":"2021-03-16","close":5382.8271},{"date":"2021-03-17","close":5323.0176},{"date":"2021-03-18","close":5408.46},{"date":"2021-03-19","close":5579.3433},{"date":"2021-03-22","close":5528.0781},{"date":"2021-03-23","close":5357.1943},{"date":"2021-03-24","close":5519.5337},{"date":"2021-03-25","close":5673.3296},{"date":"2021-03-26","close":5493.9014},{"date":"2021-03-29","close":5391.3721},{"date":"2021-03-30","close":5417.0039},{"date":"2021-03-31","close":5434.0923},{"date":"2021-04-01","close":5690.4175},{"date":"2021-04-02","close":5733.1387},{"date":"2021-04-05","close":5656.2407},{"date":"2021-04-06","close":5895.4771},{"date":"2021-04-07","close":5698.9619},{"date":"2021-04-08","close":5553.7104},{"date":"2021-04-09","close":5570.7983},{"date":"2021-04-12","close":5622.0645},{"date":"2021-04-13","close":5417.0039},{"date":"2021-04-14","close":5613.519},{"date":"2021-04-15","close":5519.5337},{"date":"2021-04-16","close":5562.2549},{"date":"2021-04-19","close":5596.4316},{"date":"2021-04-20","close":5656.2407},{"date":"2021-04-21","close":5861.3008},{"date":"2021-04-22","close":5921.1099},{"date":"2021-04-23","close":5895.4771},{"date":"2021-04-26","close":5895.4771},{"date":"2021-04-27","close":5998.0073},{"date":"2021-04-28","close":6117.626},{"date":"2021-04-29","close":5980.9189},{"date":"2021-04-30","close":5929.6543},{"date":"2021-05-03","close":6023.6401},{"date":"2021-05-04","close":6109.0815},{"date":"2021-05-06","close":6126.1699},{"date":"2021-05-07","close":6741.3506},{"date":"2021-05-10","close":6510.6577},{"date":"2021-05-11","close":6579.0117},{"date":"2021-05-12","close":6527.7456},{"date":"2021-05-13","close":6510.6577},{"date":"2021-05-14","close":6262.877},{"date":"2021-05-17","close":6168.8906},{"date":"2021-05-18","close":6373.9507},{"date":"2021-05-20","close":6288.5093},{"date":"2021-05-21","close":6604.6436},{"date":"2021-05-24","close":6621.7314},{"date":"2021-05-25","close":6630.2759},{"date":"2021-05-26","close":6519.2017},{"date":"2021-05-27","close":6570.4668},{"date":"2021-05-28","close":6476.481},{"date":"2021-05-31","close":6561.9224},{"date":"2021-06-01","close":6604.6436},{"date":"2021-06-02","close":6536.2905},{"date":"2021-06-03","close":6579.0117},{"date":"2021-06-04","close":6741.3506},{"date":"2021-06-07","close":6715.7178},{"date":"2021-06-08","close":6621.7314},{"date":"2021-06-09","close":6664.4526},{"date":"2021-06-10","close":6596.0996},{"date":"2021-06-11","close":6613.188},{"date":"2021-06-14","close":6664.4526},{"date":"2021-06-15","close":6681.541},{"date":"2021-06-16","close":6664.4526},{"date":"2021-06-17","close":6792.6152},{"date":"2021-06-18","close":6724.2627},{"date":"2021-06-21","close":6527.7456},{"date":"2021-06-22","close":6527.7456},{"date":"2021-06-23","close":6664.4526},{"date":"2021-06-24","close":6664.4526},{"date":"2021-06-25","close":6621.7314},{"date":"2021-06-28","close":6485.0249},{"date":"2021-06-29","close":6536.2905},{"date":"2021-06-30","close":6579.0117},{"date":"2021-07-01","close":6775.5273},{"date":"2021-07-02","close":6707.1738},{"date":"2021-07-05","close":6596.0996},{"date":"2021-07-06","close":6818.248},{"date":"2021-07-07","close":6749.895},{"date":"2021-07-08","close":6809.7036},{"date":"2021-07-09","close":6869.5132},{"date":"2021-07-12","close":7006.2197},{"date":"2021-07-13","close":7083.1167},{"date":"2021-07-14","close":7125.8379},{"date":"2021-07-15","close":7151.4707},{"date":"2021-07-16","close":7160.0146},{"date":"2021-07-19","close":7219.8237},{"date":"2021-07-20","close":7031.8525},{"date":"2021-07-21","close":6895.1455},{"date":"2021-07-22","close":7219.8237},{"date":"2021-07-23","close":7211.2793},{"date":"2021-07-26","close":7040.396},{"date":"2021-07-27","close":7134.3818},{"date":"2021-07-28","close":7108.7495},{"date":"2021-07-29","close":7236.9121},{"date":"2021-07-30","close":7245.4565},{"date":"2021-08-02","close":7271.0889},{"date":"2021-08-03","close":7066.0288},{"date":"2021-08-04","close":7066.0288},{"date":"2021-08-05","close":7083.1167},{"date":"2021-08-06","close":6852.4243},{"date":"2021-08-09","close":6852.4243},{"date":"2021-08-10","close":6638.8203},{"date":"2021-08-11","close":6681.541},{"date":"2021-08-12","close":6664.4526},{"date":"2021-08-13","close":6502.1138},{"date":"2021-08-17","close":6126.1699},{"date":"2021-08-18","close":6032.1841},{"date":"2021-08-19","close":5869.8452},{"date":"2021-08-20","close":5878.3892},{"date":"2021-08-23","close":6151.8022},{"date":"2021-08-24","close":6271.4214},{"date":"2021-08-25","close":6203.0679},{"date":"2021-08-26","close":6228.7002},{"date":"2021-08-27","close":6254.333},{"date":"2021-08-30","close":6288.5093},{"date":"2021-08-31","close":6271.4214},{"date":"2021-09-01","close":6211.6123},{"date":"2021-09-02","close":6126.1699},{"date":"2021-09-03","close":6168.8906},{"date":"2021-09-06","close":6194.5234},{"date":"2021-09-07","close":6399.5835},{"date":"2021-09-08","close":6322.6865},{"date":"2021-09-09","close":6237.2441},{"date":"2021-09-10","close":6211.6123},{"date":"2021-09-13","close":6194.5234},{"date":"2021-09-14","close":6237.2441},{"date":"2021-09-15","close":6262.877},{"date":"2021-09-16","close":6305.5981},{"date":"2021-09-17","close":6279.9653},{"date":"2021-09-23","close":6185.9795},{"date":"2021-09-24","close":6211.6123},{"date":"2021-09-27","close":6211.6123},{"date":"2021-09-28","close":6220.1562},{"date":"2021-09-29","close":6185.9795},{"date":"2021-09-30","close":6220.1562},{"date":"2021-10-01","close":6220.1562},{"date":"2021-10-05","close":6032.1841},{"date":"2021-10-06","close":6117.626},{"date":"2021-10-07","close":6220.1562},{"date":"2021-10-08","close":6211.6123},{"date":"2021-10-12","close":6211.6123},{"date":"2021-10-13","close":6228.7002},{"date":"2021-10-14","close":6237.2441},{"date":"2021-10-15","close":6237.2441},{"date":"2021-10-18","close":6297.0537},{"date":"2021-10-19","close":6262.877},{"date":"2021-10-20","close":6228.7002},{"date":"2021-10-21","close":6228.7002},{"date":"2021-10-22","close":6237.2441},{"date":"2021-10-25","close":6485.0249},{"date":"2021-10-26","close":6561.9224},{"date":"2021-10-27","close":6502.1138},{"date":"2021-10-28","close":6638.8203},{"date":"2021-10-29","close":6425.2163},{"date":"2021-11-01","close":6348.3188},{"date":"2021-11-02","close":6408.1279},{"date":"2021-11-03","close":6348.3188},{"date":"2021-11-04","close":6348.3188},{"date":"2021-11-05","close":6194.5234},{"date":"2021-11-08","close":6237.2441},{"date":"2021-11-09","close":6203.0679},{"date":"2021-11-10","close":6262.877},{"date":"2021-11-11","close":6126.1699},{"date":"2021-11-12","close":6288.5093},{"date":"2021-11-15","close":6348.3188},{"date":"2021-11-16","close":6297.0537},{"date":"2021-11-17","close":6168.8906},{"date":"2021-11-18","close":6279.9653},{"date":"2021-11-19","close":6288.5093},{"date":"2021-11-22","close":6126.1699},{"date":"2021-11-23","close":6023.6401},{"date":"2021-11-24","close":6117.626},{"date":"2021-11-25","close":6203.0679},{"date":"2021-11-26","close":6134.7144},{"date":"2021-11-29","close":5955.2866},{"date":"2021-11-30","close":5792.9478},{"date":"2021-12-01","close":5980.9189},{"date":"2021-12-02","close":5963.8311},{"date":"2021-12-03","close":6006.5513},{"date":"2021-12-06","close":6040.7285},{"date":"2021-12-07","close":6040.7285},{"date":"2021-12-08","close":5998.0073},{"date":"2021-12-09","close":6066.3604},{"date":"2021-12-10","close":6023.6401},{"date":"2021-12-13","close":6237.2441},{"date":"2021-12-14","close":6117.626},{"date":"2021-12-15","close":6177.4351},{"date":"2021-12-16","close":6049.272},{"date":"2021-12-17","close":5998.0073},{"date":"2021-12-20","close":6032.1841},{"date":"2021-12-21","close":6023.6401},{"date":"2021-12-22","close":5998.0073},{"date":"2021-12-23","close":5912.5659},{"date":"2021-12-24","close":6057.8169},{"date":"2021-12-27","close":6015.0962},{"date":"2021-12-28","close":6151.8022},{"date":"2021-12-29","close":6169.2793},{"date":"2021-12-30","close":6204.2324},{"date":"2022-01-03","close":7100.0},{"date":"2022-01-04","close":6186.7559},{"date":"2022-01-05","close":6186.7559},{"date":"2022-01-06","close":6116.8491},{"date":"2022-01-07","close":6143.064},{"date":"2022-01-10","close":6116.8491},{"date":"2022-01-11","close":5933.3438},{"date":"2022-01-12","close":6081.896},{"date":"2022-01-13","close":6125.5874},{"date":"2022-01-14","close":6099.3721},{"date":"2022-01-17","close":5924.6055},{"date":"2022-01-18","close":5942.0825},{"date":"2022-01-19","close":5749.8384},{"date":"2022-01-20","close":5854.6982},{"date":"2022-01-21","close":5741.0996},{"date":"2022-01-24","close":5644.978},{"date":"2022-01-25","close":5374.0889},{"date":"2022-01-26","close":5374.0889},{"date":"2022-01-27","close":5356.6123},{"date":"2022-01-28","close":5365.3506},{"date":"2022-02-03","close":5417.7808},{"date":"2022-02-04","close":5557.5942},{"date":"2022-02-07","close":5548.856},{"date":"2022-02-08","close":5548.856},{"date":"2022-02-09","close":5548.856},{"date":"2022-02-10","close":5662.4546},{"date":"2022-02-11","close":5636.2388},{"date":"2022-02-14","close":5435.2573},{"date":"2022-02-15","close":5417.7808},{"date":"2022-02-16","close":5435.2573},{"date":"2022-02-17","close":5487.687},{"date":"2022-02-18","close":5443.9956},{"date":"2022-02-21","close":5443.9956},{"date":"2022-02-22","close":5443.9956},{"date":"2022-02-23","close":5443.9956},{"date":"2022-02-24","close":5330.397},{"date":"2022-02-25","close":5461.4722},{"date":"2022-02-28","close":5461.4722},{"date":"2022-03-02","close":5592.5479},{"date":"2022-03-03","close":5714.8848},{"date":"2022-03-04","close":5714.8848},{"date":"2022-03-07","close":5513.9028},{"date":"2022-03-08","close":5461.4722},{"date":"2022-03-10","close":5461.4722},{"date":"2022-03-11","close":5618.7632},{"date":"2022-03-14","close":5697.4077},{"date":"2022-03-15","close":5697.4077},{"date":"2022-03-16","close":5793.5298},{"date":"2022-03-17","close":5793.5298},{"date":"2022-03-18","close":6064.4189},{"date":"2022-03-21","close":6064.4189},{"date":"2022-03-22","close":6055.6807},{"date":"2022-03-23","close":6186.7559},{"date":"2022-03-24","close":6160.541},{"date":"2022-03-25","close":6186.7559},{"date":"2022-03-28","close":6239.1865},{"date":"2022-03-29","close":6239.1865},{"date":"2022-03-30","close":6186.7559},{"date":"2022-03-31","close":6501.3369},{"date":"2022-04-01","close":7226.6201},{"date":"2022-04-04","close":7121.7598},{"date":"2022-04-05","close":7078.0684},{"date":"2022-04-06","close":7069.3301},{"date":"2022-04-07","close":7034.3765},{"date":"2022-04-08","close":6946.9927},{"date":"2022-04-11","close":6938.2549},{"date":"2022-04-12","close":6903.3013},{"date":"2022-04-13","close":6981.9463},{"date":"2022-04-14","close":6815.918},{"date":"2022-04-15","close":6850.8711},{"date":"2022-04-18","close":6833.394},{"date":"2022-04-19","close":6964.4697},{"date":"2022-04-20","close":6964.4697},{"date":"2022-04-21","close":6990.6846},{"date":"2022-04-22","close":7008.1611},{"date":"2022-04-25","close":6850.8711},{"date":"2022-04-26","close":6973.208},{"date":"2022-04-27","close":6946.9927},{"date":"2022-04-28","close":6824.6562},{"date":"2022-04-29","close":6833.394},{"date":"2022-05-02","close":6894.563},{"date":"2022-05-03","close":6929.5161},{"date":"2022-05-04","close":6964.4697},{"date":"2022-05-06","close":6842.1328},{"date":"2022-05-09","close":7520.0},{"date":"2022-05-10","close":6641.1504},{"date":"2022-05-11","close":6641.1504},{"date":"2022-05-12","close":6483.8599},{"date":"2022-05-13","close":6527.5518},{"date":"2022-05-16","close":6212.9712},{"date":"2022-05-17","close":6108.1108},{"date":"2022-05-18","close":5985.7744},{"date":"2022-05-19","close":5898.3901},{"date":"2022-05-20","close":5950.8198},{"date":"2022-05-23","close":5776.0532},{"date":"2022-05-24","close":5636.2388},{"date":"2022-05-25","close":5636.2388},{"date":"2022-05-26","close":5671.1934},{"date":"2022-05-27","close":5644.978},{"date":"2022-05-30","close":5741.0996},{"date":"2022-05-31","close":5566.333},{"date":"2022-06-02","close":5522.6411},{"date":"2022-06-03","close":5496.4263},{"date":"2022-06-07","close":5321.6592},{"date":"2022-06-08","close":5356.6123},{"date":"2022-06-09","close":5356.6123},{"date":"2022-06-10","close":5304.1821},{"date":"2022-06-13","close":4998.3394},{"date":"2022-06-14","close":5190.5835},{"date":"2022-06-15","close":5042.0317},{"date":"2022-06-16","close":5024.5547},{"date":"2022-06-17","close":5015.8159},{"date":"2022-06-20","close":4718.7119},{"date":"2022-06-21","close":4832.3115},{"date":"2022-06-22","close":4753.6655},{"date":"2022-06-23","close":4421.6084},{"date":"2022-06-24","close":4578.8989},{"date":"2022-06-27","close":4657.5435},{"date":"2022-06-28","close":4744.9277},{"date":"2022-06-29","close":4675.0205},{"date":"2022-06-30","close":4526.4683},{"date":"2022-07-01","close":4430.3467},{"date":"2022-07-04","close":4412.8696},{"date":"2022-07-05","close":4500.2534},{"date":"2022-07-06","close":4508.9912},{"date":"2022-07-07","close":4596.3755},{"date":"2022-07-08","close":4648.8052},{"date":"2022-07-11","close":4657.5435},{"date":"2022-07-12","close":4613.8521},{"date":"2022-07-13","close":4587.6372},{"date":"2022-07-14","close":4561.4214},{"date":"2022-07-15","close":4465.2998},{"date":"2022-07-18","close":4596.3755},{"date":"2022-07-19","close":4578.8989},{"date":"2022-07-20","close":4648.8052},{"date":"2022-07-21","close":4631.3286},{"date":"2022-07-22","close":4613.8521},{"date":"2022-07-25","close":4613.8521},{"date":"2022-07-26","close":4596.3755},{"date":"2022-07-27","close":4587.6372},{"date":"2022-07-28","close":4465.2998},{"date":"2022-07-29","close":4578.8989},{"date":"2022-08-01","close":4744.9277},{"date":"2022-08-02","close":4814.834},{"date":"2022-08-03","close":4858.5259},{"date":"2022-08-04","close":4937.1714},{"date":"2022-08-05","close":4902.2178},{"date":"2022-08-08","close":4928.4326},{"date":"2022-08-09","close":4954.6479},{"date":"2022-08-10","close":4893.4795},{"date":"2022-08-11","close":4980.8633},{"date":"2022-08-12","close":4867.2642},{"date":"2022-08-16","close":4919.6943},{"date":"2022-08-17","close":4893.4795},{"date":"2022-08-18","close":5085.7236},{"date":"2022-08-19","close":5059.5083},{"date":"2022-08-22","close":5007.0786},{"date":"2022-08-23","close":4919.6943},{"date":"2022-08-24","close":4910.9561},{"date":"2022-08-25","close":4989.6016},{"date":"2022-08-26","close":4980.8633},{"date":"2022-08-29","close":4867.2642},{"date":"2022-08-30","close":4928.4326},{"date":"2022-08-31","close":4998.3394},{"date":"2022-09-01","close":4972.124},{"date":"2022-09-02","close":4954.6479},{"date":"2022-09-05","close":4867.2642},{"date":"2022-09-06","close":4928.4326},{"date":"2022-09-07","close":4919.6943},{"date":"2022-09-08","close":4954.6479},{"date":"2022-09-13","close":4998.3394},{"date":"2022-09-14","close":4963.3862},{"date":"2022-09-15","close":4832.3115},{"date":"2022-09-16","close":4832.3115},{"date":"2022-09-19","close":4788.6196},{"date":"2022-09-20","close":4814.834},{"date":"2022-09-21","close":4806.0952},{"date":"2022-09-22","close":4832.3115},{"date":"2022-09-23","close":4631.3286},{"date":"2022-09-26","close":4430.3467},{"date":"2022-09-27","close":4508.9912},{"date":"2022-09-28","close":4430.3467},{"date":"2022-09-29","close":4491.5151},{"date":"2022-09-30","close":4491.5151},{"date":"2022-10-04","close":4683.7588},{"date":"2022-10-05","close":4596.3755},{"date":"2022-10-06","close":4613.8521},{"date":"2022-10-07","close":4631.3286},{"date":"2022-10-11","close":4447.8232},{"date":"2022-10-12","close":4364.8091},{"date":"2022-10-13","close":4312.3789},{"date":"2022-10-14","close":4430.3467},{"date":"2022-10-17","close":4552.6831},{"date":"2022-10-18","close":4508.9912},{"date":"2022-10-19","close":4508.9912},{"date":"2022-10-20","close":4491.5151},{"date":"2022-10-21","close":4321.1172},{"date":"2022-10-24","close":4369.1782},{"date":"2022-10-25","close":4412.8696},{"date":"2022-10-26","close":4421.6084},{"date":"2022-10-27","close":4456.5615},{"date":"2022-10-28","close":4465.2998},{"date":"2022-10-31","close":4561.4214},{"date":"2022-11-01","close":4666.2822},{"date":"2022-11-02","close":4779.8804},{"date":"2022-11-03","close":4771.1426},{"date":"2022-11-04","close":4727.4507},{"date":"2022-11-07","close":4762.4038},{"date":"2022-11-08","close":4806.0952},{"date":"2022-11-09","close":4648.8052},{"date":"2022-11-10","close":4701.2349},{"date":"2022-11-11","close":4841.0493},{"date":"2022-11-14","close":4823.5723},{"date":"2022-11-15","close":4867.2642},{"date":"2022-11-16","close":4884.7412},{"date":"2022-11-17","close":4849.7876},{"date":"2022-11-18","close":4980.8633},{"date":"2022-11-21","close":5007.0786},{"date":"2022-11-22","close":5015.8159},{"date":"2022-11-23","close":5251.752},{"date":"2022-11-24","close":5181.8452},{"date":"2022-11-25","close":5164.3687},{"date":"2022-11-28","close":5164.3687},{"date":"2022-11-29","close":5094.4614},{"date":"2022-11-30","close":5190.5835},{"date":"2022-12-01","close":5181.8452},{"date":"2022-12-02","close":5085.7236},{"date":"2022-12-05","close":5059.5083},{"date":"2022-12-06","close":5015.8159},{"date":"2022-12-07","close":4910.9561},{"date":"2022-12-08","close":4858.5259},{"date":"2022-12-09","close":4919.6943},{"date":"2022-12-12","close":4902.2178},{"date":"2022-12-13","close":4876.0024},{"date":"2022-12-14","close":5007.0786},{"date":"2022-12-15","close":5033.293},{"date":"2022-12-16","close":5033.293},{"date":"2022-12-19","close":5015.8159},{"date":"2022-12-20","close":4980.8633},{"date":"2022-12-21","close":4980.8633},{"date":"2022-12-22","close":5007.0786},{"date":"2022-12-23","close":4937.1714},{"date":"2022-12-26","close":4832.3115},{"date":"2022-12-27","close":4937.1714},{"date":"2022-12-28","close":5090.6113},{"date":"2022-12-29","close":5153.793},{"date":"2023-01-02","close":5180.8701},{"date":"2023-01-03","close":5244.0518},{"date":"2023-01-04","close":5334.311},{"date":"2023-01-05","close":5361.3887},{"date":"2023-01-06","close":5397.4922},{"date":"2023-01-09","close":5415.5444},{"date":"2023-01-10","close":5415.5444},{"date":"2023-01-11","close":5469.6992},{"date":"2023-01-12","close":5523.855},{"date":"2023-01-13","close":5505.8032},{"date":"2023-01-16","close":5505.8032},{"date":"2023-01-17","close":5505.8032},{"date":"2023-01-18","close":5650.2178},{"date":"2023-01-19","close":5568.9844},{"date":"2023-01-20","close":5587.0366},{"date":"2023-01-25","close":5713.3994},{"date":"2023-01-26","close":5857.8135},{"date":"2023-01-27","close":5993.2021},{"date":"2023-01-30","close":6263.979},{"date":"2023-01-31","close":6236.9014},{"date":"2023-02-01","close":6146.6421},{"date":"2023-02-02","close":6128.5903},{"date":"2023-02-03","close":6209.8237},{"date":"2023-02-06","close":6209.8237},{"date":"2023-02-07","close":6282.0312},{"date":"2023-02-08","close":6958.9741},{"date":"2023-02-09","close":6634.0415},{"date":"2023-02-10","close":8024.0308},{"date":"2023-02-13","close":7978.9014},{"date":"2023-02-14","close":7717.1499},{"date":"2023-02-15","close":7112.4141},{"date":"2023-02-16","close":7040.207},{"date":"2023-02-17","close":6859.6895},{"date":"2023-02-20","close":6968.0005},{"date":"2023-02-21","close":7130.4663},{"date":"2023-02-22","close":6841.6372},{"date":"2023-02-23","close":7058.2593},{"date":"2023-02-24","close":6913.8442},{"date":"2023-02-27","close":7329.0361},{"date":"2023-02-28","close":7356.1138},{"date":"2023-03-02","close":7175.5957},{"date":"2023-03-03","close":7410.2695},{"date":"2023-03-06","close":7446.3735},{"date":"2023-03-07","close":7455.3989},{"date":"2023-03-08","close":7040.207},{"date":"2023-03-09","close":7220.7251},{"date":"2023-03-10","close":7058.2593},{"date":"2023-03-13","close":7067.2852},{"date":"2023-03-14","close":6760.4043},{"date":"2023-03-15","close":6877.7412},{"date":"2023-03-16","close":6706.249},{"date":"2023-03-17","close":6949.9487},{"date":"2023-03-20","close":6760.4043},{"date":"2023-03-21","close":6697.2227},{"date":"2023-03-22","close":6949.9487},{"date":"2023-03-23","close":6597.938},{"date":"2023-03-24","close":7085.3369},{"date":"2023-03-27","close":7049.2334},{"date":"2023-03-28","close":7076.311},{"date":"2023-03-29","close":6931.896},{"date":"2023-03-30","close":6706.249},{"date":"2023-03-31","close":6543.7822},{"date":"2023-04-03","close":6625.0156},{"date":"2023-04-04","close":6643.0674},{"date":"2023-04-05","close":6751.3784},{"date":"2023-04-06","close":6480.6016},{"date":"2023-04-07","close":6363.2642},{"date":"2023-04-10","close":6263.979},{"date":"2023-04-11","close":6318.1348},{"date":"2023-04-12","close":6282.0312},{"date":"2023-04-13","close":6245.9272},{"date":"2023-04-14","close":6236.9014},{"date":"2023-04-17","close":6200.7983},{"date":"2023-04-18","close":6056.3833},{"date":"2023-04-19","close":6146.6421},{"date":"2023-04-20","close":5975.1504},{"date":"2023-04-21","close":5966.124},{"date":"2023-04-24","close":5839.7617},{"date":"2023-04-25","close":5812.6841},{"date":"2023-04-26","close":5803.6582},{"date":"2023-04-27","close":5776.5801},{"date":"2023-04-28","close":5668.269},{"date":"2023-05-02","close":5812.6841},{"date":"2023-05-03","close":5866.8394},{"date":"2023-05-04","close":5948.0723},{"date":"2023-05-08","close":5920.9951},{"date":"2023-05-09","close":5911.9692},{"date":"2023-05-10","close":5830.7358},{"date":"2023-05-11","close":5848.7876},{"date":"2023-05-12","close":5866.8394},{"date":"2023-05-15","close":5641.1914},{"date":"2023-05-16","close":5758.5288},{"date":"2023-05-17","close":5866.8394},{"date":"2023-05-18","close":5893.9175},{"date":"2023-05-19","close":5893.9175},{"date":"2023-05-22","close":5857.8135},{"date":"2023-05-23","close":5803.6582},{"date":"2023-05-24","close":5713.3994},{"date":"2023-05-25","close":5767.5542},{"date":"2023-05-26","close":5776.5801},{"date":"2023-05-30","close":5776.5801},{"date":"2023-05-31","close":5857.8135},{"date":"2023-06-01","close":5866.8394},{"date":"2023-06-02","close":5911.9692},{"date":"2023-06-05","close":5884.8911},{"date":"2023-06-07","close":5848.7876},{"date":"2023-06-08","close":5812.6841},{"date":"2023-06-09","close":5830.7358},{"date":"2023-06-12","close":5776.5801},{"date":"2023-06-13","close":6182.7466},{"date":"2023-06-14","close":6254.9531},{"date":"2023-06-15","close":6236.9014},{"date":"2023-06-16","close":6606.9639},{"date":"2023-06-19","close":6498.6528},{"date":"2023-06-20","close":6354.2383},{"date":"2023-06-21","close":6345.2119},{"date":"2023-06-22","close":6399.3682},{"date":"2023-06-23","close":6498.6528},{"date":"2023-06-26","close":6408.3936},{"date":"2023-06-27","close":6498.6528},{"date":"2023-06-28","close":6381.3164},{"date":"2023-06-29","close":6408.3936},{"date":"2023-06-30","close":6227.8755},{"date":"2023-07-03","close":6336.1865},{"date":"2023-07-04","close":6498.6528},{"date":"2023-07-05","close":6435.4712},{"date":"2023-07-06","close":6282.0312},{"date":"2023-07-07","close":6137.6167},{"date":"2023-07-10","close":6128.5903},{"date":"2023-07-11","close":6254.9531},{"date":"2023-07-12","close":6254.9531},{"date":"2023-07-13","close":6291.0571},{"date":"2023-07-14","close":6318.1348},{"date":"2023-07-17","close":6300.083},{"date":"2023-07-18","close":6137.6167},{"date":"2023-07-19","close":6263.979},{"date":"2023-07-20","close":6218.8501},{"date":"2023-07-21","close":6110.5391},{"date":"2023-07-24","close":6038.3315},{"date":"2023-07-25","close":5884.8911},{"date":"2023-07-26","close":5776.5801},{"date":"2023-07-27","close":5767.5542},{"date":"2023-07-28","close":5839.7617},{"date":"2023-07-31","close":6038.3315},{"date":"2023-08-01","close":6227.8755},{"date":"2023-08-02","close":6182.7466},{"date":"2023-08-03","close":6038.3315},{"date":"2023-08-04","close":6182.7466},{"date":"2023-08-07","close":6227.8755},{"date":"2023-08-08","close":6182.7466},{"date":"2023-08-09","close":6191.772},{"date":"2023-08-10","close":6137.6167},{"date":"2023-08-11","close":5821.7095},{"date":"2023-08-14","close":5713.3994},{"date":"2023-08-16","close":5334.311},{"date":"2023-08-17","close":5253.0781},{"date":"2023-08-18","close":5198.9224},{"date":"2023-08-21","close":5289.1812},{"date":"2023-08-22","close":5189.8965},{"date":"2023-08-23","close":5253.0781},{"date":"2023-08-24","close":5424.5698},{"date":"2023-08-25","close":5550.9326},{"date":"2023-08-28","close":5550.9326},{"date":"2023-08-29","close":5839.7617},{"date":"2023-08-30","close":5776.5801},{"date":"2023-08-31","close":5794.6323},{"date":"2023-09-01","close":5785.6064},{"date":"2023-09-04","close":5767.5542},{"date":"2023-09-05","close":5767.5542},{"date":"2023-09-06","close":5794.6323},{"date":"2023-09-07","close":5767.5542},{"date":"2023-09-08","close":5776.5801},{"date":"2023-09-11","close":5893.9175},{"date":"2023-09-12","close":5758.5288},{"date":"2023-09-13","close":5686.3213},{"date":"2023-09-14","close":5758.5288},{"date":"2023-09-15","close":5776.5801},{"date":"2023-09-18","close":5803.6582},{"date":"2023-09-19","close":5632.166},{"date":"2023-09-20","close":5523.855},{"date":"2023-09-21","close":5532.8809},{"date":"2023-09-22","close":5505.8032},{"date":"2023-09-25","close":5424.5698},{"date":"2023-09-26","close":5415.5444},{"date":"2023-09-27","close":5478.7251},{"date":"2023-10-04","close":5298.2075},{"date":"2023-10-05","close":5343.3369},{"date":"2023-10-06","close":5433.5962},{"date":"2023-10-10","close":5415.5444},{"date":"2023-10-11","close":5505.8032},{"date":"2023-10-12","close":5532.8809},{"date":"2023-10-13","close":5505.8032},{"date":"2023-10-16","close":5505.8032},{"date":"2023-10-17","close":5532.8809},{"date":"2023-10-18","close":5478.7251},{"date":"2023-10-19","close":5433.5962},{"date":"2023-10-20","close":5361.3887},{"date":"2023-10-23","close":5280.1553},{"date":"2023-10-24","close":5451.6479},{"date":"2023-10-25","close":5406.5186},{"date":"2023-10-26","close":5235.0259},{"date":"2023-10-27","close":5280.1553},{"date":"2023-10-30","close":5289.1812},{"date":"2023-10-31","close":5226.0},{"date":"2023-11-01","close":5235.0259},{"date":"2023-11-02","close":5424.5698},{"date":"2023-11-03","close":5460.6733},{"date":"2023-11-06","close":5523.855},{"date":"2023-11-07","close":5505.8032},{"date":"2023-11-08","close":5523.855},{"date":"2023-11-09","close":5370.4146},{"date":"2023-11-10","close":5180.8701},{"date":"2023-11-13","close":5099.6372},{"date":"2023-11-14","close":5144.7671},{"date":"2023-11-15","close":5235.0259},{"date":"2023-11-16","close":5406.5186},{"date":"2023-11-17","close":5433.5962},{"date":"2023-11-20","close":5460.6733},{"date":"2023-11-21","close":5505.8032},{"date":"2023-11-22","close":5550.9326},{"date":"2023-11-23","close":5505.8032},{"date":"2023-11-24","close":5514.8296},{"date":"2023-11-27","close":5460.6733},{"date":"2023-11-28","close":5478.7251},{"date":"2023-11-29","close":5487.751},{"date":"2023-11-30","close":5559.9585},{"date":"2023-12-01","close":5523.855},{"date":"2023-12-04","close":5568.9844},{"date":"2023-12-05","close":5505.8032},{"date":"2023-12-06","close":5550.9326},{"date":"2023-12-07","close":5523.855},{"date":"2023-12-08","close":5514.8296},{"date":"2023-12-11","close":5559.9585},{"date":"2023-12-12","close":5587.0366},{"date":"2023-12-13","close":5659.2432},{"date":"2023-12-14","close":5668.269},{"date":"2023-12-15","close":5677.2954},{"date":"2023-12-18","close":5686.3213},{"date":"2023-12-19","close":5623.1396},{"date":"2023-12-20","close":5650.2178},{"date":"2023-12-21","close":5641.1914},{"date":"2023-12-22","close":5623.1396},{"date":"2023-12-26","close":5704.373},{"date":"2023-12-27","close":5815.8594},{"date":"2023-12-28","close":5815.8594},{"date":"2024-01-02","close":5834.4399},{"date":"2024-01-03","close":5815.8594},{"date":"2024-01-04","close":5778.6973},{"date":"2024-01-05","close":5880.8931},{"date":"2024-01-08","close":6354.709},{"date":"2024-01-09","close":6363.9995},{"date":"2024-01-10","close":6503.3569},{"date":"2024-01-11","close":6373.2896},{"date":"2024-01-12","close":6168.8984},{"date":"2024-01-15","close":6271.0942},{"date":"2024-01-16","close":6103.8647},{"date":"2024-01-17","close":5890.1831},{"date":"2024-01-18","close":6178.189},{"date":"2024-01-19","close":6791.3628},{"date":"2024-01-22","close":6865.6865},{"date":"2024-01-23","close":7367.374},{"date":"2024-01-24","close":7274.4692},{"date":"2024-01-25","close":7330.2124},{"date":"2024-01-26","close":7135.1113},{"date":"2024-01-29","close":6670.5864},{"date":"2024-01-30","close":6670.5864},{"date":"2024-01-31","close":6233.9321},{"date":"2024-02-01","close":6224.6416},{"date":"2024-02-02","close":6085.2842},{"date":"2024-02-05","close":6038.8315},{"date":"2024-02-06","close":6094.5747},{"date":"2024-02-07","close":6066.7031},{"date":"2024-02-08","close":6113.1558},{"date":"2024-02-13","close":6280.3848},{"date":"2024-02-14","close":6363.9995},{"date":"2024-02-15","close":6252.5132},{"date":"2024-02-16","close":6363.9995},{"date":"2024-02-19","close":6586.9717},{"date":"2024-02-20","close":6484.7759},{"date":"2024-02-21","close":6503.3569},{"date":"2024-02-22","close":6577.6807},{"date":"2024-02-23","close":6484.7759},{"date":"2024-02-26","close":6252.5132},{"date":"2024-02-27","close":6206.0605},{"date":"2024-02-28","close":6252.5132},{"date":"2024-02-29","close":6196.7705},{"date":"2024-03-04","close":6150.3174},{"date":"2024-03-05","close":6196.7705},{"date":"2024-03-06","close":6113.1558},{"date":"2024-03-07","close":6159.6079},{"date":"2024-03-08","close":6075.9932},{"date":"2024-03-11","close":6020.2505},{"date":"2024-03-12","close":5983.0884},{"date":"2024-03-13","close":6038.8315},{"date":"2024-03-14","close":6038.8315},{"date":"2024-03-15","close":5945.9263},{"date":"2024-03-18","close":5843.731},{"date":"2024-03-19","close":5815.8594},{"date":"2024-03-20","close":5769.4067},{"date":"2024-03-21","close":5834.4399},{"date":"2024-03-22","close":5853.021},{"date":"2024-03-25","close":5797.2783},{"date":"2024-03-26","close":6122.4458},{"date":"2024-03-27","close":5992.3784},{"date":"2024-03-28","close":5964.5073},{"date":"2024-03-29","close":5908.7642},{"date":"2024-04-01","close":6075.9932},{"date":"2024-04-02","close":6001.6694},{"date":"2024-04-03","close":6066.7031},{"date":"2024-04-04","close":6066.7031},{"date":"2024-04-05","close":5918.0547},{"date":"2024-04-08","close":5750.8257},{"date":"2024-04-09","close":5843.731},{"date":"2024-04-11","close":5806.5684},{"date":"2024-04-12","close":5787.9873},{"date":"2024-04-15","close":5722.9541},{"date":"2024-04-16","close":5667.2109},{"date":"2024-04-17","close":5695.0825},{"date":"2024-04-18","close":5741.5352},{"date":"2024-04-19","close":5583.5962},{"date":"2024-04-22","close":5704.373},{"date":"2024-04-23","close":5667.2109},{"date":"2024-04-24","close":5760.1162},{"date":"2024-04-25","close":5778.6973},{"date":"2024-04-26","close":5843.731},{"date":"2024-04-29","close":5834.4399},{"date":"2024-04-30","close":5871.6021},{"date":"2024-05-02","close":5899.4736},{"date":"2024-05-03","close":5890.1831},{"date":"2024-05-07","close":5880.8931},{"date":"2024-05-08","close":5899.4736},{"date":"2024-05-09","close":5853.021},{"date":"2024-05-10","close":5787.9873},{"date":"2024-05-13","close":5741.5352},{"date":"2024-05-14","close":5732.2446},{"date":"2024-05-16","close":5769.4067},{"date":"2024-05-17","close":5555.7246},{"date":"2024-05-20","close":5518.563},{"date":"2024-05-21","close":5472.1099},{"date":"2024-05-22","close":5509.2725},{"date":"2024-05-23","close":5462.8198},{"date":"2024-05-24","close":5342.0435},{"date":"2024-05-27","close":5342.0435},{"date":"2024-05-28","close":5388.4956},{"date":"2024-05-29","close":5286.2998},{"date":"2024-05-30","close":5184.1045},{"date":"2024-05-31","close":5239.8477},{"date":"2024-06-03","close":5258.4287},{"date":"2024-06-04","close":5211.9761},{"date":"2024-06-05","close":5165.5234},{"date":"2024-06-07","close":5221.2666},{"date":"2024-06-10","close":5249.1382},{"date":"2024-06-11","close":5323.4624},{"date":"2024-06-12","close":5286.2998},{"date":"2024-06-13","close":5314.1714},{"date":"2024-06-14","close":5304.8813},{"date":"2024-06-17","close":5462.8198},{"date":"2024-06-18","close":5416.3672},{"date":"2024-06-19","close":5537.1436},{"date":"2024-06-20","close":5499.9819},{"date":"2024-06-21","close":5462.8198},{"date":"2024-06-24","close":5388.4956},{"date":"2024-06-25","close":5453.5293},{"date":"2024-06-26","close":5453.5293},{"date":"2024-06-27","close":5407.0771},{"date":"2024-06-28","close":5434.9482},{"date":"2024-07-01","close":5425.6577},{"date":"2024-07-02","close":5416.3672},{"date":"2024-07-03","close":5369.9146},{"date":"2024-07-04","close":5407.0771},{"date":"2024-07-05","close":5379.2051},{"date":"2024-07-08","close":5360.6245},{"date":"2024-07-09","close":5295.5908},{"date":"2024-07-10","close":5258.4287},{"date":"2024-07-11","close":5249.1382},{"date":"2024-07-12","close":5286.2998},{"date":"2024-07-15","close":5323.4624},{"date":"2024-07-16","close":5351.3335},{"date":"2024-07-17","close":5332.7524},{"date":"2024-07-18","close":5286.2998},{"date":"2024-07-19","close":5295.5908},{"date":"2024-07-22","close":5286.2998},{"date":"2024-07-23","close":5249.1382},{"date":"2024-07-24","close":5286.2998},{"date":"2024-07-25","close":5230.5571},{"date":"2024-07-26","close":5202.6855},{"date":"2024-07-29","close":5146.9424},{"date":"2024-07-30","close":5081.9087},{"date":"2024-07-31","close":5109.7803},{"date":"2024-08-01","close":5109.7803},{"date":"2024-08-02","close":5044.7471},{"date":"2024-08-05","close":4575.5762},{"date":"2024-08-06","close":4803.1938},{"date":"2024-08-07","close":4756.7412},{"date":"2024-08-08","close":4775.3223},{"date":"2024-08-09","close":4849.646},{"date":"2024-08-12","close":4923.9702},{"date":"2024-08-13","close":4886.8086},{"date":"2024-08-14","close":4886.8086},{"date":"2024-08-16","close":4896.0986},{"date":"2024-08-19","close":4896.0986},{"date":"2024-08-20","close":4905.3892},{"date":"2024-08-21","close":4877.5176},{"date":"2024-08-22","close":4831.0649},{"date":"2024-08-23","close":4831.0649},{"date":"2024-08-26","close":4700.998},{"date":"2024-08-27","close":4923.9702},{"date":"2024-08-28","close":4896.0986},{"date":"2024-08-29","close":4831.0649},{"date":"2024-08-30","close":4831.0649},{"date":"2024-09-02","close":4793.9028},{"date":"2024-09-03","close":4756.7412},{"date":"2024-09-04","close":4756.7412},{"date":"2024-09-05","close":4775.3223},{"date":"2024-09-06","close":4719.5791},{"date":"2024-09-09","close":4738.1602},{"date":"2024-09-10","close":4691.7075},{"date":"2024-09-11","close":4700.998},{"date":"2024-09-12","close":4812.4839},{"date":"2024-09-13","close":4858.9365},{"date":"2024-09-19","close":4840.3555},{"date":"2024-09-20","close":4858.9365},{"date":"2024-09-23","close":4858.9365},{"date":"2024-09-24","close":4858.9365},{"date":"2024-09-25","close":4868.2275},{"date":"2024-09-26","close":4905.3892},{"date":"2024-09-27","close":4914.6797},{"date":"2024-09-30","close":4831.0649},{"date":"2024-10-02","close":4775.3223},{"date":"2024-10-04","close":4821.7749},{"date":"2024-10-07","close":4756.7412},{"date":"2024-10-08","close":4728.8696},{"date":"2024-10-10","close":4719.5791},{"date":"2024-10-11","close":4719.5791},{"date":"2024-10-14","close":4738.1602},{"date":"2024-10-15","close":4719.5791},{"date":"2024-10-16","close":4738.1602},{"date":"2024-10-17","close":4691.7075},{"date":"2024-10-18","close":4710.2886},{"date":"2024-10-21","close":4719.5791},{"date":"2024-10-22","close":4663.8359},{"date":"2024-10-23","close":4635.9644},{"date":"2024-10-24","close":4645.2549},{"date":"2024-10-25","close":4640.6099},{"date":"2024-10-28","close":4645.2549},{"date":"2024-10-29","close":4645.2549},{"date":"2024-10-30","close":4682.417},{"date":"2024-10-31","close":4719.5791},{"date":"2024-11-01","close":4691.7075},{"date":"2024-11-04","close":4719.5791},{"date":"2024-11-05","close":4728.8696},{"date":"2024-11-06","close":4710.2886},{"date":"2024-11-07","close":4691.7075},{"date":"2024-11-08","close":4710.2886},{"date":"2024-11-11","close":4631.3193},{"date":"2024-11-12","close":4561.6401},{"date":"2024-11-13","close":4538.4141},{"date":"2024-11-14","close":4487.3164},{"date":"2024-11-15","close":4519.833},{"date":"2024-11-18","close":4533.769},{"date":"2024-11-19","close":4570.9312},{"date":"2024-11-20","close":4547.7046},{"date":"2024-11-21","close":4570.9312},{"date":"2024-11-22","close":4575.5762},{"date":"2024-11-25","close":4598.8027},{"date":"2024-11-26","close":4663.8359},{"date":"2024-11-27","close":4766.0312},{"date":"2024-11-28","close":4756.7412},{"date":"2024-11-29","close":4719.5791},{"date":"2024-12-02","close":4682.417},{"date":"2024-12-03","close":4682.417},{"date":"2024-12-04","close":4728.8696},{"date":"2024-12-05","close":4710.2886},{"date":"2024-12-06","close":4700.998},{"date":"2024-12-09","close":4533.769},{"date":"2024-12-10","close":4626.6738},{"date":"2024-12-11","close":4719.5791},{"date":"2024-12-12","close":4738.1602},{"date":"2024-12-13","close":4775.3223},{"date":"2024-12-16","close":4877.5176},{"date":"2024-12-17","close":4942.5513},{"date":"2024-12-18","close":4942.5513},{"date":"2024-12-19","close":4905.3892},{"date":"2024-12-20","close":4877.5176},{"date":"2024-12-23","close":4970.4229},{"date":"2024-12-24","close":4942.5513},{"date":"2024-12-26","close":4970.4229},{"date":"2024-12-27","close":5076.1763},{"date":"2024-12-30","close":5085.7905},{"date":"2025-01-02","close":5056.9487},{"date":"2025-01-03","close":5085.7905},{"date":"2025-01-06","close":5143.4741},{"date":"2025-01-07","close":5133.8604},{"date":"2025-01-08","close":5105.0186},{"date":"2025-01-09","close":5095.4043},{"date":"2025-01-10","close":5095.4043},{"date":"2025-01-13","close":5066.5625},{"date":"2025-01-14","close":5085.7905},{"date":"2025-01-15","close":5047.3345},{"date":"2025-01-16","close":5268.4561},{"date":"2025-01-17","close":4989.6509},{"date":"2025-01-20","close":4883.897},{"date":"2025-01-21","close":4883.897},{"date":"2025-01-22","close":4864.6689},{"date":"2025-01-23","close":4806.9854},{"date":"2025-01-24","close":4883.897},{"date":"2025-01-31","close":4893.5112},{"date":"2025-02-03","close":4845.4409},{"date":"2025-02-04","close":4883.897},{"date":"2025-02-05","close":4931.9668},{"date":"2025-02-06","close":4980.0366},{"date":"2025-02-07","close":4874.2832},{"date":"2025-02-10","close":4922.353},{"date":"2025-02-11","close":4989.6509},{"date":"2025-02-12","close":4951.1948},{"date":"2025-02-13","close":4980.0366},{"date":"2025-02-14","close":4951.1948},{"date":"2025-02-17","close":4931.9668},{"date":"2025-02-18","close":4941.5811},{"date":"2025-02-19","close":4893.5112},{"date":"2025-02-20","close":4912.7388},{"date":"2025-02-21","close":4912.7388},{"date":"2025-02-24","close":4883.897},{"date":"2025-02-25","close":4980.0366},{"date":"2025-02-26","close":5028.1064},{"date":"2025-02-27","close":4989.6509},{"date":"2025-02-28","close":4980.0366},{"date":"2025-03-04","close":4931.9668},{"date":"2025-03-05","close":4970.4229},{"date":"2025-03-06","close":4970.4229},{"date":"2025-03-07","close":4999.2646},{"date":"2025-03-10","close":4989.6509},{"date":"2025-03-11","close":4941.5811},{"date":"2025-03-12","close":4989.6509},{"date":"2025-03-13","close":5085.7905},{"date":"2025-03-14","close":5114.6323},{"date":"2025-03-17","close":5114.6323},{"date":"2025-03-18","close":5124.2461},{"date":"2025-03-19","close":5133.8604},{"date":"2025-03-20","close":5124.2461},{"date":"2025-03-21","close":5105.0186},{"date":"2025-03-24","close":5018.4927},{"date":"2025-03-25","close":5018.4927},{"date":"2025-03-26","close":4989.6509},{"date":"2025-03-27","close":4941.5811},{"date":"2025-03-28","close":4922.353},{"date":"2025-03-31","close":4874.2832},{"date":"2025-04-01","close":4960.8086},{"date":"2025-04-02","close":5018.4927},{"date":"2025-04-03","close":4999.2646},{"date":"2025-04-04","close":4970.4229},{"date":"2025-04-07","close":4749.3013},{"date":"2025-04-08","close":4826.2134},{"date":"2025-04-09","close":4787.7573},{"date":"2025-04-10","close":4874.2832},{"date":"2025-04-11","close":4989.6509},{"date":"2025-04-14","close":5066.5625},{"date":"2025-04-15","close":5105.0186},{"date":"2025-04-16","close":5124.2461},{"date":"2025-04-17","close":5076.1763},{"date":"2025-04-18","close":5133.8604},{"date":"2025-04-21","close":5143.4741},{"date":"2025-04-22","close":5191.5439},{"date":"2025-04-23","close":5191.5439},{"date":"2025-04-24","close":5297.2979},{"date":"2025-04-25","close":5268.4561},{"date":"2025-04-28","close":5345.3677},{"date":"2025-04-29","close":5297.2979},{"date":"2025-04-30","close":5268.4561},{"date":"2025-05-02","close":5258.8418},{"date":"2025-05-07","close":5306.9116},{"date":"2025-05-08","close":5316.5259},{"date":"2025-05-09","close":5268.4561},{"date":"2025-05-12","close":5306.9116},{"date":"2025-05-13","close":5345.3677},{"date":"2025-05-14","close":5345.3677},{"date":"2025-05-15","close":5374.2095},{"date":"2025-05-16","close":5220.3862},{"date":"2025-05-19","close":5230.0},{"date":"2025-05-20","close":5258.8418},{"date":"2025-05-21","close":5249.228},{"date":"2025-05-22","close":5162.7021},{"date":"2025-05-23","close":5210.772},{"date":"2025-05-26","close":5201.1582},{"date":"2025-05-27","close":5172.3159},{"date":"2025-05-28","close":5172.3159},{"date":"2025-05-29","close":5230.0},{"date":"2025-05-30","close":5201.1582},{"date":"2025-06-02","close":5220.3862},{"date":"2025-06-04","close":5239.6138},{"date":"2025-06-05","close":5239.6138},{"date":"2025-06-09","close":5326.1396},{"date":"2025-06-10","close":5326.1396},{"date":"2025-06-11","close":5345.3677},{"date":"2025-06-12","close":5364.5957},{"date":"2025-06-13","close":5335.7534},{"date":"2025-06-16","close":5326.1396},{"date":"2025-06-17","close":5345.3677},{"date":"2025-06-18","close":5326.1396},{"date":"2025-06-19","close":5393.4375},{"date":"2025-06-20","close":5412.6655},{"date":"2025-06-23","close":5393.4375},{"date":"2025-06-24","close":5479.9634},{"date":"2025-06-25","close":5441.5073},{"date":"2025-06-26","close":5335.7534},{"date":"2025-06-27","close":5287.6836},{"date":"2025-06-30","close":5345.3677},{"date":"2025-07-01","close":5354.9814},{"date":"2025-07-02","close":5326.1396},{"date":"2025-07-03","close":5354.9814},{"date":"2025-07-04","close":5335.7534},{"date":"2025-07-07","close":5326.1396},{"date":"2025-07-08","close":5374.2095},{"date":"2025-07-09","close":5393.4375},{"date":"2025-07-10","close":5479.9634},{"date":"2025-07-11","close":5460.7354},{"date":"2025-07-14","close":5441.5073},{"date":"2025-07-15","close":5412.6655},{"date":"2025-07-16","close":5374.2095},{"date":"2025-07-17","close":5470.3491},{"date":"2025-07-18","close":5479.9634},{"date":"2025-07-21","close":5489.5771},{"date":"2025-07-22","close":5508.8052},{"date":"2025-07-23","close":5470.3491},{"date":"2025-07-24","close":5422.2793},{"date":"2025-07-25","close":5470.3491},{"date":"2025-07-28","close":5374.2095},{"date":"2025-07-29","close":5345.3677},{"date":"2025-07-30","close":5326.1396},{"date":"2025-07-31","close":5354.9814},{"date":"2025-08-01","close":5220.3862},{"date":"2025-08-04","close":5268.4561},{"date":"2025-08-05","close":5345.3677},{"date":"2025-08-06","close":5345.3677},{"date":"2025-08-07","close":5335.7534},{"date":"2025-08-08","close":5345.3677},{"date":"2025-08-11","close":5345.3677},{"date":"2025-08-12","close":5354.9814},{"date":"2025-08-13","close":5345.3677},{"date":"2025-08-14","close":5383.8237},{"date":"2025-08-18","close":5393.4375},{"date":"2025-08-19","close":5335.7534},{"date":"2025-08-20","close":5326.1396},{"date":"2025-08-21","close":5326.1396},{"date":"2025-08-22","close":5316.5259},{"date":"2025-08-25","close":5383.8237},{"date":"2025-08-26","close":5364.5957},{"date":"2025-08-27","close":5345.3677},{"date":"2025-08-28","close":5364.5957},{"date":"2025-08-29","close":5354.9814},{"date":"2025-09-01","close":5345.3677},{"date":"2025-09-02","close":5326.1396},{"date":"2025-09-03","close":5345.3677},{"date":"2025-09-04","close":5383.8237},{"date":"2025-09-05","close":5393.4375},{"date":"2025-09-08","close":5403.0513},{"date":"2025-09-09","close":5374.2095},{"date":"2025-09-10","close":5422.2793},{"date":"2025-09-11","close":5422.2793},{"date":"2025-09-12","close":5422.2793},{"date":"2025-09-15","close":5412.6655},{"date":"2025-09-16","close":5393.4375},{"date":"2025-09-17","close":5393.4375},{"date":"2025-09-18","close":5383.8237},{"date":"2025-09-19","close":5770.0},{"date":"2025-09-22","close":5662.6284},{"date":"2025-09-23","close":5614.5586},{"date":"2025-09-24","close":5576.103},{"date":"2025-09-25","close":5470.3491},{"date":"2025-09-26","close":5316.5259},{"date":"2025-09-29","close":5518.4189},{"date":"2025-09-30","close":5451.1211},{"date":"2025-10-01","close":5489.5771},{"date":"2025-10-02","close":5470.3491},{"date":"2025-10-10","close":5383.8237},{"date":"2025-10-13","close":5335.7534},{"date":"2025-10-14","close":5326.1396},{"date":"2025-10-15","close":5364.5957},{"date":"2025-10-16","close":5306.9116},{"date":"2025-10-17","close":5287.6836},{"date":"2025-10-20","close":5278.0698},{"date":"2025-10-21","close":5297.2979},{"date":"2025-10-22","close":5306.9116},{"date":"2025-10-23","close":5345.3677},{"date":"2025-10-24","close":5316.5259},{"date":"2025-10-27","close":5287.6836},{"date":"2025-10-28","close":5239.6138},{"date":"2025-10-29","close":5133.8604},{"date":"2025-10-30","close":5085.7905},{"date":"2025-10-31","close":5095.4043},{"date":"2025-11-03","close":5095.4043},{"date":"2025-11-04","close":5114.6323},{"date":"2025-11-05","close":5105.0186},{"date":"2025-11-06","close":5095.4043},{"date":"2025-11-07","close":5085.7905},{"date":"2025-11-10","close":5201.1582},{"date":"2025-11-11","close":5210.772},{"date":"2025-11-12","close":5268.4561},{"date":"2025-11-13","close":5278.0698},{"date":"2025-11-14","close":5201.1582},{"date":"2025-11-17","close":5230.0},{"date":"2025-11-18","close":5181.9302},{"date":"2025-11-19","close":5220.3862},{"date":"2025-11-20","close":5230.0},{"date":"2025-11-21","close":5172.3159},{"date":"2025-11-24","close":5105.0186},{"date":"2025-11-25","close":5181.9302},{"date":"2025-11-26","close":5210.772},{"date":"2025-11-27","close":5201.1582},{"date":"2025-11-28","close":5220.3862},{"date":"2025-12-01","close":5326.1396},{"date":"2025-12-02","close":5316.5259},{"date":"2025-12-03","close":5345.3677},{"date":"2025-12-04","close":5335.7534},{"date":"2025-12-05","close":5278.0698},{"date":"2025-12-08","close":5306.9116},{"date":"2025-12-09","close":5287.6836},{"date":"2025-12-10","close":5306.9116},{"date":"2025-12-11","close":5287.6836},{"date":"2025-12-12","close":5287.6836},{"date":"2025-12-15","close":5278.0698},{"date":"2025-12-16","close":5162.7021},{"date":"2025-12-17","close":5172.3159},{"date":"2025-12-18","close":5133.8604},{"date":"2025-12-19","close":5230.0},{"date":"2025-12-22","close":5249.228},{"date":"2025-12-23","close":5249.228},{"date":"2025-12-24","close":5210.772},{"date":"2025-12-26","close":5230.0},{"date":"2025-12-29","close":5310.0},{"date":"2025-12-30","close":5240.0},{"date":"2026-01-02","close":5320.0},{"date":"2026-01-05","close":5320.0},{"date":"2026-01-06","close":5200.0},{"date":"2026-01-07","close":5030.0},{"date":"2026-01-08","close":5040.0},{"date":"2026-01-09","close":5070.0},{"date":"2026-01-12","close":5130.0},{"date":"2026-01-13","close":5100.0},{"date":"2026-01-14","close":5140.0},{"date":"2026-01-15","close":5130.0},{"date":"2026-01-16","close":5020.0},{"date":"2026-01-19","close":5020.0},{"date":"2026-01-20","close":5100.0},{"date":"2026-01-21","close":5090.0},{"date":"2026-01-22","close":5150.0},{"date":"2026-01-23","close":5260.0},{"date":"2026-01-26","close":5340.0},{"date":"2026-01-27","close":5350.0},{"date":"2026-01-28","close":5390.0},{"date":"2026-01-29","close":5370.0},{"date":"2026-01-30","close":5270.0},{"date":"2026-02-02","close":5130.0},{"date":"2026-02-03","close":5190.0},{"date":"2026-02-04","close":5240.0},{"date":"2026-02-05","close":5240.0},{"date":"2026-02-06","close":5160.0},{"date":"2026-02-09","close":5200.0},{"date":"2026-02-10","close":5190.0},{"date":"2026-02-11","close":5180.0},{"date":"2026-02-12","close":5210.0},{"date":"2026-02-13","close":5200.0},{"date":"2026-02-19","close":5200.0},{"date":"2026-02-20","close":5200.0},{"date":"2026-02-23","close":5190.0},{"date":"2026-02-24","close":5190.0},{"date":"2026-02-25","close":5230.0},{"date":"2026-02-26","close":5350.0},{"date":"2026-02-27","close":5610.0},{"date":"2026-03-03","close":5550.0},{"date":"2026-03-04","close":5290.0},{"date":"2026-03-05","close":5380.0},{"date":"2026-03-06","close":5690.0},{"date":"2026-03-09","close":5790.0},{"date":"2026-03-10","close":5750.0},{"date":"2026-03-11","close":5800.0},{"date":"2026-03-12","close":5980.0},{"date":"2026-03-13","close":6030.0},{"date":"2026-03-16","close":6050.0},{"date":"2026-03-17","close":5950.0},{"date":"2026-03-18","close":5850.0},{"date":"2026-03-19","close":5900.0},{"date":"2026-03-20","close":6000.0},{"date":"2026-03-23","close":5940.0},{"date":"2026-03-24","close":6140.0},{"date":"2026-03-25","close":6090.0},{"date":"2026-03-26","close":5950.0},{"date":"2026-03-27","close":5950.0},{"date":"2026-03-30","close":5950.0},{"date":"2026-03-31","close":5930.0},{"date":"2026-04-01","close":6050.0},{"date":"2026-04-02","close":6000.0},{"date":"2026-04-03","close":6090.0},{"date":"2026-04-06","close":6000.0},{"date":"2026-04-07","close":6070.0},{"date":"2026-04-08","close":6090.0},{"date":"2026-04-09","close":6100.0},{"date":"2026-04-10","close":6300.0},{"date":"2026-04-13","close":6430.0},{"date":"2026-04-14","close":6450.0},{"date":"2026-04-15","close":7570.0},{"date":"2026-04-16","close":8070.0},{"date":"2026-04-17","close":7360.0},{"date":"2026-04-20","close":7310.0},{"date":"2026-04-21","close":7040.0},{"date":"2026-04-22","close":6910.0},{"date":"2026-04-23","close":7290.0},{"date":"2026-04-24","close":7200.0},{"date":"2026-04-27","close":7350.0},{"date":"2026-04-28","close":7030.0},{"date":"2026-04-29","close":7200.0},{"date":"2026-04-30","close":7190.0},{"date":"2026-05-04","close":7050.0},{"date":"2026-05-06","close":6960.0},{"date":"2026-05-07","close":6970.0},{"date":"2026-05-08","close":6950.0},{"date":"2026-05-11","close":6700.0},{"date":"2026-05-12","close":6430.0},{"date":"2026-05-13","close":6270.0},{"date":"2026-05-14","close":6250.0},{"date":"2026-05-15","close":6250.0},{"date":"2026-05-18","close":6150.0},{"date":"2026-05-19","close":6200.0},{"date":"2026-05-20","close":6040.0},{"date":"2026-05-21","close":6090.0},{"date":"2026-05-22","close":6300.0},{"date":"2026-05-26","close":6380.0},{"date":"2026-05-27","close":6080.0},{"date":"2026-05-28","close":5980.0},{"date":"2026-05-29","close":5890.0},{"date":"2026-06-01","close":5600.0},{"date":"2026-06-02","close":5650.0},{"date":"2026-06-04","close":5440.0},{"date":"2026-06-05","close":5340.0},{"date":"2026-06-08","close":5080.0},{"date":"2026-06-09","close":5210.0},{"date":"2026-06-10","close":5120.0},{"date":"2026-06-11","close":5210.0},{"date":"2026-06-12","close":5210.0},{"date":"2026-06-15","close":5060.0},{"date":"2026-06-16","close":5160.0},{"date":"2026-06-17","close":5250.0},{"date":"2026-06-18","close":5190.0},{"date":"2026-06-19","close":5160.0},{"date":"2026-06-22","close":4995.0},{"date":"2026-06-23","close":4880.0},{"date":"2026-06-24","close":4870.0},{"date":"2026-06-25","close":4725.0},{"date":"2026-06-26","close":4650.0},{"date":"2026-06-29","close":5010.0},{"date":"2026-06-30","close":4950.0},{"date":"2026-07-01","close":5030.0},{"date":"2026-07-02","close":4960.0},{"date":"2026-07-03","close":4945.0},{"date":"2026-07-06","close":5000.0},{"date":"2026-07-07","close":5000.0},{"date":"2026-07-08","close":5000.0},{"date":"2026-07-09","close":4990.0},{"date":"2026-07-10","close":5020.0},{"date":"2026-07-13","close":4890.0},{"date":"2026-07-14","close":4920.0},{"date":"2026-07-15","close":5050.0},{"date":"2026-07-16","close":5030.0},{"date":"2026-07-20","close":5100.0},{"date":"2026-07-21","close":5080.0},{"date":"2026-07-22","close":4960.0},{"date":"2026-07-23","close":5100.0},{"date":"2026-07-24","close":5110.0},{"date":"2026-07-27","close":5200.0},{"date":"2026-07-28","close":5130.0},{"date":"2026-07-29","close":4960.0},{"date":"2026-07-30","close":5110.0},{"date":"2026-07-31","close":5170.0},{"date":"2026-08-03","close":5190.0},{"date":"2026-08-04","close":5440.0},{"date":"2026-08-05","close":5500.0},{"date":"2026-08-06","close":5520.0},{"date":"2026-08-07","close":5580.0},{"date":"2026-08-10","close":5590.0},{"date":"2026-08-11","close":5720.0},{"date":"2026-08-12","close":5680.0},{"date":"2026-08-13","close":5500.0},{"date":"2026-08-14","close":5480.0},{"date":"2026-08-18","close":5380.0},{"date":"2026-08-19","close":5390.0},{"date":"2026-08-20","close":5200.0},{"date":"2026-08-21","close":5240.0},{"date":"2026-08-24","close":5220.0},{"date":"2026-08-25","close":5350.0},{"date":"2026-08-26","close":5280.0},{"date":"2026-08-27","close":5380.0},{"date":"2026-08-28","close":5490.0},{"date":"2026-08-31","close":5470.0},{"date":"2026-09-01","close":5420.0},{"date":"2026-09-02","close":5370.0},{"date":"2026-09-03","close":5230.0},{"date":"2026-09-04","close":5330.0},{"date":"2026-09-07","close":5280.0},{"date":"2026-09-08","close":5260.0},{"date":"2026-09-09","close":5280.0},{"date":"2026-09-10","close":5380.0},{"date":"2026-09-11","close":5640.0},{"date":"2026-09-14","close":5830.0},{"date":"2026-09-15","close":5820.0},{"date":"2026-09-16","close":5760.0},{"date":"2026-09-17","close":6130.0},{"date":"2026-09-18","close":6100.0},{"date":"2026-09-21","close":6100.0},{"date":"2026-09-22","close":5900.0},{"date":"2026-09-23","close":5820.0},{"date":"2026-09-28","close":5760.0},{"date":"2026-09-29","close":5770.0},{"date":"2026-09-30","close":5840.0},{"date":"2026-10-01","close":5820.0},{"date":"2026-10-02","close":5890.0},{"date":"2026-10-06","close":6630.0},{"date":"2026-10-07","close":6330.0},{"date":"2026-10-08","close":6130.0},{"date":"2026-10-12","close":5960.0},{"date":"2026-10-13","close":6150.0},{"date":"2026-10-14","close":6130.0},{"date":"2026-10-15","close":5920.0},{"date":"2026-10-16","close":6130.0},{"date":"2026-10-19","close":6130.0},{"date":"2026-10-20","close":6030.0},{"date":"2026-10-21","close":5870.0},{"date":"2026-10-22","close":5890.0},{"date":"2026-10-23","close":5740.0}],"chart_data":[{"date":"2024-10-23","open":4664,"high":4682,"low":4631,"close":4636,"volume":6676,"rsi_14":26.67,"sma_20":5133.0,"sma_60":5220.75,"sma_120":5552.62},{"date":"2024-10-24","open":4617,"high":4664,"low":4580,"close":4645,"volume":21950,"rsi_14":32.5,"sma_20":5121.5,"sma_60":5209.92,"sma_120":5542.62},{"date":"2024-10-25","open":4655,"high":4655,"low":4576,"close":4641,"volume":13044,"rsi_14":22.54,"sma_20":5109.75,"sma_60":5198.33,"sma_120":5532.42},{"date":"2024-10-28","open":4641,"high":4655,"low":4617,"close":4645,"volume":4144,"rsi_14":29.31,"sma_20":5097.75,"sma_60":5187.83,"sma_120":5521.67},{"date":"2024-10-29","open":4627,"high":4655,"low":4590,"close":4645,"volume":9047,"rsi_14":32.69,"sma_20":5083.75,"sma_60":5177.83,"sma_120":5511.0},{"date":"2024-10-30","open":4617,"high":4747,"low":4617,"close":4682,"volume":17726,"rsi_14":43.1,"sma_20":5071.25,"sma_60":5169.5,"sma_120":5500.33},{"date":"2024-10-31","open":4645,"high":4720,"low":4627,"close":4720,"volume":8318,"rsi_14":50.0,"sma_20":5065.25,"sma_60":5163.0,"sma_120":5489.75},{"date":"2024-11-01","open":4710,"high":4710,"low":4655,"close":4692,"volume":2862,"rsi_14":42.65,"sma_20":5060.75,"sma_60":5155.5,"sma_120":5479.0},{"date":"2024-11-04","open":4692,"high":4747,"low":4641,"close":4720,"volume":16221,"rsi_14":50.0,"sma_20":5055.25,"sma_60":5148.5,"sma_120":5468.58},{"date":"2024-11-05","open":4673,"high":4729,"low":4664,"close":4729,"volume":8632,"rsi_14":48.53,"sma_20":5053.75,"sma_60":5142.83,"sma_120":5458.08},{"date":"2024-11-06","open":4720,"high":4747,"low":4664,"close":4710,"volume":10042,"rsi_14":53.23,"sma_20":5052.75,"sma_60":5145.25,"sma_120":5447.83},{"date":"2024-11-07","open":4673,"high":4701,"low":4631,"close":4692,"volume":11440,"rsi_14":46.77,"sma_20":5051.25,"sma_60":5143.25,"sma_120":5438.0},{"date":"2024-11-08","open":4701,"high":4720,"low":4664,"close":4710,"volume":4871,"rsi_14":48.44,"sma_20":5050.75,"sma_60":5142.42,"sma_120":5428.75},{"date":"2024-11-11","open":4636,"high":4710,"low":4497,"close":4631,"volume":24119,"rsi_14":44.93,"sma_20":5045.0,"sma_60":5139.83,"sma_120":5418.88},{"date":"2024-11-12","open":4552,"high":4594,"low":4497,"close":4562,"volume":22290,"rsi_14":39.74,"sma_20":5036.5,"sma_60":5134.67,"sma_120":5408.04},{"date":"2024-11-13","open":4557,"high":4562,"low":4441,"close":4538,"volume":13109,"rsi_14":35.8,"sma_20":5025.75,"sma_60":5127.75,"sma_120":5398.92},{"date":"2024-11-14","open":4538,"high":4548,"low":4450,"close":4487,"volume":26439,"rsi_14":31.87,"sma_20":5014.75,"sma_60":5120.58,"sma_120":5389.67},{"date":"2024-11-15","open":4487,"high":4520,"low":4394,"close":4520,"volume":14737,"rsi_14":36.08,"sma_20":5004.5,"sma_60":5114.0,"sma_120":5381.12},{"date":"2024-11-18","open":4506,"high":4552,"low":4506,"close":4534,"volume":3446,"rsi_14":38.0,"sma_20":4994.5,"sma_60":5107.5,"sma_120":5372.38},{"date":"2024-11-19","open":4529,"high":4571,"low":4497,"close":4571,"volume":5858,"rsi_14":38.0,"sma_20":4989.5,"sma_60":5101.67,"sma_120":5364.38},{"date":"2024-11-20","open":4538,"high":4576,"low":4538,"close":4548,"volume":4050,"rsi_14":30.93,"sma_20":4984.75,"sma_60":5095.25,"sma_120":5357.25},{"date":"2024-11-21","open":4576,"high":4590,"low":4529,"close":4571,"volume":11916,"rsi_14":36.46,"sma_20":4980.75,"sma_60":5089.75,"sma_120":5350.33},{"date":"2024-11-22","open":4571,"high":4585,"low":4534,"close":4576,"volume":4596,"rsi_14":32.97,"sma_20":4977.25,"sma_60":5085.17,"sma_120":5343.04},{"date":"2024-11-25","open":4594,"high":4599,"low":4538,"close":4599,"volume":10529,"rsi_14":35.11,"sma_20":4974.75,"sma_60":5081.0,"sma_120":5336.88},{"date":"2024-11-26","open":4599,"high":4682,"low":4571,"close":4664,"volume":27750,"rsi_14":45.19,"sma_20":4975.75,"sma_60":5080.33,"sma_120":5332.21},{"date":"2024-11-27","open":4664,"high":4766,"low":4645,"close":4766,"volume":16517,"rsi_14":56.56,"sma_20":4980.25,"sma_60":5077.5,"sma_120":5327.96},{"date":"2024-11-28","open":4757,"high":4775,"low":4710,"close":4757,"volume":17418,"rsi_14":54.17,"sma_20":4982.25,"sma_60":5075.0,"sma_120":5323.46},{"date":"2024-11-29","open":4757,"high":4757,"low":4692,"close":4720,"volume":5839,"rsi_14":58.56,"sma_20":4983.75,"sma_60":5073.0,"sma_120":5319.04},{"date":"2024-12-02","open":4720,"high":4720,"low":4645,"close":4682,"volume":4613,"rsi_14":62.5,"sma_20":4981.75,"sma_60":5070.33,"sma_120":5314.71},{"date":"2024-12-03","open":4617,"high":4682,"low":4617,"close":4682,"volume":18987,"rsi_14":65.66,"sma_20":4979.25,"sma_60":5068.33,"sma_120":5309.88},{"date":"2024-12-04","open":4524,"high":4794,"low":4497,"close":4729,"volume":45354,"rsi_14":76.53,"sma_20":4980.25,"sma_60":5067.83,"sma_120":5305.21},{"date":"2024-12-05","open":4692,"high":4812,"low":4641,"close":4710,"volume":36872,"rsi_14":71.58,"sma_20":4981.25,"sma_60":5067.0,"sma_120":5299.71},{"date":"2024-12-06","open":4710,"high":4710,"low":4590,"close":4701,"volume":16260,"rsi_14":69.15,"sma_20":4980.75,"sma_60":5065.67,"sma_120":5294.46},{"date":"2024-12-09","open":4673,"high":4673,"low":4436,"close":4534,"volume":32943,"rsi_14":46.72,"sma_20":4975.5,"sma_60":5062.33,"sma_120":5287.46},{"date":"2024-12-10","open":4511,"high":4645,"low":4506,"close":4627,"volume":23825,"rsi_14":56.2,"sma_20":4979.0,"sma_60":5060.33,"sma_120":5281.38},{"date":"2024-12-11","open":4599,"high":4729,"low":4599,"close":4720,"volume":16584,"rsi_14":60.53,"sma_20":4988.75,"sma_60":5060.83,"sma_120":5274.71},{"date":"2024-12-12","open":4775,"high":4775,"low":4664,"close":4738,"volume":25381,"rsi_14":61.29,"sma_20":5002.25,"sma_60":5061.5,"sma_120":5268.62},{"date":"2024-12-13","open":4738,"high":4785,"low":4692,"close":4775,"volume":16208,"rsi_14":62.03,"sma_20":5016.0,"sma_60":5060.83,"sma_120":5261.79},{"date":"2024-12-16","open":4812,"high":4887,"low":4738,"close":4878,"volume":22811,"rsi_14":63.86,"sma_20":5034.5,"sma_60":5061.17,"sma_120":5256.21},{"date":"2024-12-17","open":4887,"high":4961,"low":4850,"close":4943,"volume":30799,"rsi_14":62.03,"sma_20":5054.5,"sma_60":5063.0,"sma_120":5251.54},{"date":"2024-12-18","open":4943,"high":4961,"low":4887,"close":4943,"volume":36601,"rsi_14":62.82,"sma_20":5075.75,"sma_60":5064.5,"sma_120":5247.54},{"date":"2024-12-19","open":4794,"high":4905,"low":4794,"close":4905,"volume":56781,"rsi_14":62.82,"sma_20":5093.75,"sma_60":5065.33,"sma_120":5242.62},{"date":"2024-12-20","open":4868,"high":4896,"low":4812,"close":4878,"volume":17251,"rsi_14":63.64,"sma_20":5110.0,"sma_60":5065.67,"sma_120":5237.46},{"date":"2024-12-23","open":4850,"high":4989,"low":4850,"close":4970,"volume":69157,"rsi_14":67.82,"sma_20":5130.0,"sma_60":5067.5,"sma_120":5233.54},{"date":"2024-12-24","open":4970,"high":4998,"low":4915,"close":4943,"volume":8775,"rsi_14":63.53,"sma_20":5145.0,"sma_60":5068.17,"sma_120":5229.12},{"date":"2024-12-26","open":4980,"high":4989,"low":4905,"close":4970,"volume":49753,"rsi_14":66.28,"sma_20":5156.0,"sma_60":5069.17,"sma_120":5225.04},{"date":"2024-12-27","open":5047,"high":5095,"low":5009,"close":5076,"volume":16260,"rsi_14":61.96,"sma_20":5164.0,"sma_60":5070.5,"sma_120":5220.46},{"date":"2024-12-30","open":5067,"high":5095,"low":4970,"close":5086,"volume":11898,"rsi_14":77.33,"sma_20":5174.5,"sma_60":5073.0,"sma_120":5216.38},{"date":"2025-01-02","open":5086,"high":5095,"low":4980,"close":5057,"volume":15031,"rsi_14":70.59,"sma_20":5185.5,"sma_60":5074.17,"sma_120":5211.71},{"date":"2025-01-03","open":4970,"high":5086,"low":4970,"close":5086,"volume":23174,"rsi_14":67.21,"sma_20":5198.0,"sma_60":5077.0,"sma_120":5207.54},{"date":"2025-01-06","open":5047,"high":5220,"low":5047,"close":5143,"volume":41441,"rsi_14":69.23,"sma_20":5211.0,"sma_60":5081.33,"sma_120":5204.04},{"date":"2025-01-07","open":5143,"high":5192,"low":5076,"close":5134,"volume":14672,"rsi_14":66.13,"sma_20":5224.5,"sma_60":5085.67,"sma_120":5201.04},{"date":"2025-01-08","open":5076,"high":5153,"low":5038,"close":5105,"volume":27696,"rsi_14":55.56,"sma_20":5237.0,"sma_60":5089.5,"sma_120":5198.12},{"date":"2025-01-09","open":5086,"high":5105,"low":5057,"close":5095,"volume":7936,"rsi_14":47.92,"sma_20":5258.0,"sma_60":5092.83,"sma_120":5195.21},{"date":"2025-01-10","open":5057,"high":5124,"low":5009,"close":5095,"volume":17905,"rsi_14":47.92,"sma_20":5274.0,"sma_60":5096.5,"sma_120":5191.96},{"date":"2025-01-13","open":5038,"high":5095,"low":5028,"close":5067,"volume":10525,"rsi_14":48.94,"sma_20":5283.5,"sma_60":5099.33,"sma_120":5188.12},{"date":"2025-01-14","open":5038,"high":5086,"low":4999,"close":5086,"volume":12379,"rsi_14":54.35,"sma_20":5293.0,"sma_60":5103.33,"sma_120":5184.21},{"date":"2025-01-15","open":5095,"high":5105,"low":5028,"close":5047,"volume":11563,"rsi_14":37.5,"sma_20":5298.5,"sma_60":5106.33,"sma_120":5180.12},{"date":"2025-01-16","open":5047,"high":5576,"low":5018,"close":5268,"volume":1072971,"rsi_14":63.33,"sma_20":5310.0,"sma_60":5113.0,"sma_120":5178.38},{"date":"2025-01-17","open":5172,"high":5192,"low":4961,"close":4990,"volume":242375,"rsi_14":40.7,"sma_20":5303.5,"sma_60":5115.83,"sma_120":5174.12},{"date":"2025-01-20","open":5038,"high":5038,"low":4845,"close":4884,"volume":86030,"rsi_14":38.89,"sma_20":5291.5,"sma_60":5117.33,"sma_120":5169.04},{"date":"2025-01-21","open":4884,"high":4951,"low":4826,"close":4884,"volume":35679,"rsi_14":38.2,"sma_20":5281.5,"sma_60":5118.67,"sma_120":5164.29},{"date":"2025-01-22","open":4884,"high":4932,"low":4788,"close":4865,"volume":61610,"rsi_14":38.64,"sma_20":5272.0,"sma_60":5119.75,"sma_120":5159.04},{"date":"2025-01-23","open":4865,"high":4922,"low":4788,"close":4807,"volume":35654,"rsi_14":34.07,"sma_20":5254.5,"sma_60":5119.75,"sma_120":5153.79},{"date":"2025-01-24","open":4807,"high":4884,"low":4764,"close":4884,"volume":17567,"rsi_14":35.48,"sma_20":5242.5,"sma_60":5121.08,"sma_120":5149.46},{"date":"2025-01-31","open":4884,"high":5115,"low":4793,"close":4894,"volume":91341,"rsi_14":36.56,"sma_20":5229.5,"sma_60":5121.92,"sma_120":5145.71},{"date":"2025-02-03","open":4817,"high":4874,"low":4759,"close":4845,"volume":39158,"rsi_14":35.79,"sma_20":5217.5,"sma_60":5121.25,"sma_120":5142.12},{"date":"2025-02-04","open":4826,"high":4913,"low":4826,"close":4884,"volume":32919,"rsi_14":38.78,"sma_20":5207.0,"sma_60":5121.75,"sma_120":5138.62},{"date":"2025-02-05","open":4845,"high":4932,"low":4845,"close":4932,"volume":23044,"rsi_14":41.75,"sma_20":5200.5,"sma_60":5122.58,"sma_120":5135.54},{"date":"2025-02-06","open":4932,"high":5018,"low":4932,"close":4980,"volume":37441,"rsi_14":45.71,"sma_20":5195.0,"sma_60":5124.08,"sma_120":5133.46},{"date":"2025-02-07","open":4980,"high":4999,"low":4783,"close":4874,"volume":58620,"rsi_14":40.35,"sma_20":5181.0,"sma_60":5124.08,"sma_120":5134.67},{"date":"2025-02-10","open":4845,"high":4922,"low":4826,"close":4922,"volume":27189,"rsi_14":44.35,"sma_20":5170.0,"sma_60":5125.25,"sma_120":5134.25},{"date":"2025-02-11","open":4913,"high":4990,"low":4903,"close":4990,"volume":28238,"rsi_14":35.35,"sma_20":5164.0,"sma_60":5127.25,"sma_120":5134.83},{"date":"2025-02-12","open":4999,"high":5038,"low":4922,"close":4951,"volume":30569,"rsi_14":47.3,"sma_20":5156.5,"sma_60":5130.0,"sma_120":5134.92},{"date":"2025-02-13","open":4961,"high":4980,"low":4903,"close":4980,"volume":26919,"rsi_14":57.58,"sma_20":5150.5,"sma_60":5134.5,"sma_120":5134.58},{"date":"2025-02-14","open":4961,"high":5009,"low":4894,"close":4951,"volume":32993,"rsi_14":55.07,"sma_20":5144.5,"sma_60":5138.92,"sma_120":5133.33},{"date":"2025-02-17","open":4951,"high":4990,"low":4884,"close":4932,"volume":14956,"rsi_14":55.07,"sma_20":5136.5,"sma_60":5143.92,"sma_120":5132.25},{"date":"2025-02-18","open":4903,"high":4942,"low":4874,"close":4942,"volume":16128,"rsi_14":60.94,"sma_20":5131.0,"sma_60":5148.5,"sma_120":5131.25},{"date":"2025-02-19","open":4932,"high":4951,"low":4884,"close":4894,"volume":33713,"rsi_14":50.82,"sma_20":5111.5,"sma_60":5152.0,"sma_120":5129.75},{"date":"2025-02-20","open":4942,"high":4942,"low":4874,"close":4913,"volume":27663,"rsi_14":51.61,"sma_20":5107.5,"sma_60":5155.17,"sma_120":5128.42},{"date":"2025-02-21","open":4913,"high":4932,"low":4865,"close":4913,"volume":15373,"rsi_14":56.14,"sma_20":5109.0,"sma_60":5158.75,"sma_120":5127.0},{"date":"2025-02-24","open":4874,"high":4913,"low":4826,"close":4884,"volume":26532,"rsi_14":50.0,"sma_20":5109.0,"sma_60":5161.42,"sma_120":5125.58},{"date":"2025-02-25","open":4990,"high":5163,"low":4932,"close":4980,"volume":108623,"rsi_14":54.1,"sma_20":5115.0,"sma_60":5165.67,"sma_120":5125.42},{"date":"2025-02-26","open":4980,"high":5047,"low":4942,"close":5028,"volume":34519,"rsi_14":54.1,"sma_20":5126.5,"sma_60":5170.33,"sma_120":5125.67},{"date":"2025-02-27","open":5057,"high":5057,"low":4951,"close":4990,"volume":27253,"rsi_14":61.11,"sma_20":5132.0,"sma_60":5173.17,"sma_120":5126.75},{"date":"2025-02-28","open":4961,"high":5018,"low":4942,"close":4980,"volume":65966,"rsi_14":56.0,"sma_20":5136.5,"sma_60":5174.0,"sma_120":5125.75},{"date":"2025-03-04","open":4932,"high":4951,"low":4855,"close":4932,"volume":33624,"rsi_14":43.75,"sma_20":5141.0,"sma_60":5174.17,"sma_120":5124.58},{"date":"2025-03-05","open":4922,"high":4980,"low":4894,"close":4970,"volume":35053,"rsi_14":52.08,"sma_20":5145.5,"sma_60":5175.67,"sma_120":5124.33},{"date":"2025-03-06","open":4961,"high":5018,"low":4913,"close":4970,"volume":66466,"rsi_14":48.89,"sma_20":5147.5,"sma_60":5177.83,"sma_120":5124.08},{"date":"2025-03-07","open":4951,"high":5009,"low":4932,"close":4999,"volume":37895,"rsi_14":55.56,"sma_20":5148.5,"sma_60":5180.5,"sma_120":5124.42},{"date":"2025-03-10","open":4970,"high":4990,"low":4932,"close":4990,"volume":33309,"rsi_14":56.82,"sma_20":5154.5,"sma_60":5182.17,"sma_120":5125.0},{"date":"2025-03-11","open":4922,"high":4970,"low":4845,"close":4942,"volume":30598,"rsi_14":50.0,"sma_20":5155.5,"sma_60":5183.33,"sma_120":5125.17},{"date":"2025-03-12","open":4942,"high":4990,"low":4932,"close":4990,"volume":29594,"rsi_14":60.42,"sma_20":5155.5,"sma_60":5185.5,"sma_120":5125.58},{"date":"2025-03-13","open":4990,"high":5124,"low":4961,"close":5086,"volume":55659,"rsi_14":66.07,"sma_20":5162.5,"sma_60":5192.33,"sma_120":5127.33},{"date":"2025-03-14","open":5095,"high":5143,"low":5047,"close":5115,"volume":26890,"rsi_14":67.8,"sma_20":5169.5,"sma_60":5198.0,"sma_120":5129.17},{"date":"2025-03-17","open":5095,"high":5115,"low":5057,"close":5115,"volume":12224,"rsi_14":71.43,"sma_20":5178.0,"sma_60":5202.0,"sma_120":5131.42},{"date":"2025-03-18","open":5086,"high":5143,"low":5076,"close":5124,"volume":26873,"rsi_14":65.96,"sma_20":5188.0,"sma_60":5205.83,"sma_120":5133.67},{"date":"2025-03-19","open":5124,"high":5143,"low":5086,"close":5134,"volume":25107,"rsi_14":62.79,"sma_20":5198.0,"sma_60":5209.17,"sma_120":5135.0},{"date":"2025-03-20","open":5143,"high":5153,"low":5067,"close":5124,"volume":24561,"rsi_14":67.5,"sma_20":5210.0,"sma_60":5210.5,"sma_120":5135.83},{"date":"2025-03-21","open":5115,"high":5115,"low":5028,"close":5105,"volume":36227,"rsi_14":65.85,"sma_20":5220.0,"sma_60":5210.33,"sma_120":5136.67},{"date":"2025-03-24","open":5076,"high":5105,"low":4970,"close":5018,"volume":80182,"rsi_14":60.0,"sma_20":5225.5,"sma_60":5208.67,"sma_120":5136.58},{"date":"2025-03-25","open":5018,"high":5086,"low":4961,"close":5018,"volume":40541,"rsi_14":56.1,"sma_20":5232.5,"sma_60":5207.67,"sma_120":5136.5},{"date":"2025-03-26","open":5018,"high":5047,"low":4942,"close":4990,"volume":42216,"rsi_14":52.27,"sma_20":5233.0,"sma_60":5206.67,"sma_120":5136.17},{"date":"2025-03-27","open":4990,"high":5009,"low":4855,"close":4942,"volume":89485,"rsi_14":43.48,"sma_20":5228.5,"sma_60":5203.17,"sma_120":5135.33},{"date":"2025-03-28","open":4961,"high":4990,"low":4903,"close":4922,"volume":41319,"rsi_14":42.55,"sma_20":5225.0,"sma_60":5199.83,"sma_120":5134.0},{"date":"2025-03-31","open":4894,"high":4894,"low":4788,"close":4874,"volume":31277,"rsi_14":42.55,"sma_20":5219.5,"sma_60":5195.17,"sma_120":5132.17},{"date":"2025-04-01","open":4855,"high":4961,"low":4855,"close":4961,"volume":35865,"rsi_14":47.06,"sma_20":5221.0,"sma_60":5193.17,"sma_120":5131.83},{"date":"2025-04-02","open":4980,"high":5028,"low":4932,"close":5018,"volume":34568,"rsi_14":42.55,"sma_20":5223.5,"sma_60":5192.0,"sma_120":5132.5},{"date":"2025-04-03","open":4990,"high":5028,"low":4922,"close":4999,"volume":31451,"rsi_14":36.96,"sma_20":5225.0,"sma_60":5191.0,"sma_120":5132.58},{"date":"2025-04-04","open":4951,"high":5009,"low":4903,"close":4970,"volume":12698,"rsi_14":34.69,"sma_20":5223.5,"sma_60":5189.0,"sma_120":5133.0},{"date":"2025-04-07","open":4922,"high":4922,"low":4740,"close":4749,"volume":55038,"rsi_14":22.54,"sma_20":5211.0,"sma_60":5182.17,"sma_120":5131.75},{"date":"2025-04-08","open":4807,"high":4865,"low":4749,"close":4826,"volume":70771,"rsi_14":29.49,"sma_20":5205.0,"sma_60":5176.83,"sma_120":5131.25},{"date":"2025-04-09","open":4826,"high":4855,"low":4687,"close":4788,"volume":58048,"rsi_14":28.4,"sma_20":5194.5,"sma_60":5171.33,"sma_120":5130.42},{"date":"2025-04-10","open":4836,"high":4884,"low":4764,"close":4874,"volume":63891,"rsi_14":36.36,"sma_20":5183.5,"sma_60":5167.5,"sma_120":5130.17},{"date":"2025-04-11","open":4874,"high":5057,"low":4845,"close":4990,"volume":53278,"rsi_14":48.35,"sma_20":5177.0,"sma_60":5165.67,"sma_120":5131.08},{"date":"2025-04-14","open":5009,"high":5076,"low":4903,"close":5067,"volume":73831,"rsi_14":52.53,"sma_20":5174.5,"sma_60":5165.67,"sma_120":5132.5},{"date":"2025-04-15","open":5086,"high":5124,"low":5047,"close":5105,"volume":62055,"rsi_14":56.0,"sma_20":5173.5,"sma_60":5166.0,"sma_120":5134.67},{"date":"2025-04-16","open":5095,"high":5182,"low":5076,"close":5124,"volume":78754,"rsi_14":59.79,"sma_20":5173.0,"sma_60":5167.33,"sma_120":5136.83},{"date":"2025-04-17","open":5115,"high":5134,"low":5009,"close":5076,"volume":31454,"rsi_14":58.0,"sma_20":5170.5,"sma_60":5164.0,"sma_120":5138.5},{"date":"2025-04-18","open":5086,"high":5134,"low":5057,"close":5134,"volume":29883,"rsi_14":63.37,"sma_20":5172.0,"sma_60":5166.5,"sma_120":5141.17},{"date":"2025-04-21","open":5134,"high":5259,"low":5115,"close":5143,"volume":41635,"rsi_14":60.22,"sma_20":5178.5,"sma_60":5171.0,"sma_120":5144.17},{"date":"2025-04-22","open":5115,"high":5230,"low":5115,"close":5192,"volume":40587,"rsi_14":59.78,"sma_20":5187.5,"sma_60":5176.33,"sma_120":5147.5},{"date":"2025-04-23","open":5192,"high":5220,"low":5124,"close":5192,"volume":31624,"rsi_14":61.11,"sma_20":5198.0,"sma_60":5182.0,"sma_120":5150.88},{"date":"2025-04-24","open":5220,"high":5307,"low":5172,"close":5297,"volume":83675,"rsi_14":67.35,"sma_20":5216.5,"sma_60":5190.5,"sma_120":5155.12},{"date":"2025-04-25","open":5288,"high":5307,"low":5192,"close":5268,"volume":32588,"rsi_14":84.62,"sma_20":5234.5,"sma_60":5197.17,"sma_120":5159.12},{"date":"2025-04-28","open":5384,"high":5480,"low":5249,"close":5345,"volume":150960,"rsi_14":84.62,"sma_20":5259.0,"sma_60":5205.0,"sma_120":5163.46},{"date":"2025-04-29","open":5374,"high":5393,"low":5259,"close":5297,"volume":38889,"rsi_14":83.54,"sma_20":5276.5,"sma_60":5212.83,"sma_120":5167.04},{"date":"2025-04-30","open":5297,"high":5297,"low":5182,"close":5268,"volume":37150,"rsi_14":78.08,"sma_20":5289.5,"sma_60":5219.5,"sma_120":5170.62},{"date":"2025-05-02","open":5240,"high":5317,"low":5240,"close":5259,"volume":44497,"rsi_14":72.58,"sma_20":5303.0,"sma_60":5225.17,"sma_120":5173.88},{"date":"2025-05-07","open":5307,"high":5317,"low":4990,"close":5307,"volume":32819,"rsi_14":71.19,"sma_20":5320.5,"sma_60":5230.83,"sma_120":5177.46},{"date":"2025-05-08","open":5317,"high":5326,"low":5259,"close":5317,"volume":19018,"rsi_14":69.64,"sma_20":5350.0,"sma_60":5238.5,"sma_120":5181.29},{"date":"2025-05-09","open":5336,"high":5336,"low":5220,"close":5268,"volume":30800,"rsi_14":62.71,"sma_20":5373.0,"sma_60":5244.5,"sma_120":5184.88},{"date":"2025-05-12","open":5268,"high":5307,"low":5240,"close":5307,"volume":46679,"rsi_14":70.69,"sma_20":5400.0,"sma_60":5250.0,"sma_120":5188.62},{"date":"2025-05-13","open":5307,"high":5365,"low":5297,"close":5345,"volume":38253,"rsi_14":69.64,"sma_20":5424.5,"sma_60":5256.83,"sma_120":5193.42},{"date":"2025-05-14","open":5345,"high":5374,"low":5259,"close":5345,"volume":29811,"rsi_14":69.09,"sma_20":5443.0,"sma_60":5263.17,"sma_120":5198.83},{"date":"2025-05-15","open":5355,"high":5442,"low":5297,"close":5374,"volume":32407,"rsi_14":67.92,"sma_20":5459.0,"sma_60":5270.5,"sma_120":5204.71},{"date":"2025-05-16","open":5374,"high":5374,"low":5220,"close":5220,"volume":36706,"rsi_14":52.17,"sma_20":5465.0,"sma_60":5275.5,"sma_120":5209.71},{"date":"2025-05-19","open":5192,"high":5240,"low":5182,"close":5230,"volume":27700,"rsi_14":44.07,"sma_20":5470.5,"sma_60":5280.5,"sma_120":5214.5},{"date":"2025-05-20","open":5220,"high":5297,"low":5211,"close":5259,"volume":29724,"rsi_14":49.15,"sma_20":5480.0,"sma_60":5286.83,"sma_120":5219.42},{"date":"2025-05-21","open":5259,"high":5288,"low":5143,"close":5249,"volume":24021,"rsi_14":40.38,"sma_20":5486.0,"sma_60":5292.67,"sma_120":5223.92},{"date":"2025-05-22","open":5249,"high":5249,"low":5143,"close":5163,"volume":15435,"rsi_14":37.5,"sma_20":5487.0,"sma_60":5297.0,"sma_120":5227.88},{"date":"2025-05-23","open":5192,"high":5288,"low":5153,"close":5211,"volume":16273,"rsi_14":44.83,"sma_20":5488.0,"sma_60":5302.67,"sma_120":5232.04},{"date":"2025-05-26","open":5192,"high":5211,"low":5153,"close":5201,"volume":10886,"rsi_14":44.83,"sma_20":5488.5,"sma_60":5306.5,"sma_120":5236.08},{"date":"2025-05-27","open":5220,"high":5220,"low":5124,"close":5172,"volume":9774,"rsi_14":37.5,"sma_20":5482.0,"sma_60":5309.0,"sma_120":5239.67},{"date":"2025-05-28","open":5172,"high":5192,"low":5143,"close":5172,"volume":10436,"rsi_14":36.36,"sma_20":5477.0,"sma_60":5312.17,"sma_120":5242.67},{"date":"2025-05-29","open":5192,"high":5230,"low":5153,"close":5230,"volume":36873,"rsi_14":46.43,"sma_20":5471.0,"sma_60":5316.5,"sma_120":5245.25},{"date":"2025-05-30","open":5172,"high":5211,"low":5153,"close":5201,"volume":8264,"rsi_14":40.0,"sma_20":5466.0,"sma_60":5321.17,"sma_120":5247.67},{"date":"2025-06-02","open":5201,"high":5230,"low":5134,"close":5220,"volume":16631,"rsi_14":37.74,"sma_20":5463.5,"sma_60":5325.5,"sma_120":5250.58},{"date":"2025-06-04","open":5172,"high":5249,"low":5163,"close":5240,"volume":23556,"rsi_14":40.0,"sma_20":5462.5,"sma_60":5330.17,"sma_120":5254.0},{"date":"2025-06-05","open":5240,"high":5297,"low":5192,"close":5240,"volume":31434,"rsi_14":36.54,"sma_20":5459.0,"sma_60":5334.33,"sma_120":5257.42},{"date":"2025-06-09","open":5240,"high":5345,"low":5230,"close":5326,"volume":53025,"rsi_14":62.22,"sma_20":5459.5,"sma_60":5340.17,"sma_120":5261.17},{"date":"2025-06-10","open":5326,"high":5355,"low":5278,"close":5326,"volume":36789,"rsi_14":61.36,"sma_20":5462.5,"sma_60":5346.83,"sma_120":5265.08},{"date":"2025-06-11","open":5326,"high":5365,"low":5288,"close":5345,"volume":42767,"rsi_14":60.47,"sma_20":5464.5,"sma_60":5353.0,"sma_120":5269.25},{"date":"2025-06-12","open":5365,"high":5365,"low":5307,"close":5365,"volume":32182,"rsi_14":63.64,"sma_20":5465.5,"sma_60":5357.83,"sma_120":5275.08},{"date":"2025-06-13","open":5365,"high":5422,"low":5249,"close":5336,"volume":50441,"rsi_14":73.68,"sma_20":5465.0,"sma_60":5361.67,"sma_120":5279.83},{"date":"2025-06-16","open":5326,"high":5326,"low":5220,"close":5326,"volume":45223,"rsi_14":67.65,"sma_20":5462.5,"sma_60":5365.33,"sma_120":5283.67},{"date":"2025-06-17","open":5326,"high":5355,"low":5259,"close":5345,"volume":64942,"rsi_14":71.43,"sma_20":5469.0,"sma_60":5369.17,"sma_120":5287.5},{"date":"2025-06-18","open":5326,"high":5384,"low":5288,"close":5326,"volume":37771,"rsi_14":73.53,"sma_20":5474.0,"sma_60":5372.5,"sma_120":5290.83},{"date":"2025-06-19","open":5336,"high":5422,"low":5336,"close":5393,"volume":108888,"rsi_14":78.05,"sma_20":5481.0,"sma_60":5377.17,"sma_120":5293.83},{"date":"2025-06-20","open":5413,"high":5432,"low":5345,"close":5413,"volume":34217,"rsi_14":75.68,"sma_20":5489.5,"sma_60":5382.5,"sma_120":5296.42},{"date":"2025-06-23","open":5384,"high":5451,"low":5355,"close":5393,"volume":52443,"rsi_14":77.78,"sma_20":5501.5,"sma_60":5389.0,"sma_120":5298.83},{"date":"2025-06-24","open":5442,"high":5499,"low":5384,"close":5480,"volume":69982,"rsi_14":81.4,"sma_20":5515.5,"sma_60":5397.0,"sma_120":5302.33},{"date":"2025-06-25","open":5490,"high":5490,"low":5393,"close":5442,"volume":34889,"rsi_14":73.33,"sma_20":5528.0,"sma_60":5404.83,"sma_120":5305.75},{"date":"2025-06-26","open":5442,"high":5461,"low":5259,"close":5336,"volume":57200,"rsi_14":58.93,"sma_20":5536.5,"sma_60":5411.67,"sma_120":5307.42},{"date":"2025-06-27","open":5336,"high":5355,"low":5240,"close":5288,"volume":17031,"rsi_14":46.15,"sma_20":5542.5,"sma_60":5418.0,"sma_120":5308.92},{"date":"2025-06-30","open":5297,"high":5345,"low":5220,"close":5345,"volume":16139,"rsi_14":51.72,"sma_20":5548.5,"sma_60":5426.17,"sma_120":5310.67},{"date":"2025-07-01","open":5345,"high":5374,"low":5307,"close":5355,"volume":28943,"rsi_14":50.88,"sma_20":5556.5,"sma_60":5433.0,"sma_120":5313.08},{"date":"2025-07-02","open":5355,"high":5355,"low":5259,"close":5326,"volume":14460,"rsi_14":46.55,"sma_20":5562.0,"sma_60":5438.33,"sma_120":5315.17},{"date":"2025-07-03","open":5355,"high":5365,"low":5307,"close":5355,"volume":19650,"rsi_14":51.72,"sma_20":5568.0,"sma_60":5444.5,"sma_120":5317.75},{"date":"2025-07-04","open":5317,"high":5374,"low":5259,"close":5336,"volume":17605,"rsi_14":50.85,"sma_20":5573.0,"sma_60":5450.83,"sma_120":5319.92},{"date":"2025-07-07","open":5326,"high":5336,"low":5259,"close":5326,"volume":14137,"rsi_14":48.28,"sma_20":5573.0,"sma_60":5460.83,"sma_120":5321.5},{"date":"2025-07-08","open":5345,"high":5384,"low":5307,"close":5374,"volume":26734,"rsi_14":54.1,"sma_20":5575.5,"sma_60":5470.33,"sma_120":5323.58},{"date":"2025-07-09","open":5374,"high":5393,"low":5336,"close":5393,"volume":11404,"rsi_14":50.0,"sma_20":5578.0,"sma_60":5480.83,"sma_120":5326.08},{"date":"2025-07-10","open":5403,"high":5480,"low":5374,"close":5480,"volume":35109,"rsi_14":55.56,"sma_20":5584.0,"sma_60":5491.33,"sma_120":5329.42},{"date":"2025-07-11","open":5470,"high":5509,"low":5413,"close":5461,"volume":34566,"rsi_14":55.56,"sma_20":5590.5,"sma_60":5499.5,"sma_120":5332.58},{"date":"2025-07-14","open":5461,"high":5470,"low":5384,"close":5442,"volume":23425,"rsi_14":46.43,"sma_20":5596.5,"sma_60":5506.0,"sma_120":5335.83},{"date":"2025-07-15","open":5432,"high":5432,"low":5384,"close":5413,"volume":18228,"rsi_14":47.27,"sma_20":5600.0,"sma_60":5511.33,"sma_120":5338.67},{"date":"2025-07-16","open":5413,"high":5413,"low":5355,"close":5374,"volume":11821,"rsi_14":54.17,"sma_20":5602.5,"sma_60":5515.67,"sma_120":5341.5},{"date":"2025-07-17","open":5403,"high":5490,"low":5355,"close":5470,"volume":27099,"rsi_14":67.92,"sma_20":5606.5,"sma_60":5522.5,"sma_120":5343.25},{"date":"2025-07-18","open":5470,"high":5528,"low":5432,"close":5480,"volume":55021,"rsi_14":64.58,"sma_20":5610.0,"sma_60":5528.5,"sma_120":5347.5},{"date":"2025-07-21","open":5499,"high":5499,"low":5451,"close":5490,"volume":11934,"rsi_14":64.58,"sma_20":5615.0,"sma_60":5534.5,"sma_120":5352.75},{"date":"2025-07-22","open":5518,"high":5720,"low":5432,"close":5509,"volume":154851,"rsi_14":70.21,"sma_20":5616.5,"sma_60":5540.0,"sma_120":5358.17},{"date":"2025-07-23","open":5518,"high":5547,"low":5393,"close":5470,"volume":38920,"rsi_14":62.5,"sma_20":5618.0,"sma_60":5544.83,"sma_120":5363.42},{"date":"2025-07-24","open":5480,"high":5490,"low":5365,"close":5422,"volume":22045,"rsi_14":58.82,"sma_20":5622.5,"sma_60":5547.0,"sma_120":5368.75},{"date":"2025-07-25","open":5422,"high":5470,"low":5403,"close":5470,"volume":15497,"rsi_14":63.64,"sma_20":5632.0,"sma_60":5550.5,"sma_120":5373.83},{"date":"2025-07-28","open":5470,"high":5470,"low":5028,"close":5374,"volume":45673,"rsi_14":50.0,"sma_20":5633.5,"sma_60":5551.0,"sma_120":5378.0},{"date":"2025-07-29","open":5317,"high":5374,"low":5278,"close":5345,"volume":27703,"rsi_14":45.9,"sma_20":5633.0,"sma_60":5551.83,"sma_120":5382.33},{"date":"2025-07-30","open":5345,"high":5355,"low":5288,"close":5326,"volume":9742,"rsi_14":35.19,"sma_20":5633.0,"sma_60":5552.83,"sma_120":5386.17},{"date":"2025-07-31","open":5336,"high":5413,"low":5288,"close":5355,"volume":20507,"rsi_14":40.0,"sma_20":5633.0,"sma_60":5554.5,"sma_120":5389.83},{"date":"2025-08-01","open":5336,"high":5336,"low":5182,"close":5220,"volume":17216,"rsi_14":32.84,"sma_20":5627.0,"sma_60":5553.0,"sma_120":5391.92},{"date":"2025-08-04","open":5220,"high":5326,"low":5192,"close":5268,"volume":16350,"rsi_14":39.13,"sma_20":5624.0,"sma_60":5552.17,"sma_120":5395.33},{"date":"2025-08-05","open":5297,"high":5345,"low":5288,"close":5345,"volume":10066,"rsi_14":47.95,"sma_20":5622.5,"sma_60":5553.5,"sma_120":5399.0},{"date":"2025-08-06","open":5345,"high":5345,"low":5278,"close":5345,"volume":4746,"rsi_14":39.68,"sma_20":5620.0,"sma_60":5554.17,"sma_120":5402.08},{"date":"2025-08-07","open":5345,"high":5374,"low":5297,"close":5336,"volume":5977,"rsi_14":38.1,"sma_20":5612.5,"sma_60":5554.0,"sma_120":5405.42},{"date":"2025-08-08","open":5345,"high":5393,"low":5297,"close":5345,"volume":16860,"rsi_14":38.1,"sma_20":5606.5,"sma_60":5554.0,"sma_120":5408.58},{"date":"2025-08-11","open":5355,"high":5355,"low":5307,"close":5345,"volume":10564,"rsi_14":36.07,"sma_20":5601.5,"sma_60":5553.5,"sma_120":5412.0},{"date":"2025-08-12","open":5345,"high":5374,"low":5326,"close":5355,"volume":5987,"rsi_14":39.66,"sma_20":5598.5,"sma_60":5555.83,"sma_120":5415.67},{"date":"2025-08-13","open":5374,"high":5374,"low":5297,"close":5345,"volume":9099,"rsi_14":42.59,"sma_20":5597.0,"sma_60":5557.83,"sma_120":5419.17},{"date":"2025-08-14","open":5365,"high":5403,"low":5307,"close":5384,"volume":39357,"rsi_14":41.51,"sma_20":5592.5,"sma_60":5560.0,"sma_120":5423.42},{"date":"2025-08-18","open":5365,"high":5403,"low":5326,"close":5393,"volume":16514,"rsi_14":52.27,"sma_20":5588.0,"sma_60":5562.5,"sma_120":5427.58},{"date":"2025-08-19","open":5413,"high":5413,"low":5317,"close":5336,"volume":19049,"rsi_14":48.94,"sma_20":5580.0,"sma_60":5565.5,"sma_120":5431.25},{"date":"2025-08-20","open":5336,"high":5336,"low":5240,"close":5326,"volume":10860,"rsi_14":50.0,"sma_20":5570.5,"sma_60":5567.5,"sma_120":5435.08},{"date":"2025-08-21","open":5307,"high":5326,"low":5288,"close":5326,"volume":5680,"rsi_14":46.51,"sma_20":5563.0,"sma_60":5569.67,"sma_120":5438.08},{"date":"2025-08-22","open":5326,"high":5345,"low":5288,"close":5317,"volume":34470,"rsi_14":66.67,"sma_20":5557.5,"sma_60":5572.17,"sma_120":5440.58},{"date":"2025-08-25","open":5326,"high":5384,"low":5317,"close":5384,"volume":19798,"rsi_14":68.75,"sma_20":5553.0,"sma_60":5575.83,"sma_120":5444.0},{"date":"2025-08-26","open":5374,"high":5384,"low":5326,"close":5365,"volume":14555,"rsi_14":53.85,"sma_20":5552.5,"sma_60":5578.17,"sma_120":5447.33},{"date":"2025-08-27","open":5365,"high":5365,"low":5326,"close":5345,"volume":6599,"rsi_14":50.0,"sma_20":5552.5,"sma_60":5580.67,"sma_120":5450.92},{"date":"2025-08-28","open":5345,"high":5365,"low":5297,"close":5365,"volume":13758,"rsi_14":55.17,"sma_20":5554.5,"sma_60":5583.17,"sma_120":5454.33},{"date":"2025-08-29","open":5365,"high":5365,"low":5307,"close":5355,"volume":16986,"rsi_14":51.72,"sma_20":5554.5,"sma_60":5585.17,"sma_120":5457.67},{"date":"2025-09-01","open":5355,"high":5355,"low":5288,"close":5345,"volume":5648,"rsi_14":50.0,"sma_20":5561.0,"sma_60":5587.0,"sma_120":5460.67},{"date":"2025-09-02","open":5355,"high":5355,"low":5288,"close":5326,"volume":24588,"rsi_14":45.16,"sma_20":5564.0,"sma_60":5587.0,"sma_120":5463.58},{"date":"2025-09-03","open":5326,"high":5355,"low":5317,"close":5345,"volume":6367,"rsi_14":50.0,"sma_20":5564.0,"sma_60":5587.33,"sma_120":5467.08},{"date":"2025-09-04","open":5345,"high":5393,"low":5326,"close":5384,"volume":61963,"rsi_14":50.0,"sma_20":5566.0,"sma_60":5588.0,"sma_120":5470.5},{"date":"2025-09-05","open":5384,"high":5393,"low":5365,"close":5393,"volume":26817,"rsi_14":50.0,"sma_20":5569.0,"sma_60":5588.5,"sma_120":5473.17},{"date":"2025-09-08","open":5384,"high":5422,"low":5355,"close":5403,"volume":28286,"rsi_14":62.96,"sma_20":5572.0,"sma_60":5589.67,"sma_120":5475.67},{"date":"2025-09-09","open":5393,"high":5403,"low":5365,"close":5374,"volume":25052,"rsi_14":58.62,"sma_20":5573.5,"sma_60":5590.5,"sma_120":5477.92},{"date":"2025-09-10","open":5413,"high":5461,"low":5384,"close":5422,"volume":42593,"rsi_14":64.71,"sma_20":5577.0,"sma_60":5591.83,"sma_120":5480.5},{"date":"2025-09-11","open":5422,"high":5442,"low":5384,"close":5422,"volume":10380,"rsi_14":66.67,"sma_20":5581.0,"sma_60":5593.5,"sma_120":5483.0},{"date":"2025-09-12","open":5422,"high":5422,"low":5384,"close":5422,"volume":26358,"rsi_14":57.69,"sma_20":5583.0,"sma_60":5594.0,"sma_120":5485.58},{"date":"2025-09-15","open":5422,"high":5422,"low":5384,"close":5413,"volume":20404,"rsi_14":60.0,"sma_20":5584.0,"sma_60":5594.0,"sma_120":5488.25},{"date":"2025-09-16","open":5413,"high":5413,"low":5365,"close":5393,"volume":21044,"rsi_14":60.0,"sma_20":5587.0,"sma_60":5594.0,"sma_120":5491.5},{"date":"2025-09-17","open":5393,"high":5393,"low":5317,"close":5393,"volume":34897,"rsi_14":56.52,"sma_20":5590.5,"sma_60":5592.5,"sma_120":5494.75},{"date":"2025-09-18","open":5374,"high":5413,"low":5336,"close":5384,"volume":39904,"rsi_14":60.87,"sma_20":5594.5,"sma_60":5591.83,"sma_120":5498.33},{"date":"2025-09-19","open":5650,"high":5805,"low":5630,"close":5770,"volume":159387,"rsi_14":78.38,"sma_20":5606.5,"sma_60":5595.5,"sma_120":5503.58},{"date":"2025-09-22","open":5576,"high":5720,"low":5490,"close":5663,"volume":123804,"rsi_14":87.23,"sma_20":5621.0,"sma_60":5602.0,"sma_120":5510.0},{"date":"2025-09-23","open":5653,"high":5691,"low":5528,"close":5615,"volume":69164,"rsi_14":78.0,"sma_20":5634.0,"sma_60":5606.67,"sma_120":5516.42},{"date":"2025-09-24","open":5605,"high":5605,"low":5480,"close":5576,"volume":55455,"rsi_14":70.0,"sma_20":5646.0,"sma_60":5610.5,"sma_120":5521.75},{"date":"2025-09-25","open":5557,"high":5557,"low":5461,"close":5470,"volume":17302,"rsi_14":56.67,"sma_20":5651.5,"sma_60":5613.0,"sma_120":5525.67},{"date":"2025-09-26","open":5499,"high":5499,"low":5268,"close":5317,"volume":51444,"rsi_14":44.0,"sma_20":5649.5,"sma_60":5612.33,"sma_120":5528.42},{"date":"2025-09-29","open":5326,"high":5797,"low":5317,"close":5518,"volume":340041,"rsi_14":58.06,"sma_20":5658.5,"sma_60":5615.5,"sma_120":5533.17},{"date":"2025-09-30","open":5528,"high":5605,"low":5413,"close":5451,"volume":79237,"rsi_14":51.58,"sma_20":5665.0,"sma_60":5617.67,"sma_120":5539.25},{"date":"2025-10-01","open":5403,"high":5528,"low":5278,"close":5490,"volume":91124,"rsi_14":53.54,"sma_20":5672.5,"sma_60":5619.67,"sma_120":5545.0},{"date":"2025-10-02","open":5499,"high":5519,"low":5393,"close":5470,"volume":41935,"rsi_14":51.46,"sma_20":5676.0,"sma_60":5620.67,"sma_120":5550.75},{"date":"2025-10-10","open":5451,"high":5451,"low":5336,"close":5384,"volume":38909,"rsi_14":48.62,"sma_20":5675.5,"sma_60":5619.0,"sma_120":5555.17},{"date":"2025-10-13","open":5365,"high":5365,"low":5220,"close":5336,"volume":44934,"rsi_14":47.32,"sma_20":5672.0,"sma_60":5616.83,"sma_120":5558.17},{"date":"2025-10-14","open":5345,"high":5365,"low":5230,"close":5326,"volume":23032,"rsi_14":46.9,"sma_20":5669.5,"sma_60":5614.83,"sma_120":5560.42},{"date":"2025-10-15","open":5307,"high":5393,"low":5297,"close":5365,"volume":32227,"rsi_14":48.28,"sma_20":5666.5,"sma_60":5614.0,"sma_120":5562.67},{"date":"2025-10-16","open":5355,"high":5355,"low":5268,"close":5307,"volume":22654,"rsi_14":38.32,"sma_20":5660.5,"sma_60":5612.83,"sma_120":5564.25},{"date":"2025-10-17","open":5297,"high":5336,"low":5259,"close":5288,"volume":26335,"rsi_14":29.9,"sma_20":5653.5,"sma_60":5609.67,"sma_120":5566.08},{"date":"2025-10-20","open":5288,"high":5288,"low":5240,"close":5278,"volume":9123,"rsi_14":31.18,"sma_20":5646.5,"sma_60":5606.17,"sma_120":5567.33},{"date":"2025-10-21","open":5317,"high":5326,"low":5230,"close":5297,"volume":33948,"rsi_14":34.07,"sma_20":5641.5,"sma_60":5602.83,"sma_120":5568.67},{"date":"2025-10-22","open":5317,"high":5355,"low":5220,"close":5307,"volume":21905,"rsi_14":39.51,"sma_20":5637.0,"sma_60":5599.33,"sma_120":5569.67},{"date":"2025-10-23","open":5297,"high":5384,"low":5278,"close":5345,"volume":17680,"rsi_14":52.17,"sma_20":5634.0,"sma_60":5597.17,"sma_120":5571.0},{"date":"2025-10-24","open":5345,"high":5345,"low":5249,"close":5317,"volume":17405,"rsi_14":29.41,"sma_20":5622.0,"sma_60":5595.33,"sma_120":5571.17},{"date":"2025-10-27","open":5307,"high":5336,"low":5259,"close":5288,"volume":33648,"rsi_14":31.91,"sma_20":5602.5,"sma_60":5592.17,"sma_120":5571.33},{"date":"2025-10-28","open":5288,"high":5307,"low":5192,"close":5240,"volume":25364,"rsi_14":22.92,"sma_20":5583.0,"sma_60":5589.83,"sma_120":5570.42},{"date":"2025-10-29","open":5240,"high":5288,"low":5115,"close":5134,"volume":31976,"rsi_14":20.0,"sma_20":5560.0,"sma_60":5586.17,"sma_120":5569.0},{"date":"2025-10-30","open":5192,"high":5192,"low":5038,"close":5086,"volume":29960,"rsi_14":20.75,"sma_20":5540.0,"sma_60":5582.0,"sma_120":5567.42},{"date":"2025-10-31","open":5086,"high":5143,"low":5047,"close":5095,"volume":20386,"rsi_14":24.49,"sma_20":5528.5,"sma_60":5577.5,"sma_120":5566.0},{"date":"2025-11-03","open":5115,"high":5134,"low":5067,"close":5095,"volume":28496,"rsi_14":25.0,"sma_20":5506.5,"sma_60":5575.33,"sma_120":5564.17},{"date":"2025-11-04","open":5095,"high":5134,"low":4980,"close":5115,"volume":31127,"rsi_14":21.74,"sma_20":5489.0,"sma_60":5572.67,"sma_120":5562.42},{"date":"2025-11-05","open":5134,"high":5134,"low":4970,"close":5105,"volume":61366,"rsi_14":24.39,"sma_20":5469.0,"sma_60":5568.5,"sma_120":5561.0},{"date":"2025-11-06","open":5105,"high":5115,"low":4951,"close":5095,"volume":28203,"rsi_14":25.0,"sma_20":5450.5,"sma_60":5564.17,"sma_120":5559.17},{"date":"2025-11-07","open":5057,"high":5086,"low":4980,"close":5086,"volume":39979,"rsi_14":25.0,"sma_20":5435.0,"sma_60":5559.83,"sma_120":5556.92},{"date":"2025-11-10","open":5057,"high":5201,"low":4999,"close":5201,"volume":21998,"rsi_14":40.0,"sma_20":5428.0,"sma_60":5557.33,"sma_120":5555.67},{"date":"2025-11-11","open":5153,"high":5230,"low":5153,"close":5211,"volume":17497,"rsi_14":40.0,"sma_20":5422.0,"sma_60":5555.0,"sma_120":5554.25},{"date":"2025-11-12","open":5192,"high":5278,"low":5182,"close":5268,"volume":9138,"rsi_14":42.31,"sma_20":5417.0,"sma_60":5553.5,"sma_120":5554.67},{"date":"2025-11-13","open":5240,"high":5278,"low":5192,"close":5278,"volume":12469,"rsi_14":46.0,"sma_20":5415.5,"sma_60":5552.33,"sma_120":5555.08},{"date":"2025-11-14","open":5240,"high":5278,"low":5143,"close":5201,"volume":35846,"rsi_14":41.82,"sma_20":5411.0,"sma_60":5549.17,"sma_120":5554.58},{"date":"2025-11-17","open":5240,"high":5240,"low":5192,"close":5230,"volume":16810,"rsi_14":49.06,"sma_20":5408.5,"sma_60":5546.33,"sma_120":5554.42},{"date":"2025-11-18","open":5220,"high":5220,"low":5134,"close":5182,"volume":11281,"rsi_14":55.32,"sma_20":5402.5,"sma_60":5543.67,"sma_120":5554.58},{"date":"2025-11-19","open":5182,"high":5240,"low":5134,"close":5220,"volume":13570,"rsi_14":65.22,"sma_20":5398.0,"sma_60":5541.83,"sma_120":5554.67},{"date":"2025-11-20","open":5220,"high":5249,"low":5182,"close":5230,"volume":17235,"rsi_14":65.22,"sma_20":5392.0,"sma_60":5540.17,"sma_120":5554.92},{"date":"2025-11-21","open":5182,"high":5182,"low":5057,"close":5172,"volume":48130,"rsi_14":57.69,"sma_20":5384.5,"sma_60":5537.67,"sma_120":5554.92},{"date":"2025-11-24","open":5143,"high":5182,"low":5095,"close":5105,"volume":11942,"rsi_14":49.12,"sma_20":5375.0,"sma_60":5532.83,"sma_120":5554.33},{"date":"2025-11-25","open":5115,"high":5182,"low":5105,"close":5182,"volume":7249,"rsi_14":56.25,"sma_20":5372.0,"sma_60":5529.67,"sma_120":5553.92},{"date":"2025-11-26","open":5163,"high":5211,"low":5134,"close":5211,"volume":3714,"rsi_14":59.09,"sma_20":5376.0,"sma_60":5527.33,"sma_120":5554.0},{"date":"2025-11-27","open":5211,"high":5211,"low":5163,"close":5201,"volume":6338,"rsi_14":59.09,"sma_20":5382.0,"sma_60":5524.5,"sma_120":5553.83},{"date":"2025-11-28","open":5192,"high":5220,"low":5163,"close":5220,"volume":6504,"rsi_14":51.79,"sma_20":5388.5,"sma_60":5522.17,"sma_120":5553.67},{"date":"2025-12-01","open":5259,"high":5374,"low":5220,"close":5326,"volume":57004,"rsi_14":59.09,"sma_20":5400.5,"sma_60":5521.83,"sma_120":5554.42},{"date":"2025-12-02","open":5326,"high":5374,"low":5288,"close":5317,"volume":17893,"rsi_14":54.1,"sma_20":5411.0,"sma_60":5521.67,"sma_120":5554.33},{"date":"2025-12-03","open":5317,"high":5345,"low":5288,"close":5345,"volume":10311,"rsi_14":55.56,"sma_20":5423.5,"sma_60":5521.67,"sma_120":5554.5},{"date":"2025-12-04","open":5336,"high":5355,"low":5259,"close":5336,"volume":17163,"rsi_14":62.5,"sma_20":5436.0,"sma_60":5520.83,"sma_120":5554.42},{"date":"2025-12-05","open":5326,"high":5326,"low":5268,"close":5278,"volume":9259,"rsi_14":54.24,"sma_20":5446.0,"sma_60":5518.83,"sma_120":5553.67},{"date":"2025-12-08","open":5278,"high":5317,"low":5240,"close":5307,"volume":24597,"rsi_14":61.4,"sma_20":5451.5,"sma_60":5517.17,"sma_120":5553.42},{"date":"2025-12-09","open":5307,"high":5307,"low":5240,"close":5288,"volume":6954,"rsi_14":56.36,"sma_20":5455.5,"sma_60":5515.67,"sma_120":5553.08},{"date":"2025-12-10","open":5278,"high":5317,"low":5249,"close":5307,"volume":23141,"rsi_14":57.14,"sma_20":5457.5,"sma_60":5513.67,"sma_120":5552.75},{"date":"2025-12-11","open":5336,"high":5336,"low":5249,"close":5288,"volume":21068,"rsi_14":61.54,"sma_20":5458.0,"sma_60":5511.33,"sma_120":5552.42},{"date":"2025-12-12","open":5278,"high":5317,"low":5259,"close":5288,"volume":22927,"rsi_14":71.11,"sma_20":5462.5,"sma_60":5509.0,"sma_120":5551.5},{"date":"2025-12-15","open":5288,"high":5345,"low":5240,"close":5278,"volume":26036,"rsi_14":63.16,"sma_20":5465.0,"sma_60":5506.67,"sma_120":5550.33},{"date":"2025-12-16","open":5278,"high":5278,"low":5163,"close":5163,"volume":46435,"rsi_14":44.68,"sma_20":5464.0,"sma_60":5502.67,"sma_120":5548.33},{"date":"2025-12-17","open":5172,"high":5211,"low":5163,"close":5172,"volume":9458,"rsi_14":46.81,"sma_20":5461.5,"sma_60":5498.83,"sma_120":5545.67},{"date":"2025-12-18","open":5172,"high":5192,"low":5095,"close":5134,"volume":23997,"rsi_14":40.82,"sma_20":5456.5,"sma_60":5494.17,"sma_120":5543.0},{"date":"2025-12-19","open":5153,"high":5249,"low":5105,"close":5230,"volume":14320,"rsi_14":39.58,"sma_20":5459.5,"sma_60":5488.67,"sma_120":5542.08},{"date":"2025-12-22","open":5240,"high":5259,"low":5220,"close":5249,"volume":25979,"rsi_14":42.86,"sma_20":5467.0,"sma_60":5481.5,"sma_120":5541.75},{"date":"2025-12-23","open":5249,"high":5268,"low":5192,"close":5249,"volume":10091,"rsi_14":39.13,"sma_20":5470.5,"sma_60":5475.17,"sma_120":5540.92},{"date":"2025-12-24","open":5230,"high":5230,"low":5143,"close":5211,"volume":25352,"rsi_14":36.73,"sma_20":5470.5,"sma_60":5468.83,"sma_120":5539.67},{"date":"2025-12-26","open":5182,"high":5230,"low":5172,"close":5230,"volume":22649,"rsi_14":44.44,"sma_20":5472.0,"sma_60":5464.67,"sma_120":5538.83},{"date":"2025-12-29","open":5390,"high":5390,"low":5260,"close":5310,"volume":34973,"rsi_14":30.91,"sma_20":5466.0,"sma_60":5461.0,"sma_120":5536.67},{"date":"2025-12-30","open":5280,"high":5330,"low":5230,"close":5240,"volume":55176,"rsi_14":28.33,"sma_20":5451.0,"sma_60":5452.67,"sma_120":5534.08},{"date":"2026-01-02","open":5330,"high":5340,"low":5280,"close":5320,"volume":43139,"rsi_14":34.85,"sma_20":5440.5,"sma_60":5446.83,"sma_120":5532.25},{"date":"2026-01-05","open":5320,"high":5320,"low":5270,"close":5320,"volume":28406,"rsi_14":35.94,"sma_20":5428.5,"sma_60":5440.33,"sma_120":5530.0},{"date":"2026-01-06","open":5320,"high":5330,"low":5190,"close":5200,"volume":227141,"rsi_14":30.26,"sma_20":5411.0,"sma_60":5432.5,"sma_120":5526.58},{"date":"2026-01-07","open":5240,"high":5240,"low":5020,"close":5030,"volume":103583,"rsi_14":25.0,"sma_20":5388.0,"sma_60":5423.0,"sma_120":5521.0},{"date":"2026-01-08","open":5090,"high":5090,"low":4995,"close":5040,"volume":65727,"rsi_14":29.63,"sma_20":5364.0,"sma_60":5414.5,"sma_120":5515.67},{"date":"2026-01-09","open":5040,"high":5070,"low":4985,"close":5070,"volume":65830,"rsi_14":31.33,"sma_20":5342.5,"sma_60":5406.67,"sma_120":5510.75},{"date":"2026-01-12","open":5070,"high":5140,"low":5020,"close":5130,"volume":56905,"rsi_14":37.65,"sma_20":5323.0,"sma_60":5399.17,"sma_120":5506.58},{"date":"2026-01-13","open":5150,"high":5150,"low":5080,"close":5100,"volume":25269,"rsi_14":28.21,"sma_20":5303.0,"sma_60":5392.17,"sma_120":5502.5},{"date":"2026-01-14","open":5100,"high":5140,"low":5050,"close":5140,"volume":22349,"rsi_14":30.0,"sma_20":5285.0,"sma_60":5386.17,"sma_120":5497.92},{"date":"2026-01-15","open":5100,"high":5150,"low":5030,"close":5130,"volume":33714,"rsi_14":29.63,"sma_20":5267.0,"sma_60":5380.17,"sma_120":5493.17},{"date":"2026-01-16","open":5130,"high":5130,"low":5010,"close":5020,"volume":30548,"rsi_14":27.27,"sma_20":5249.5,"sma_60":5372.0,"sma_120":5487.42},{"date":"2026-01-19","open":5020,"high":5020,"low":4980,"close":5020,"volume":17723,"rsi_14":30.14,"sma_20":5215.5,"sma_60":5354.67,"sma_120":5481.5},{"date":"2026-01-20","open":5020,"high":5110,"low":4975,"close":5100,"volume":36438,"rsi_14":40.54,"sma_20":5198.5,"sma_60":5347.5,"sma_120":5476.58},{"date":"2026-01-21","open":5100,"high":5100,"low":5020,"close":5090,"volume":17177,"rsi_14":32.84,"sma_20":5180.0,"sma_60":5340.67,"sma_120":5472.0},{"date":"2026-01-22","open":5090,"high":5160,"low":5030,"close":5150,"volume":18382,"rsi_14":38.36,"sma_20":5164.5,"sma_60":5335.67,"sma_120":5467.5},{"date":"2026-01-23","open":5170,"high":5270,"low":5110,"close":5260,"volume":45259,"rsi_14":54.17,"sma_20":5156.5,"sma_60":5334.33,"sma_120":5464.75},{"date":"2026-01-26","open":5300,"high":5370,"low":5230,"close":5340,"volume":55745,"rsi_14":74.6,"sma_20":5151.5,"sma_60":5335.17,"sma_120":5462.92},{"date":"2026-01-27","open":5340,"high":5370,"low":5290,"close":5350,"volume":34741,"rsi_14":74.6,"sma_20":5153.5,"sma_60":5336.0,"sma_120":5461.33},{"date":"2026-01-28","open":5350,"high":5400,"low":5290,"close":5390,"volume":36257,"rsi_14":75.0,"sma_20":5161.0,"sma_60":5337.5,"sma_120":5459.83},{"date":"2026-01-29","open":5380,"high":5400,"low":5300,"close":5370,"volume":17283,"rsi_14":70.0,"sma_20":5163.5,"sma_60":5338.33,"sma_120":5459.33},{"date":"2026-01-30","open":5370,"high":5370,"low":5190,"close":5270,"volume":31280,"rsi_14":62.69,"sma_20":5161.0,"sma_60":5337.67,"sma_120":5457.58},{"date":"2026-02-02","open":5250,"high":5250,"low":5090,"close":5130,"volume":34412,"rsi_14":49.35,"sma_20":5157.5,"sma_60":5334.83,"sma_120":5454.0},{"date":"2026-02-03","open":5140,"high":5230,"low":5120,"close":5190,"volume":56127,"rsi_14":53.66,"sma_20":5165.5,"sma_60":5333.17,"sma_120":5450.92},{"date":"2026-02-04","open":5200,"high":5240,"low":5160,"close":5240,"volume":16045,"rsi_14":64.47,"sma_20":5175.5,"sma_60":5336.83,"sma_120":5448.33},{"date":"2026-02-05","open":5200,"high":5240,"low":5150,"close":5240,"volume":8584,"rsi_14":64.47,"sma_20":5184.0,"sma_60":5334.0,"sma_120":5445.67},{"date":"2026-02-06","open":5170,"high":5170,"low":5010,"close":5160,"volume":36713,"rsi_14":58.33,"sma_20":5185.5,"sma_60":5329.67,"sma_120":5442.33},{"date":"2026-02-09","open":5160,"high":5210,"low":5140,"close":5200,"volume":78011,"rsi_14":56.25,"sma_20":5190.5,"sma_60":5325.0,"sma_120":5439.25},{"date":"2026-02-10","open":5200,"high":5220,"low":5170,"close":5190,"volume":12917,"rsi_14":56.25,"sma_20":5193.0,"sma_60":5320.0,"sma_120":5436.17},{"date":"2026-02-11","open":5200,"high":5210,"low":5170,"close":5180,"volume":8066,"rsi_14":52.0,"sma_20":5195.5,"sma_60":5316.17,"sma_120":5432.67},{"date":"2026-02-12","open":5180,"high":5300,"low":5150,"close":5210,"volume":31939,"rsi_14":46.27,"sma_20":5205.0,"sma_60":5312.33,"sma_120":5429.33},{"date":"2026-02-13","open":5210,"high":5210,"low":5160,"close":5200,"volume":6163,"rsi_14":38.33,"sma_20":5214.0,"sma_60":5309.17,"sma_120":5426.42},{"date":"2026-02-19","open":5190,"high":5210,"low":5150,"close":5200,"volume":20524,"rsi_14":37.29,"sma_20":5223.0,"sma_60":5305.33,"sma_120":5423.58},{"date":"2026-02-20","open":5230,"high":5230,"low":5150,"close":5200,"volume":26051,"rsi_14":32.73,"sma_20":5228.0,"sma_60":5301.33,"sma_120":5420.75},{"date":"2026-02-23","open":5180,"high":5220,"low":5160,"close":5190,"volume":39259,"rsi_14":33.33,"sma_20":5233.0,"sma_60":5298.17,"sma_120":5417.92},{"date":"2026-02-24","open":5190,"high":5190,"low":5150,"close":5190,"volume":18264,"rsi_14":40.91,"sma_20":5235.0,"sma_60":5296.17,"sma_120":5414.5},{"date":"2026-02-25","open":5220,"high":5490,"low":5160,"close":5230,"volume":245683,"rsi_14":64.71,"sma_20":5233.5,"sma_60":5293.5,"sma_120":5411.58},{"date":"2026-02-26","open":5290,"high":5450,"low":5260,"close":5350,"volume":194571,"rsi_14":70.0,"sma_20":5234.0,"sma_60":5285.83,"sma_120":5405.17},{"date":"2026-02-27","open":5320,"high":5720,"low":5300,"close":5610,"volume":273479,"rsi_14":80.33,"sma_20":5247.0,"sma_60":5295.67,"sma_120":5410.08},{"date":"2026-03-03","open":5590,"high":5660,"low":5460,"close":5550,"volume":113857,"rsi_14":73.13,"sma_20":5255.0,"sma_60":5297.67,"sma_120":5409.92},{"date":"2026-03-04","open":5500,"high":5530,"low":5030,"close":5290,"volume":121506,"rsi_14":57.65,"sma_20":5251.0,"sma_60":5293.5,"sma_120":5407.67},{"date":"2026-03-05","open":5330,"high":5420,"low":5310,"close":5380,"volume":121887,"rsi_14":60.0,"sma_20":5256.5,"sma_60":5291.0,"sma_120":5406.33},{"date":"2026-03-06","open":5400,"high":5700,"low":5400,"close":5690,"volume":113884,"rsi_14":70.83,"sma_20":5284.5,"sma_60":5293.17,"sma_120":5407.42},{"date":"2026-03-09","open":5640,"high":5820,"low":5300,"close":5790,"volume":129297,"rsi_14":73.64,"sma_20":5314.5,"sma_60":5297.17,"sma_120":5409.0},{"date":"2026-03-10","open":5810,"high":5840,"low":5620,"close":5750,"volume":71103,"rsi_14":70.77,"sma_20":5340.0,"sma_60":5301.5,"sma_120":5410.17},{"date":"2026-03-11","open":5750,"high":5840,"low":5630,"close":5800,"volume":96611,"rsi_14":72.39,"sma_20":5368.0,"sma_60":5306.17,"sma_120":5411.67},{"date":"2026-03-12","open":5840,"high":6030,"low":5790,"close":5980,"volume":99315,"rsi_14":75.66,"sma_20":5409.0,"sma_60":5314.17,"sma_120":5414.92},{"date":"2026-03-13","open":5890,"high":6060,"low":5840,"close":6030,"volume":67880,"rsi_14":76.43,"sma_20":5450.5,"sma_60":5322.67,"sma_120":5418.17},{"date":"2026-03-16","open":6000,"high":6080,"low":5970,"close":6050,"volume":57629,"rsi_14":77.22,"sma_20":5493.5,"sma_60":5323.83,"sma_120":5416.42},{"date":"2026-03-17","open":6070,"high":6090,"low":5870,"close":5950,"volume":67035,"rsi_14":72.62,"sma_20":5532.0,"sma_60":5339.33,"sma_120":5424.17},{"date":"2026-03-18","open":5920,"high":5970,"low":5790,"close":5850,"volume":54863,"rsi_14":67.82,"sma_20":5564.0,"sma_60":5345.33,"sma_120":5426.0},{"date":"2026-03-19","open":5830,"high":5900,"low":5760,"close":5900,"volume":16878,"rsi_14":66.47,"sma_20":5599.0,"sma_60":5354.17,"sma_120":5428.42},{"date":"2026-03-20","open":5830,"high":6010,"low":5830,"close":6000,"volume":44364,"rsi_14":62.91,"sma_20":5639.0,"sma_60":5364.5,"sma_120":5431.67},{"date":"2026-03-23","open":5940,"high":6020,"low":5850,"close":5940,"volume":67604,"rsi_14":62.91,"sma_20":5676.0,"sma_60":5374.5,"sma_120":5434.33},{"date":"2026-03-24","open":6000,"high":6140,"low":5840,"close":6140,"volume":98785,"rsi_14":79.31,"sma_20":5723.5,"sma_60":5386.17,"sma_120":5437.42},{"date":"2026-03-25","open":6060,"high":6170,"low":5970,"close":6090,"volume":59563,"rsi_14":75.18,"sma_20":5768.5,"sma_60":5396.67,"sma_120":5439.08},{"date":"2026-03-26","open":6060,"high":6100,"low":5910,"close":5950,"volume":33939,"rsi_14":60.48,"sma_20":5804.5,"sma_60":5404.83,"sma_120":5440.0},{"date":"2026-03-27","open":5910,"high":5950,"low":5821,"close":5950,"volume":27691,"rsi_14":58.47,"sma_20":5836.5,"sma_60":5414.33,"sma_120":5441.58},{"date":"2026-03-30","open":5870,"high":5990,"low":5860,"close":5950,"volume":26228,"rsi_14":58.47,"sma_20":5853.5,"sma_60":5422.83,"sma_120":5443.75},{"date":"2026-03-31","open":5870,"high":6040,"low":5800,"close":5930,"volume":56138,"rsi_14":55.65,"sma_20":5872.5,"sma_60":5433.17,"sma_120":5447.08},{"date":"2026-04-01","open":5980,"high":6140,"low":5880,"close":6050,"volume":89663,"rsi_14":53.21,"sma_20":5910.5,"sma_60":5446.67,"sma_120":5449.67},{"date":"2026-04-02","open":6050,"high":6140,"low":5940,"close":6000,"volume":70823,"rsi_14":48.62,"sma_20":5941.5,"sma_60":5458.0,"sma_120":5452.42},{"date":"2026-04-03","open":6000,"high":6100,"low":5980,"close":6090,"volume":35306,"rsi_14":51.72,"sma_20":5961.5,"sma_60":5470.83,"sma_120":5455.58},{"date":"2026-04-06","open":6090,"high":6090,"low":5920,"close":6000,"volume":31778,"rsi_14":52.17,"sma_20":5972.0,"sma_60":5484.17,"sma_120":5458.33},{"date":"2026-04-07","open":6000,"high":6100,"low":6000,"close":6070,"volume":48711,"rsi_14":59.82,"sma_20":5988.0,"sma_60":5501.5,"sma_120":5462.25},{"date":"2026-04-08","open":6120,"high":6130,"low":6030,"close":6090,"volume":56190,"rsi_14":58.72,"sma_20":6002.5,"sma_60":5519.0,"sma_120":5466.75},{"date":"2026-04-09","open":6120,"high":6150,"low":6040,"close":6100,"volume":44748,"rsi_14":55.0,"sma_20":6008.5,"sma_60":5536.17,"sma_120":5471.42},{"date":"2026-04-10","open":6090,"high":6320,"low":6090,"close":6300,"volume":106399,"rsi_14":65.79,"sma_20":6022.0,"sma_60":5555.67,"sma_120":5477.42},{"date":"2026-04-13","open":6370,"high":6480,"low":6270,"close":6430,"volume":70756,"rsi_14":63.55,"sma_20":6041.0,"sma_60":5577.83,"sma_120":5485.0},{"date":"2026-04-14","open":6480,"high":6540,"low":6370,"close":6450,"volume":76004,"rsi_14":67.31,"sma_20":6066.0,"sma_60":5599.67,"sma_120":5492.92},{"date":"2026-04-15","open":6510,"high":8300,"low":6490,"close":7570,"volume":1474525,"rsi_14":90.1,"sma_20":6152.0,"sma_60":5640.33,"sma_120":5510.25},{"date":"2026-04-16","open":7990,"high":8700,"low":7580,"close":8070,"volume":1115916,"rsi_14":91.94,"sma_20":6260.5,"sma_60":5691.17,"sma_120":5531.58},{"date":"2026-04-17","open":8070,"high":8070,"low":7230,"close":7360,"volume":293004,"rsi_14":72.38,"sma_20":6328.5,"sma_60":5730.17,"sma_120":5546.92},{"date":"2026-04-20","open":7450,"high":7570,"low":7260,"close":7310,"volume":161188,"rsi_14":71.7,"sma_20":6397.0,"sma_60":5767.0,"sma_120":5561.5},{"date":"2026-04-21","open":7330,"high":7470,"low":6970,"close":7040,"volume":134410,"rsi_14":64.86,"sma_20":6442.0,"sma_60":5799.5,"sma_120":5574.08},{"date":"2026-04-22","open":6960,"high":7040,"low":6770,"close":6910,"volume":104235,"rsi_14":63.34,"sma_20":6483.0,"sma_60":5828.83,"sma_120":5585.83},{"date":"2026-04-23","open":6980,"high":7500,"low":6890,"close":7290,"volume":266970,"rsi_14":66.22,"sma_20":6550.0,"sma_60":5862.67,"sma_120":5601.17},{"date":"2026-04-24","open":7450,"high":7450,"low":7140,"close":7200,"volume":152942,"rsi_14":66.22,"sma_20":6610.5,"sma_60":5893.67,"sma_120":5616.67},{"date":"2026-04-27","open":7280,"high":7450,"low":7170,"close":7350,"volume":152251,"rsi_14":66.93,"sma_20":6680.5,"sma_60":5927.0,"sma_120":5633.83},{"date":"2026-04-28","open":7300,"high":7340,"low":6950,"close":7030,"volume":100308,"rsi_14":61.52,"sma_20":6735.5,"sma_60":5954.33,"sma_120":5648.25},{"date":"2026-04-29","open":7060,"high":7280,"low":6990,"close":7200,"volume":119670,"rsi_14":62.97,"sma_20":6793.0,"sma_60":5984.83,"sma_120":5661.58},{"date":"2026-04-30","open":7200,"high":7210,"low":7090,"close":7190,"volume":54235,"rsi_14":59.49,"sma_20":7065.0,"sma_60":6387.83,"sma_120":6047.75},{"date":"2026-05-04","open":7270,"high":7270,"low":7030,"close":7050,"volume":81223,"rsi_14":57.64,"sma_20":6900.5,"sma_60":6048.83,"sma_120":5694.17},{"date":"2026-05-06","open":7100,"high":7110,"low":6800,"close":6960,"volume":165377,"rsi_14":56.17,"sma_20":6948.5,"sma_60":6078.33,"sma_120":5708.0},{"date":"2026-05-07","open":6950,"high":7120,"low":6830,"close":6970,"volume":111242,"rsi_14":40.07,"sma_20":6993.5,"sma_60":6107.17,"sma_120":5722.0},{"date":"2026-05-08","open":7070,"high":7170,"low":6790,"close":6950,"volume":97720,"rsi_14":27.95,"sma_20":7036.5,"sma_60":6135.67,"sma_120":5734.83},{"date":"2026-05-11","open":6970,"high":6970,"low":6660,"close":6700,"volume":119512,"rsi_14":34.13,"sma_20":7066.5,"sma_60":6161.33,"sma_120":5745.5},{"date":"2026-05-12","open":6700,"high":6800,"low":6340,"close":6430,"volume":178141,"rsi_14":30.87,"sma_20":7073.0,"sma_60":6181.83,"sma_120":5753.42},{"date":"2026-05-13","open":6420,"high":6460,"low":6170,"close":6270,"volume":83938,"rsi_14":32.42,"sma_20":7065.0,"sma_60":6199.83,"sma_120":5759.92},{"date":"2026-05-14","open":6300,"high":6330,"low":6130,"close":6250,"volume":64850,"rsi_14":34.13,"sma_20":7055.0,"sma_60":6217.67,"sma_120":5766.92},{"date":"2026-05-15","open":6330,"high":6450,"low":6070,"close":6250,"volume":103406,"rsi_14":19.41,"sma_20":6989.0,"sma_60":6235.0,"sma_120":5773.67},{"date":"2026-05-18","open":6260,"high":6330,"low":5950,"close":6150,"volume":75982,"rsi_14":19.3,"sma_20":6893.0,"sma_60":6250.83,"sma_120":5780.0},{"date":"2026-05-19","open":6150,"high":6380,"low":6000,"close":6200,"volume":73566,"rsi_14":14.29,"sma_20":6835.0,"sma_60":6267.5,"sma_120":5786.42},{"date":"2026-05-20","open":6250,"high":6300,"low":5900,"close":6040,"volume":67262,"rsi_14":15.86,"sma_20":6771.5,"sma_60":6281.5,"sma_120":5791.42},{"date":"2026-05-21","open":6040,"high":6160,"low":5990,"close":6090,"volume":54674,"rsi_14":8.27,"sma_20":6724.0,"sma_60":6296.5,"sma_120":5797.33},{"date":"2026-05-22","open":6100,"high":6340,"low":6100,"close":6300,"volume":107422,"rsi_14":20.92,"sma_20":6693.5,"sma_60":6315.0,"sma_120":5805.58},{"date":"2026-05-26","open":6340,"high":6430,"low":6250,"close":6380,"volume":64468,"rsi_14":27.21,"sma_20":6648.0,"sma_60":6334.17,"sma_120":5813.83},{"date":"2026-05-27","open":6340,"high":6350,"low":6050,"close":6080,"volume":58151,"rsi_14":23.81,"sma_20":6592.0,"sma_60":6346.33,"sma_120":5819.33},{"date":"2026-05-28","open":6200,"high":6200,"low":5800,"close":5980,"volume":46311,"rsi_14":22.03,"sma_20":6523.5,"sma_60":6352.5,"sma_120":5824.08},{"date":"2026-05-29","open":6040,"high":6060,"low":5750,"close":5890,"volume":48810,"rsi_14":21.2,"sma_20":6466.5,"sma_60":6358.17,"sma_120":5827.92},{"date":"2026-06-01","open":5890,"high":5890,"low":5570,"close":5600,"volume":73398,"rsi_14":20.74,"sma_20":6386.5,"sma_60":6363.33,"sma_120":5828.42},{"date":"2026-06-02","open":5590,"high":5660,"low":5390,"close":5650,"volume":75371,"rsi_14":26.51,"sma_20":6309.5,"sma_60":6367.83,"sma_120":5829.42},{"date":"2026-06-04","open":5650,"high":5660,"low":5370,"close":5440,"volume":37322,"rsi_14":25.73,"sma_20":6229.0,"sma_60":6363.67,"sma_120":5828.42},{"date":"2026-06-05","open":5440,"high":5440,"low":5270,"close":5340,"volume":50150,"rsi_14":24.58,"sma_20":6148.0,"sma_60":6356.17,"sma_120":5826.67},{"date":"2026-06-08","open":5120,"high":5210,"low":5030,"close":5080,"volume":65987,"rsi_14":21.46,"sma_20":6053.5,"sma_60":6345.0,"sma_120":5823.25},{"date":"2026-06-09","open":5050,"high":5240,"low":5050,"close":5210,"volume":51241,"rsi_14":27.4,"sma_20":5966.5,"sma_60":6335.17,"sma_120":5820.67},{"date":"2026-06-10","open":5170,"high":5210,"low":5010,"close":5120,"volume":47760,"rsi_14":24.53,"sma_20":5887.5,"sma_60":6320.83,"sma_120":5817.5},{"date":"2026-06-11","open":5240,"high":5240,"low":4990,"close":5210,"volume":58839,"rsi_14":29.76,"sma_20":5826.5,"sma_60":6307.17,"sma_120":5814.92},{"date":"2026-06-12","open":5220,"high":5310,"low":5180,"close":5210,"volume":55043,"rsi_14":28.0,"sma_20":5773.5,"sma_60":6293.17,"sma_120":5812.5},{"date":"2026-06-15","open":5210,"high":5310,"low":5040,"close":5060,"volume":45666,"rsi_14":18.04,"sma_20":5714.0,"sma_60":6278.33,"sma_120":5808.83},{"date":"2026-06-16","open":5040,"high":5170,"low":4990,"close":5160,"volume":23711,"rsi_14":18.88,"sma_20":5659.5,"sma_60":6266.83,"sma_120":5806.08},{"date":"2026-06-17","open":5150,"high":5260,"low":5080,"close":5250,"volume":21796,"rsi_14":45.05,"sma_20":5308.0,"sma_60":6170.17,"sma_120":5792.25},{"date":"2026-06-18","open":5240,"high":5290,"low":5060,"close":5190,"volume":19990,"rsi_14":26.9,"sma_20":5564.0,"sma_60":6242.5,"sma_120":5803.5},{"date":"2026-06-19","open":5180,"high":5190,"low":4960,"close":5160,"volume":31829,"rsi_14":27.88,"sma_20":5520.0,"sma_60":6229.5,"sma_120":5802.0},{"date":"2026-06-22","open":5020,"high":5160,"low":4950,"close":4995,"volume":37244,"rsi_14":30.16,"sma_20":5465.25,"sma_60":6210.42,"sma_120":5798.29},{"date":"2026-06-23","open":5020,"high":5070,"low":4850,"close":4880,"volume":61442,"rsi_14":25.79,"sma_20":5394.25,"sma_60":6190.25,"sma_120":5793.46},{"date":"2026-06-24","open":4840,"high":5040,"low":4765,"close":4870,"volume":41373,"rsi_14":29.5,"sma_20":5318.75,"sma_60":6172.25,"sma_120":5788.54},{"date":"2026-06-25","open":4810,"high":4990,"low":4675,"close":4725,"volume":47967,"rsi_14":28.57,"sma_20":5251.0,"sma_60":6151.17,"sma_120":5782.75},{"date":"2026-06-26","open":4670,"high":4820,"low":4600,"close":4650,"volume":39193,"rsi_14":32.8,"sma_20":5184.5,"sma_60":6129.5,"sma_120":5776.17},{"date":"2026-06-29","open":4630,"high":5020,"low":4630,"close":5010,"volume":36985,"rsi_14":43.24,"sma_20":5140.5,"sma_60":6114.17,"sma_120":5773.67},{"date":"2026-06-30","open":4995,"high":5000,"low":4840,"close":4950,"volume":20172,"rsi_14":44.14,"sma_20":5108.0,"sma_60":6095.83,"sma_120":5771.25},{"date":"2026-07-01","open":5080,"high":5080,"low":4855,"close":5030,"volume":17742,"rsi_14":43.75,"sma_20":5077.0,"sma_60":6079.67,"sma_120":5768.83},{"date":"2026-07-02","open":4985,"high":5020,"low":4845,"close":4960,"volume":36999,"rsi_14":41.72,"sma_20":5053.0,"sma_60":6060.83,"sma_120":5765.83},{"date":"2026-07-03","open":4845,"high":4980,"low":4820,"close":4945,"volume":26074,"rsi_14":45.82,"sma_20":5033.25,"sma_60":6043.25,"sma_120":5763.71},{"date":"2026-07-06","open":5010,"high":5010,"low":4880,"close":5000,"volume":12520,"rsi_14":43.98,"sma_20":5029.25,"sma_60":6025.42,"sma_120":5763.46},{"date":"2026-07-07","open":4995,"high":5050,"low":4880,"close":5000,"volume":21755,"rsi_14":39.92,"sma_20":5018.75,"sma_60":6007.25,"sma_120":5763.12},{"date":"2026-07-08","open":4960,"high":5010,"low":4815,"close":5000,"volume":22017,"rsi_14":41.95,"sma_20":5012.75,"sma_60":5988.92,"sma_120":5762.54},{"date":"2026-07-09","open":5000,"high":5030,"low":4835,"close":4990,"volume":21332,"rsi_14":42.67,"sma_20":5001.75,"sma_60":5967.08,"sma_120":5761.38},{"date":"2026-07-10","open":4985,"high":5040,"low":4860,"close":5020,"volume":28956,"rsi_14":51.22,"sma_20":4992.25,"sma_60":5943.58,"sma_120":5760.71},{"date":"2026-07-13","open":4995,"high":5000,"low":4810,"close":4890,"volume":35089,"rsi_14":50.48,"sma_20":4983.75,"sma_60":5917.58,"sma_120":5758.62},{"date":"2026-07-14","open":4890,"high":4920,"low":4780,"close":4920,"volume":40827,"rsi_14":52.36,"sma_20":4971.75,"sma_60":5873.42,"sma_120":5756.88},{"date":"2026-07-15","open":4880,"high":5050,"low":4880,"close":5050,"volume":18675,"rsi_14":65.55,"sma_20":4961.75,"sma_60":5823.08,"sma_120":5757.12},{"date":"2026-07-16","open":4945,"high":5030,"low":4945,"close":5030,"volume":13616,"rsi_14":69.19,"sma_20":4953.75,"sma_60":5784.25,"sma_120":5757.21},{"date":"2026-07-20","open":4910,"high":5100,"low":4910,"close":5100,"volume":14688,"rsi_14":56.43,"sma_20":4950.75,"sma_60":5747.42,"sma_120":5757.21},{"date":"2026-07-21","open":5030,"high":5080,"low":4930,"close":5080,"volume":24420,"rsi_14":59.85,"sma_20":4955.0,"sma_60":5714.75,"sma_120":5757.12},{"date":"2026-07-22","open":5080,"high":5090,"low":4960,"close":4960,"volume":19686,"rsi_14":45.0,"sma_20":4959.0,"sma_60":5682.25,"sma_120":5755.54},{"date":"2026-07-23","open":4960,"high":5150,"low":4960,"close":5100,"volume":25530,"rsi_14":59.09,"sma_20":4970.5,"sma_60":5645.75,"sma_120":5754.21},{"date":"2026-07-24","open":5010,"high":5120,"low":5010,"close":5110,"volume":15981,"rsi_14":60.78,"sma_20":4989.75,"sma_60":5610.92,"sma_120":5752.29},{"date":"2026-07-27","open":5110,"high":5200,"low":5070,"close":5200,"volume":10877,"rsi_14":62.5,"sma_20":5017.25,"sma_60":5575.08,"sma_120":5751.04},{"date":"2026-07-28","open":5150,"high":5160,"low":5030,"close":5130,"volume":12420,"rsi_14":57.47,"sma_20":5023.25,"sma_60":5543.42,"sma_120":5748.88},{"date":"2026-07-29","open":5100,"high":5180,"low":4825,"close":4960,"volume":44944,"rsi_14":48.08,"sma_20":5023.75,"sma_60":5506.08,"sma_120":5745.46},{"date":"2026-07-30","open":5150,"high":5150,"low":4920,"close":5110,"volume":31528,"rsi_14":55.08,"sma_20":5027.75,"sma_60":5471.42,"sma_120":5744.12},{"date":"2026-07-31","open":5110,"high":5170,"low":5020,"close":5170,"volume":25111,"rsi_14":56.2,"sma_20":5038.25,"sma_60":5440.08,"sma_120":5744.46},{"date":"2026-08-03","open":5110,"high":5280,"low":5040,"close":5190,"volume":28326,"rsi_14":63.64,"sma_20":5050.5,"sma_60":5410.58,"sma_120":5744.46},{"date":"2026-08-04","open":5170,"high":6000,"low":5150,"close":5440,"volume":537463,"rsi_14":69.7,"sma_20":5072.5,"sma_60":5385.08,"sma_120":5746.12},{"date":"2026-08-05","open":5420,"high":5640,"low":5410,"close":5500,"volume":82274,"rsi_14":68.0,"sma_20":5097.5,"sma_60":5360.92,"sma_120":5748.29},{"date":"2026-08-06","open":5420,"high":5590,"low":5390,"close":5520,"volume":37162,"rsi_14":69.6,"sma_20":5123.5,"sma_60":5341.25,"sma_120":5751.29},{"date":"2026-08-07","open":5520,"high":5580,"low":5420,"close":5580,"volume":12334,"rsi_14":69.35,"sma_20":5153.0,"sma_60":5327.08,"sma_120":5754.46},{"date":"2026-08-10","open":5580,"high":5600,"low":5500,"close":5590,"volume":17503,"rsi_14":70.73,"sma_20":5181.5,"sma_60":5315.75,"sma_120":5757.79},{"date":"2026-08-11","open":5580,"high":5810,"low":5560,"close":5720,"volume":33711,"rsi_14":80.65,"sma_20":5223.0,"sma_60":5306.92,"sma_120":5762.29},{"date":"2026-08-12","open":5700,"high":5740,"low":5600,"close":5680,"volume":27765,"rsi_14":75.44,"sma_20":5261.0,"sma_60":5297.42,"sma_120":5766.21},{"date":"2026-08-13","open":5630,"high":5640,"low":5490,"close":5500,"volume":26355,"rsi_14":64.89,"sma_20":5283.5,"sma_60":5286.58,"sma_120":5768.71},{"date":"2026-08-14","open":5500,"high":5610,"low":5410,"close":5480,"volume":35555,"rsi_14":61.29,"sma_20":5306.0,"sma_60":5274.58,"sma_120":5771.04},{"date":"2026-08-18","open":5440,"high":5520,"low":5270,"close":5380,"volume":37272,"rsi_14":59.84,"sma_20":5320.0,"sma_60":5263.58,"sma_120":5772.54},{"date":"2026-08-19","open":5340,"high":5390,"low":5180,"close":5390,"volume":17968,"rsi_14":69.37,"sma_20":5335.5,"sma_60":5251.92,"sma_120":5774.21},{"date":"2026-08-20","open":5420,"high":5420,"low":5190,"close":5200,"volume":42535,"rsi_14":53.91,"sma_20":5347.5,"sma_60":5233.58,"sma_120":5774.29},{"date":"2026-08-21","open":5160,"high":5240,"low":5120,"close":5240,"volume":16290,"rsi_14":53.1,"sma_20":5354.5,"sma_60":5214.58,"sma_120":5774.38},{"date":"2026-08-24","open":5180,"high":5230,"low":5150,"close":5220,"volume":11220,"rsi_14":51.33,"sma_20":5360.0,"sma_60":5200.25,"sma_120":5773.29},{"date":"2026-08-25","open":5200,"high":5350,"low":5090,"close":5350,"volume":14402,"rsi_14":45.54,"sma_20":5367.5,"sma_60":5189.75,"sma_120":5771.12},{"date":"2026-08-26","open":5350,"high":5560,"low":5210,"close":5280,"volume":22305,"rsi_14":39.22,"sma_20":5375.0,"sma_60":5179.58,"sma_120":5768.88},{"date":"2026-08-27","open":5450,"high":5450,"low":5250,"close":5380,"volume":23897,"rsi_14":43.64,"sma_20":5396.0,"sma_60":5175.92,"sma_120":5769.62},{"date":"2026-08-28","open":5400,"high":5800,"low":5340,"close":5490,"volume":220678,"rsi_14":46.09,"sma_20":5415.0,"sma_60":5173.25,"sma_120":5770.54},{"date":"2026-08-31","open":5450,"high":5480,"low":5320,"close":5470,"volume":17527,"rsi_14":44.83,"sma_20":5430.0,"sma_60":5173.75,"sma_120":5768.71},{"date":"2026-09-01","open":5400,"high":5420,"low":5280,"close":5420,"volume":28481,"rsi_14":36.11,"sma_20":5441.5,"sma_60":5175.08,"sma_120":5765.62},{"date":"2026-09-02","open":5310,"high":5370,"low":5270,"close":5370,"volume":10613,"rsi_14":35.78,"sma_20":5438.0,"sma_60":5179.92,"sma_120":5762.46},{"date":"2026-09-03","open":5370,"high":5390,"low":5230,"close":5230,"volume":16524,"rsi_14":37.14,"sma_20":5424.5,"sma_60":5180.25,"sma_120":5757.71},{"date":"2026-09-04","open":5230,"high":5330,"low":5220,"close":5330,"volume":19426,"rsi_14":43.36,"sma_20":5415.0,"sma_60":5183.75,"sma_120":5752.29},{"date":"2026-09-07","open":5300,"high":5320,"low":5250,"close":5280,"volume":10214,"rsi_14":45.37,"sma_20":5400.0,"sma_60":5184.92,"sma_120":5746.04},{"date":"2026-09-08","open":5240,"high":5360,"low":5210,"close":5260,"volume":18602,"rsi_14":44.04,"sma_20":5383.5,"sma_60":5185.75,"sma_120":5739.46},{"date":"2026-09-09","open":5260,"high":5350,"low":5220,"close":5280,"volume":32268,"rsi_14":54.35,"sma_20":5361.5,"sma_60":5189.42,"sma_120":5733.88},{"date":"2026-09-10","open":5250,"high":5380,"low":5210,"close":5380,"volume":9707,"rsi_14":57.14,"sma_20":5346.5,"sma_60":5193.08,"sma_120":5729.96},{"date":"2026-09-11","open":5490,"high":5660,"low":5360,"close":5640,"volume":208975,"rsi_14":67.21,"sma_20":5353.5,"sma_60":5199.58,"sma_120":5727.79},{"date":"2026-09-14","open":5800,"high":5980,"low":5600,"close":5830,"volume":311168,"rsi_14":68.75,"sma_20":5371.0,"sma_60":5210.25,"sma_120":5726.38},{"date":"2026-09-15","open":5890,"high":5920,"low":5610,"close":5820,"volume":111396,"rsi_14":72.13,"sma_20":5393.0,"sma_60":5221.25,"sma_120":5725.38},{"date":"2026-09-16","open":5840,"high":5840,"low":5650,"close":5760,"volume":50913,"rsi_14":66.1,"sma_20":5411.5,"sma_60":5234.0,"sma_120":5722.21},{"date":"2026-09-17","open":5730,"high":6940,"low":5690,"close":6130,"volume":439103,"rsi_14":72.22,"sma_20":5458.0,"sma_60":5254.83,"sma_120":5722.54},{"date":"2026-09-18","open":6240,"high":6240,"low":5930,"close":6100,"volume":107845,"rsi_14":71.72,"sma_20":5501.0,"sma_60":5275.33,"sma_120":5723.79},{"date":"2026-09-21","open":6100,"high":6100,"low":5760,"close":6100,"volume":69287,"rsi_14":74.29,"sma_20":5545.0,"sma_60":5298.25,"sma_120":5724.71},{"date":"2026-09-22","open":5930,"high":5930,"low":5710,"close":5900,"volume":40138,"rsi_14":67.1,"sma_20":5572.5,"sma_60":5319.08,"sma_120":5724.29},{"date":"2026-09-23","open":5800,"high":5890,"low":5730,"close":5820,"volume":34051,"rsi_14":69.8,"sma_20":5599.5,"sma_60":5332.58,"sma_120":5723.38},{"date":"2026-09-28","open":5900,"high":6000,"low":5720,"close":5760,"volume":26214,"rsi_14":64.83,"sma_20":5618.5,"sma_60":5346.08,"sma_120":5720.96},{"date":"2026-09-29","open":5800,"high":5810,"low":5670,"close":5770,"volume":11258,"rsi_14":67.38,"sma_20":5632.5,"sma_60":5358.42,"sma_120":5719.04},{"date":"2026-09-30","open":5770,"high":5950,"low":5740,"close":5840,"volume":34969,"rsi_14":69.86,"sma_20":5651.0,"sma_60":5373.08,"sma_120":5716.96},{"date":"2026-10-01","open":5850,"high":5870,"low":5740,"close":5820,"volume":31286,"rsi_14":68.49,"sma_20":5671.0,"sma_60":5387.67,"sma_120":5715.46},{"date":"2026-10-02","open":5820,"high":5910,"low":5710,"close":5890,"volume":46891,"rsi_14":67.83,"sma_20":5697.0,"sma_60":5402.5,"sma_120":5713.96},{"date":"2026-10-06","open":6500,"high":7070,"low":6110,"close":6630,"volume":1680032,"rsi_14":75.92,"sma_20":5767.0,"sma_60":5429.67,"sma_120":5718.46},{"date":"2026-10-07","open":6420,"high":6520,"low":6200,"close":6330,"volume":171046,"rsi_14":62.38,"sma_20":5817.0,"sma_60":5451.83,"sma_120":5720.38},{"date":"2026-10-08","open":6220,"high":6270,"low":5990,"close":6130,"volume":121692,"rsi_14":57.01,"sma_20":5859.5,"sma_60":5470.83,"sma_120":5718.96},{"date":"2026-10-12","open":6110,"high":6230,"low":5920,"close":5960,"volume":63514,"rsi_14":54.31,"sma_20":5894.5,"sma_60":5486.5,"sma_120":5715.04},{"date":"2026-10-13","open":5820,"high":6400,"low":5750,"close":6150,"volume":183264,"rsi_14":50.47,"sma_20":5938.0,"sma_60":5507.5,"sma_120":5712.54},{"date":"2026-10-14","open":6040,"high":6170,"low":6010,"close":6130,"volume":50899,"rsi_14":50.7,"sma_20":5975.5,"sma_60":5527.67,"sma_120":5700.54},{"date":"2026-10-15","open":6020,"high":6060,"low":5820,"close":5920,"volume":56679,"rsi_14":46.15,"sma_20":5989.5,"sma_60":5542.17,"sma_120":5682.62},{"date":"2026-10-16","open":6000,"high":6180,"low":5980,"close":6130,"volume":31965,"rsi_14":54.89,"sma_20":6004.5,"sma_60":5560.5,"sma_120":5672.38},{"date":"2026-10-19","open":6090,"high":6200,"low":6010,"close":6130,"volume":27668,"rsi_14":56.83,"sma_20":6020.0,"sma_60":5577.67,"sma_120":5662.54},{"date":"2026-10-20","open":6070,"high":6380,"low":5920,"close":6030,"volume":37333,"rsi_14":55.84,"sma_20":6033.5,"sma_60":5593.5,"sma_120":5654.12},{"date":"2026-10-21","open":5970,"high":5990,"low":5780,"close":5870,"volume":33176,"rsi_14":52.03,"sma_20":6020.5,"sma_60":5608.67,"sma_120":5645.46},{"date":"2026-10-22","open":6000,"high":6110,"low":5500,"close":5890,"volume":56544,"rsi_14":51.04,"sma_20":6010.0,"sma_60":5621.83,"sma_120":5633.79},{"date":"2026-10-23","open":5870,"high":5990,"low":5640,"close":5730,"volume":50888,"rsi_14":48.24,"sma_20":5991.5,"sma_60":5632.17,"sma_120":5621.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.68,"pbr":1.03,"ttm_eps":null,"close":5434.9482},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.92,"pbr":0.89,"ttm_eps":null,"close":4831.0649},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.65,"pbr":0.85,"ttm_eps":null,"close":5085.7905},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.69,"pbr":0.85,"ttm_eps":null,"close":4874.2832},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.09,"pbr":0.92,"ttm_eps":null,"close":5345.3677},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.58,"pbr":0.93,"ttm_eps":null,"close":5451.1211},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.88,"pbr":0.5,"ttm_eps":null,"close":5240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.82,"pbr":0.59,"ttm_eps":null,"close":5930.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.44,"pbr":0.49,"ttm_eps":null,"close":4950.0}],"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":"이글루","phase":"above-fold","symbol_resolved":true}