{"status":"ok","report":{"price_analysis":{"current":3055.0,"change_1d":-3.0,"change_7d":-1.9,"change_30d":2.8,"high_30d":3730.0,"low_30d":2875.0,"position_in_range":21.0,"support":2960.5,"resistance":3644.5},"summary":"에이치시티(072990)은 Technology 섹터 KR 시장 종목입니다, 시가총액 449.84억. 현재가 3,100원, 전일 대비 -1.6%, 30일 +2.8%. ROE -0.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1681.00, 기관 순매도 312.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 449.84억. 매출 1030.03억, 영업이익 18.68억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-0.84,"eps":-47.0,"revenue":103002598331.0,"operating_income":1868338202.0,"net_income":270468233.0,"market_cap":44331230255,"profit_margin":0.26,"roa":-0.42,"operating_margin":1.81,"gross_margin":24.29,"debt_ratio":0.9830750046736209,"total_assets":192756684921.0,"total_equity":97200904891.0,"total_debt":95555780030.0,"dividend_yield":0.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(5.62)가 시그널선(-2.15)을 상회합니다(골든크로스). 현재가가 SMA20(3121)과 SMA60(3161) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3017~3225 (현재 위치 40%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":5.617238954287586,"macd_signal":-2.150243288315175,"sma_20":3121.0,"sma_60":3161.4166666666665,"bb_upper":3225.2401074443037,"bb_lower":3016.7598925556963,"atr_14":157.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1681.00, 기관 순매수 -312.00. 30일 누적: 외국인 -12.40만, 기관 0.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1681.0,"institutional_flow":-312.0,"data":[{"date":"2026-10-22","foreign_net":-3506.0,"institution_net":0.0,"retail_net":3506.0},{"date":"2026-10-21","foreign_net":-3435.0,"institution_net":0.0,"retail_net":3435.0},{"date":"2026-10-20","foreign_net":3411.0,"institution_net":0.0,"retail_net":-3411.0},{"date":"2026-10-19","foreign_net":3199.0,"institution_net":0.0,"retail_net":-3199.0},{"date":"2026-10-16","foreign_net":2012.0,"institution_net":-312.0,"retail_net":-1700.0},{"date":"2026-10-15","foreign_net":8746.0,"institution_net":312.0,"retail_net":-9058.0},{"date":"2026-10-14","foreign_net":3146.0,"institution_net":0.0,"retail_net":-3146.0},{"date":"2026-10-13","foreign_net":4740.0,"institution_net":0.0,"retail_net":-4740.0},{"date":"2026-10-12","foreign_net":-4426.0,"institution_net":0.0,"retail_net":4426.0},{"date":"2026-10-08","foreign_net":669.0,"institution_net":0.0,"retail_net":-669.0},{"date":"2026-10-07","foreign_net":-3208.0,"institution_net":0.0,"retail_net":3208.0},{"date":"2026-10-06","foreign_net":-1566.0,"institution_net":0.0,"retail_net":1566.0},{"date":"2026-10-02","foreign_net":-6119.0,"institution_net":0.0,"retail_net":6119.0},{"date":"2026-10-01","foreign_net":-4697.0,"institution_net":0.0,"retail_net":4697.0},{"date":"2026-09-30","foreign_net":3806.0,"institution_net":0.0,"retail_net":-3806.0},{"date":"2026-09-29","foreign_net":-8737.0,"institution_net":0.0,"retail_net":8737.0},{"date":"2026-09-28","foreign_net":-7353.0,"institution_net":0.0,"retail_net":7353.0},{"date":"2026-09-23","foreign_net":-4485.0,"institution_net":0.0,"retail_net":4485.0},{"date":"2026-09-22","foreign_net":3920.0,"institution_net":0.0,"retail_net":-3920.0},{"date":"2026-09-21","foreign_net":3461.0,"institution_net":0.0,"retail_net":-3461.0},{"date":"2026-09-18","foreign_net":1463.0,"institution_net":0.0,"retail_net":-1463.0},{"date":"2026-09-17","foreign_net":-56899.0,"institution_net":0.0,"retail_net":56899.0},{"date":"2026-09-16","foreign_net":430.0,"institution_net":0.0,"retail_net":-430.0},{"date":"2026-09-15","foreign_net":-22113.0,"institution_net":0.0,"retail_net":22113.0},{"date":"2026-09-14","foreign_net":-4944.0,"institution_net":0.0,"retail_net":4944.0},{"date":"2026-09-11","foreign_net":-1664.0,"institution_net":0.0,"retail_net":1664.0},{"date":"2026-09-10","foreign_net":-5479.0,"institution_net":0.0,"retail_net":5479.0},{"date":"2026-09-09","foreign_net":-7787.0,"institution_net":0.0,"retail_net":7787.0},{"date":"2026-09-08","foreign_net":-7536.0,"institution_net":0.0,"retail_net":7536.0},{"date":"2026-09-07","foreign_net":-9046.0,"institution_net":0.0,"retail_net":9046.0}],"periods":{"d1":{"foreign_net":-3506.0,"institution_net":0,"retail_net":3506.0},"d3":{"foreign_net":-3530.0,"institution_net":0,"retail_net":3530.0},"d7":{"foreign_net":13573.0,"institution_net":0.0,"retail_net":-13573.0},"d14":{"foreign_net":-1034.0,"institution_net":0.0,"retail_net":1034.0},"d30":{"foreign_net":-123997.0,"institution_net":0.0,"retail_net":123997.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -47, PBR 0.46x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -47원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 +3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.6,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-199.5,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 0.6x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.56,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -47, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.6%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":24.29,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":116.58,"per_5y_low":8.16,"per_5y_avg":23.76,"per_percentile":null,"pbr_5y_high":1.53,"pbr_5y_low":0.85,"pbr_5y_avg":1.23,"pbr_percentile":0.0,"per_5y_median":12.88,"pbr_5y_median":1.18,"history":[{"quarter":"2024-Q2","per":8.16,"pbr":1.26},{"quarter":"2024-Q3","per":9.29,"pbr":1.45},{"quarter":"2024-Q4","per":10.98,"pbr":1.08},{"quarter":"2025-Q1","per":12.88,"pbr":1.15},{"quarter":"2025-Q2","per":12.27,"pbr":1.18},{"quarter":"2025-Q3","per":13.93,"pbr":1.53},{"quarter":"2025-Q4","per":15.66,"pbr":1.47},{"quarter":"2026-Q1","per":14.11,"pbr":1.1},{"quarter":"2026-Q2","per":116.58,"pbr":0.85},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4494.1509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5251.2124,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4036.4573,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4218.8125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4312.4546,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5855.0811,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.16,"eps":550.75,"close":4494.15,"source":"reported"},{"date":"2024-07","per":8.56,"eps":550.75,"close":4715.96,"source":"reported"},{"date":"2024-08","per":9.04,"eps":550.75,"close":4981.18,"source":"reported"},{"date":"2024-09","per":9.29,"eps":565.26,"close":5251.21,"source":"reported"},{"date":"2024-10","per":8.66,"eps":565.26,"close":4894.38,"source":"reported"},{"date":"2024-11","per":7.17,"eps":565.26,"close":4055.34,"source":"reported"},{"date":"2024-12","per":10.98,"eps":367.74,"close":4036.46,"source":"reported"},{"date":"2025-01","per":11.71,"eps":367.74,"close":4307.53,"source":"reported"},{"date":"2025-02","per":12.26,"eps":367.74,"close":4509.59,"source":"reported"},{"date":"2025-03","per":12.88,"eps":327.44,"close":4218.81,"source":"reported"},{"date":"2025-04","per":13.19,"eps":327.44,"close":4317.38,"source":"reported"},{"date":"2025-05","per":13.56,"eps":327.44,"close":4440.6,"source":"reported"},{"date":"2025-06","per":12.27,"eps":351.56,"close":4312.45,"source":"reported"},{"date":"2025-07","per":16.74,"eps":351.56,"close":5884.65,"source":"reported"},{"date":"2025-08","per":14.75,"eps":351.56,"close":5184.8,"source":"reported"},{"date":"2025-09","per":13.93,"eps":420.42,"close":5855.08,"source":"reported"},{"date":"2025-10","per":13.07,"eps":420.42,"close":5495.3,"source":"reported"},{"date":"2025-11","per":14.23,"eps":420.42,"close":5983.22,"source":"reported"},{"date":"2025-12","per":15.66,"eps":360.18,"close":5640.0,"source":"reported"},{"date":"2026-01","per":17.05,"eps":360.18,"close":6140.0,"source":"reported"},{"date":"2026-02","per":16.55,"eps":360.18,"close":5960.0,"source":"reported"},{"date":"2026-03","per":14.11,"eps":302.88,"close":4275.0,"source":"reported"},{"date":"2026-04","per":15.53,"eps":302.88,"close":4705.0,"source":"reported"},{"date":"2026-05","per":13.21,"eps":302.88,"close":4000.0,"source":"reported"},{"date":"2026-06","per":116.58,"eps":28.05,"close":3270.0,"source":"reported"},{"date":"2026-07","per":115.69,"eps":28.05,"close":3245.0,"source":"reported"},{"date":"2026-08","per":107.66,"eps":28.05,"close":3020.0,"source":"reported"},{"date":"2026-09","per":112.3,"eps":28.05,"close":3150.0,"source":"reported"},{"date":"2026-10","per":106.24,"eps":28.05,"close":2980.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.69,"std":37.56,"upper_1sd":67.25,"lower_1sd":0.0,"current":106.24,"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":0.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.86,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:08.131295+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.008411486517711456,"dividend_yield":null,"eps":-47.0,"revenue":25614937775.0,"operating_income":-402959335.0,"net_income":-817604101.0,"market_cap":null,"profit_margin":-0.03191903522006506,"operating_margin":-0.01573141963254291,"roa":-0.004241638111462071,"gross_margin":0.24289663705810036,"total_equity":97200904891.0,"total_assets":192756684921.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.91,"pbr":0.78,"roe":-0.0011807110622017848,"dividend_yield":0.87,"eps":-7.96,"revenue":24719466951.0,"operating_income":405115304.0,"net_income":-115428221.0,"market_cap":75000000000.0,"profit_margin":-0.004669527107069373,"operating_margin":0.016388512940147017,"roa":-0.0006290973395261906,"gross_margin":0.2885628579750356,"total_equity":97761615602.0,"total_assets":183482290812.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02156923315251653,"dividend_yield":null,"eps":-144.0,"revenue":24601478737.0,"operating_income":-2585727528.0,"net_income":-2087794000.0,"market_cap":null,"profit_margin":-0.0848645734802929,"operating_margin":-0.10510455715457183,"roa":-0.011499895704552895,"gross_margin":0.1550946737710322,"total_equity":96795003570.0,"total_assets":181548950846.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03416224531161607,"dividend_yield":null,"eps":227.01,"revenue":28066714868.0,"operating_income":4451909761.0,"net_income":3291294555.0,"market_cap":null,"profit_margin":0.11726682550769554,"operating_margin":0.15861884021474146,"roa":0.018429592596686577,"gross_margin":0.41080576210028,"total_equity":96343039662.0,"total_assets":178587483024.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.035831962671098526,"dividend_yield":null,"eps":227.83,"revenue":29187347622.0,"operating_income":4969087783.0,"net_income":3303196803.0,"market_cap":null,"profit_margin":0.11317221577579085,"operating_margin":0.17024800771052398,"roa":0.019236143115520427,"gross_margin":0.4251275009876949,"total_equity":92185762564.0,"total_assets":171718248464.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007759435286303008,"dividend_yield":null,"eps":49.34,"revenue":25671039802.0,"operating_income":1438195974.0,"net_income":715390407.0,"market_cap":null,"profit_margin":0.027867605384035314,"operating_margin":0.05602406389039029,"roa":0.00424023447199111,"gross_margin":0.3312574972260175,"total_equity":92196194775.0,"total_assets":168714822665.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.012860471779517754,"dividend_yield":null,"eps":-83.76,"revenue":26311126787.0,"operating_income":2825962448.0,"net_income":-1214410802.0,"market_cap":null,"profit_margin":-0.046155788455248724,"operating_margin":0.10740560337371309,"roa":-0.007263378414760097,"gross_margin":0.3856515234464785,"total_equity":94429724105.0,"total_assets":167196410906.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025181739810112944,"dividend_yield":null,"eps":158.15,"revenue":24205481307.0,"operating_income":2762673459.0,"net_income":2292894902.0,"market_cap":null,"profit_margin":0.09472626769610716,"operating_margin":0.11413420885793585,"roa":0.014440407030813063,"gross_margin":0.3729754535551901,"total_equity":91053871547.0,"total_assets":158783259856.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03291978122176687,"dividend_yield":null,"eps":203.71,"revenue":23979563465.0,"operating_income":3846417259.0,"net_income":2953403748.0,"market_cap":null,"profit_margin":0.12316336585153928,"operating_margin":0.16040397335064666,"roa":0.01829162784374949,"gross_margin":0.4284517556374957,"total_equity":89715169372.0,"total_assets":161462051012.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015107453389346305,"dividend_yield":null,"eps":89.64,"revenue":19909047599.0,"operating_income":1771348192.0,"net_income":1299659121.0,"market_cap":null,"profit_margin":0.06527982388596427,"operating_margin":0.08897202054451726,"roa":0.008841971485698914,"gross_margin":0.38150618291663063,"total_equity":86027677035.0,"total_assets":146987481593.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019695496649943724,"dividend_yield":null,"eps":113.76,"revenue":19776016515.0,"operating_income":2025698283.0,"net_income":1649386760.0,"market_cap":null,"profit_margin":0.08340338706477865,"operating_margin":0.10243206873656881,"roa":0.011690272148718964,"gross_margin":0.3933427660267101,"total_equity":83744359907.0,"total_assets":141090535705.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025034487965245787,"dividend_yield":null,"eps":143.64,"revenue":19561691774.0,"operating_income":2670160391.0,"net_income":2082451080.0,"market_cap":null,"profit_margin":0.10645557163761495,"operating_margin":0.13649946138855873,"roa":0.014948167561758393,"gross_margin":0.3920669810467897,"total_equity":83183290303.0,"total_assets":139311462184.0}],"current_price":3055.0,"change_pct":-3.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6717.0},{"date":"2016-10-25","close":6175.0},{"date":"2016-10-26","close":5284.0},{"date":"2016-10-27","close":5061.0},{"date":"2016-10-28","close":4870.0},{"date":"2016-10-31","close":4837.0},{"date":"2016-11-01","close":4343.0},{"date":"2016-11-02","close":4009.0},{"date":"2016-11-03","close":3961.0},{"date":"2016-11-04","close":3867.0},{"date":"2016-11-07","close":4009.0},{"date":"2016-11-08","close":4694.0},{"date":"2016-11-09","close":4058.0},{"date":"2016-11-10","close":4296.0},{"date":"2016-11-11","close":4217.0},{"date":"2016-11-14","close":4296.0},{"date":"2016-11-15","close":4248.0},{"date":"2016-11-16","close":4328.0},{"date":"2016-11-17","close":4313.0},{"date":"2016-11-18","close":4122.0},{"date":"2016-11-21","close":3961.0},{"date":"2016-11-22","close":3930.0},{"date":"2016-11-23","close":3818.0},{"date":"2016-11-24","close":3754.0},{"date":"2016-11-25","close":3739.0},{"date":"2016-11-28","close":3850.0},{"date":"2016-11-29","close":3754.0},{"date":"2016-11-30","close":3754.0},{"date":"2016-12-01","close":3707.0},{"date":"2016-12-02","close":3549.0},{"date":"2016-12-05","close":3374.0},{"date":"2016-12-06","close":3468.0},{"date":"2016-12-07","close":3374.0},{"date":"2016-12-08","close":3532.0},{"date":"2016-12-09","close":3549.0},{"date":"2016-12-12","close":3627.0},{"date":"2016-12-13","close":3818.0},{"date":"2016-12-14","close":3961.0},{"date":"2016-12-15","close":3994.0},{"date":"2016-12-16","close":3977.0},{"date":"2016-12-19","close":3914.0},{"date":"2016-12-20","close":3945.0},{"date":"2016-12-21","close":3850.0},{"date":"2016-12-22","close":3786.0},{"date":"2016-12-23","close":3754.0},{"date":"2016-12-26","close":3754.0},{"date":"2016-12-27","close":3644.0},{"date":"2016-12-28","close":3898.0},{"date":"2016-12-29","close":3994.0},{"date":"2017-01-02","close":3945.0},{"date":"2017-01-03","close":4090.0},{"date":"2017-01-04","close":4058.0},{"date":"2017-01-05","close":4042.0},{"date":"2017-01-06","close":4058.0},{"date":"2017-01-09","close":4042.0},{"date":"2017-01-10","close":3961.0},{"date":"2017-01-11","close":4122.0},{"date":"2017-01-12","close":4392.0},{"date":"2017-01-13","close":4359.0},{"date":"2017-01-16","close":4313.0},{"date":"2017-01-17","close":4519.0},{"date":"2017-01-18","close":4313.0},{"date":"2017-01-19","close":4201.0},{"date":"2017-01-20","close":4153.0},{"date":"2017-01-23","close":4090.0},{"date":"2017-01-24","close":4280.0},{"date":"2017-01-25","close":4232.0},{"date":"2017-01-26","close":4296.0},{"date":"2017-01-31","close":4328.0},{"date":"2017-02-01","close":4359.0},{"date":"2017-02-02","close":4296.0},{"date":"2017-02-03","close":4201.0},{"date":"2017-02-06","close":4042.0},{"date":"2017-02-07","close":3930.0},{"date":"2017-02-08","close":3994.0},{"date":"2017-02-09","close":4073.0},{"date":"2017-02-10","close":3945.0},{"date":"2017-02-13","close":3945.0},{"date":"2017-02-14","close":3994.0},{"date":"2017-02-15","close":4122.0},{"date":"2017-02-16","close":4122.0},{"date":"2017-02-17","close":4106.0},{"date":"2017-02-20","close":4106.0},{"date":"2017-02-21","close":4106.0},{"date":"2017-02-22","close":4090.0},{"date":"2017-02-23","close":4090.0},{"date":"2017-02-24","close":4009.0},{"date":"2017-02-27","close":4009.0},{"date":"2017-02-28","close":3977.0},{"date":"2017-03-02","close":3914.0},{"date":"2017-03-03","close":3707.0},{"date":"2017-03-06","close":3961.0},{"date":"2017-03-07","close":3994.0},{"date":"2017-03-08","close":3930.0},{"date":"2017-03-09","close":3945.0},{"date":"2017-03-10","close":3898.0},{"date":"2017-03-13","close":3882.0},{"date":"2017-03-14","close":3882.0},{"date":"2017-03-15","close":3882.0},{"date":"2017-03-16","close":3882.0},{"date":"2017-03-17","close":3834.0},{"date":"2017-03-20","close":3803.0},{"date":"2017-03-21","close":3803.0},{"date":"2017-03-22","close":3803.0},{"date":"2017-03-23","close":3754.0},{"date":"2017-03-24","close":3867.0},{"date":"2017-03-27","close":3786.0},{"date":"2017-03-28","close":3754.0},{"date":"2017-03-29","close":3818.0},{"date":"2017-03-30","close":3786.0},{"date":"2017-03-31","close":3882.0},{"date":"2017-04-03","close":3914.0},{"date":"2017-04-04","close":3882.0},{"date":"2017-04-05","close":3898.0},{"date":"2017-04-06","close":3882.0},{"date":"2017-04-07","close":3850.0},{"date":"2017-04-10","close":3818.0},{"date":"2017-04-11","close":3850.0},{"date":"2017-04-12","close":3834.0},{"date":"2017-04-13","close":3898.0},{"date":"2017-04-14","close":4136.0},{"date":"2017-04-17","close":4328.0},{"date":"2017-04-18","close":4376.0},{"date":"2017-04-19","close":4296.0},{"date":"2017-04-20","close":4280.0},{"date":"2017-04-21","close":4248.0},{"date":"2017-04-24","close":4265.0},{"date":"2017-04-25","close":4296.0},{"date":"2017-04-26","close":4503.0},{"date":"2017-04-27","close":4456.0},{"date":"2017-04-28","close":4359.0},{"date":"2017-05-02","close":4280.0},{"date":"2017-05-04","close":4359.0},{"date":"2017-05-08","close":4392.0},{"date":"2017-05-10","close":4328.0},{"date":"2017-05-11","close":4248.0},{"date":"2017-05-12","close":4217.0},{"date":"2017-05-15","close":4201.0},{"date":"2017-05-16","close":4201.0},{"date":"2017-05-17","close":4185.0},{"date":"2017-05-18","close":4136.0},{"date":"2017-05-19","close":4136.0},{"date":"2017-05-22","close":4073.0},{"date":"2017-05-23","close":4136.0},{"date":"2017-05-24","close":4106.0},{"date":"2017-05-25","close":4201.0},{"date":"2017-05-26","close":4073.0},{"date":"2017-05-29","close":3914.0},{"date":"2017-05-30","close":4058.0},{"date":"2017-05-31","close":3994.0},{"date":"2017-06-01","close":3994.0},{"date":"2017-06-02","close":4025.0},{"date":"2017-06-05","close":4090.0},{"date":"2017-06-07","close":4185.0},{"date":"2017-06-08","close":4201.0},{"date":"2017-06-09","close":4185.0},{"date":"2017-06-12","close":4106.0},{"date":"2017-06-13","close":4280.0},{"date":"2017-06-14","close":4313.0},{"date":"2017-06-15","close":4232.0},{"date":"2017-06-16","close":4313.0},{"date":"2017-06-19","close":4376.0},{"date":"2017-06-20","close":4248.0},{"date":"2017-06-21","close":4265.0},{"date":"2017-06-22","close":4201.0},{"date":"2017-06-23","close":4280.0},{"date":"2017-06-26","close":4313.0},{"date":"2017-06-27","close":4232.0},{"date":"2017-06-28","close":4090.0},{"date":"2017-06-29","close":4106.0},{"date":"2017-06-30","close":4168.0},{"date":"2017-07-03","close":4168.0},{"date":"2017-07-04","close":4106.0},{"date":"2017-07-05","close":4136.0},{"date":"2017-07-06","close":4265.0},{"date":"2017-07-07","close":4201.0},{"date":"2017-07-10","close":4168.0},{"date":"2017-07-11","close":4328.0},{"date":"2017-07-12","close":4313.0},{"date":"2017-07-13","close":4440.0},{"date":"2017-07-14","close":4472.0},{"date":"2017-07-17","close":4440.0},{"date":"2017-07-18","close":4359.0},{"date":"2017-07-19","close":4376.0},{"date":"2017-07-20","close":4440.0},{"date":"2017-07-21","close":4423.0},{"date":"2017-07-24","close":4376.0},{"date":"2017-07-25","close":4296.0},{"date":"2017-07-26","close":4265.0},{"date":"2017-07-27","close":4280.0},{"date":"2017-07-28","close":4168.0},{"date":"2017-07-31","close":4201.0},{"date":"2017-08-01","close":4232.0},{"date":"2017-08-02","close":4217.0},{"date":"2017-08-03","close":4090.0},{"date":"2017-08-04","close":4168.0},{"date":"2017-08-07","close":4153.0},{"date":"2017-08-08","close":4122.0},{"date":"2017-08-09","close":4090.0},{"date":"2017-08-10","close":4058.0},{"date":"2017-08-11","close":3994.0},{"date":"2017-08-14","close":4009.0},{"date":"2017-08-16","close":4009.0},{"date":"2017-08-17","close":4025.0},{"date":"2017-08-18","close":4009.0},{"date":"2017-08-21","close":4025.0},{"date":"2017-08-22","close":4025.0},{"date":"2017-08-23","close":3994.0},{"date":"2017-08-24","close":4042.0},{"date":"2017-08-25","close":3977.0},{"date":"2017-08-28","close":3977.0},{"date":"2017-08-29","close":4058.0},{"date":"2017-08-30","close":4168.0},{"date":"2017-08-31","close":4106.0},{"date":"2017-09-01","close":4058.0},{"date":"2017-09-04","close":4025.0},{"date":"2017-09-05","close":3961.0},{"date":"2017-09-06","close":3994.0},{"date":"2017-09-07","close":4009.0},{"date":"2017-09-08","close":3961.0},{"date":"2017-09-11","close":3994.0},{"date":"2017-09-12","close":3930.0},{"date":"2017-09-13","close":3945.0},{"date":"2017-09-14","close":3882.0},{"date":"2017-09-15","close":3898.0},{"date":"2017-09-18","close":3818.0},{"date":"2017-09-19","close":3882.0},{"date":"2017-09-20","close":3850.0},{"date":"2017-09-21","close":3739.0},{"date":"2017-09-22","close":3692.0},{"date":"2017-09-25","close":3579.0},{"date":"2017-09-26","close":3579.0},{"date":"2017-09-27","close":3579.0},{"date":"2017-09-28","close":3611.0},{"date":"2017-09-29","close":3754.0},{"date":"2017-10-10","close":3724.0},{"date":"2017-10-11","close":3818.0},{"date":"2017-10-12","close":3818.0},{"date":"2017-10-13","close":3675.0},{"date":"2017-10-16","close":3675.0},{"date":"2017-10-17","close":3675.0},{"date":"2017-10-18","close":3644.0},{"date":"2017-10-19","close":3644.0},{"date":"2017-10-20","close":3675.0},{"date":"2017-10-23","close":3611.0},{"date":"2017-10-24","close":3611.0},{"date":"2017-10-25","close":3660.0},{"date":"2017-10-26","close":3692.0},{"date":"2017-10-27","close":3707.0},{"date":"2017-10-30","close":3707.0},{"date":"2017-10-31","close":3644.0},{"date":"2017-11-01","close":3611.0},{"date":"2017-11-02","close":3818.0},{"date":"2017-11-03","close":3786.0},{"date":"2017-11-06","close":3834.0},{"date":"2017-11-07","close":3754.0},{"date":"2017-11-08","close":3754.0},{"date":"2017-11-09","close":3786.0},{"date":"2017-11-10","close":3818.0},{"date":"2017-11-13","close":3786.0},{"date":"2017-11-14","close":3867.0},{"date":"2017-11-15","close":3818.0},{"date":"2017-11-16","close":3818.0},{"date":"2017-11-17","close":3692.0},{"date":"2017-11-20","close":3724.0},{"date":"2017-11-21","close":3644.0},{"date":"2017-11-22","close":3660.0},{"date":"2017-11-23","close":3660.0},{"date":"2017-11-24","close":3692.0},{"date":"2017-11-27","close":3644.0},{"date":"2017-11-28","close":3627.0},{"date":"2017-11-29","close":3675.0},{"date":"2017-11-30","close":3596.0},{"date":"2017-12-01","close":3596.0},{"date":"2017-12-04","close":3579.0},{"date":"2017-12-05","close":3564.0},{"date":"2017-12-06","close":3500.0},{"date":"2017-12-07","close":3468.0},{"date":"2017-12-08","close":3309.0},{"date":"2017-12-11","close":3277.0},{"date":"2017-12-12","close":3341.0},{"date":"2017-12-13","close":3341.0},{"date":"2017-12-14","close":3277.0},{"date":"2017-12-15","close":3277.0},{"date":"2017-12-18","close":3213.0},{"date":"2017-12-19","close":3170.0},{"date":"2017-12-20","close":3153.0},{"date":"2017-12-21","close":3061.0},{"date":"2017-12-22","close":3076.0},{"date":"2017-12-26","close":3166.0},{"date":"2017-12-27","close":3112.0},{"date":"2017-12-28","close":3147.0},{"date":"2018-01-02","close":2898.0034},{"date":"2018-01-03","close":2927.6052},{"date":"2018-01-04","close":2886.1626},{"date":"2018-01-05","close":2871.3621},{"date":"2018-01-08","close":2900.9636},{"date":"2018-01-09","close":2877.282},{"date":"2018-01-10","close":2874.322},{"date":"2018-01-11","close":2826.9595},{"date":"2018-01-12","close":2806.2383},{"date":"2018-01-15","close":2877.282},{"date":"2018-01-16","close":2812.1582},{"date":"2018-01-17","close":2812.1582},{"date":"2018-01-18","close":2803.2783},{"date":"2018-01-19","close":2826.9595},{"date":"2018-01-22","close":2818.0789},{"date":"2018-01-23","close":2835.8403},{"date":"2018-01-24","close":2853.6008},{"date":"2018-01-25","close":2856.561},{"date":"2018-01-26","close":2939.4456},{"date":"2018-01-29","close":2960.1672},{"date":"2018-01-30","close":2974.9675},{"date":"2018-01-31","close":3063.7727},{"date":"2018-02-01","close":3078.5735},{"date":"2018-02-02","close":3004.5693},{"date":"2018-02-05","close":2960.1672},{"date":"2018-02-06","close":2939.4456},{"date":"2018-02-07","close":2832.8799},{"date":"2018-02-08","close":2832.8799},{"date":"2018-02-09","close":2770.7166},{"date":"2018-02-12","close":2770.7166},{"date":"2018-02-13","close":2770.7166},{"date":"2018-02-14","close":2785.5171},{"date":"2018-02-19","close":2782.5569},{"date":"2018-02-20","close":2818.0789},{"date":"2018-02-21","close":2752.9553},{"date":"2018-02-22","close":2761.8359},{"date":"2018-02-23","close":2794.3977},{"date":"2018-02-26","close":2791.4373},{"date":"2018-02-27","close":2788.4773},{"date":"2018-02-28","close":2791.4373},{"date":"2018-03-02","close":2752.9553},{"date":"2018-03-05","close":2755.9155},{"date":"2018-03-06","close":2761.8359},{"date":"2018-03-07","close":2761.8359},{"date":"2018-03-08","close":2764.7959},{"date":"2018-03-09","close":2764.7959},{"date":"2018-03-12","close":2782.5569},{"date":"2018-03-13","close":2782.5569},{"date":"2018-03-14","close":2773.6765},{"date":"2018-03-15","close":2812.1582},{"date":"2018-03-16","close":2812.1582},{"date":"2018-03-19","close":2797.3577},{"date":"2018-03-20","close":2782.5569},{"date":"2018-03-21","close":2773.6765},{"date":"2018-03-22","close":2758.8755},{"date":"2018-03-23","close":2667.1106},{"date":"2018-03-26","close":2664.1504},{"date":"2018-03-27","close":2664.1504},{"date":"2018-03-28","close":2554.6243},{"date":"2018-03-29","close":2575.3452},{"date":"2018-03-30","close":2613.8276},{"date":"2018-04-02","close":2664.1504},{"date":"2018-04-03","close":2664.1504},{"date":"2018-04-04","close":2664.1504},{"date":"2018-04-05","close":2667.1106},{"date":"2018-04-06","close":2661.1902},{"date":"2018-04-09","close":2601.9868},{"date":"2018-04-10","close":2625.668},{"date":"2018-04-11","close":2702.6323},{"date":"2018-04-12","close":2702.6323},{"date":"2018-04-13","close":2667.1106},{"date":"2018-04-16","close":2664.1504},{"date":"2018-04-17","close":2673.0308},{"date":"2018-04-18","close":2661.1902},{"date":"2018-04-19","close":2664.1504},{"date":"2018-04-20","close":2664.1504},{"date":"2018-04-23","close":2678.9512},{"date":"2018-04-24","close":2702.6323},{"date":"2018-04-25","close":2673.0308},{"date":"2018-04-26","close":2681.9111},{"date":"2018-04-27","close":2684.8711},{"date":"2018-04-30","close":2678.9512},{"date":"2018-05-02","close":2684.8711},{"date":"2018-05-03","close":2667.1106},{"date":"2018-05-04","close":2643.4292},{"date":"2018-05-08","close":2667.1106},{"date":"2018-05-09","close":2664.1504},{"date":"2018-05-10","close":2678.9512},{"date":"2018-05-11","close":2670.0706},{"date":"2018-05-14","close":2673.0308},{"date":"2018-05-15","close":2658.2297},{"date":"2018-05-16","close":2658.2297},{"date":"2018-05-17","close":2661.1902},{"date":"2018-05-18","close":2667.1106},{"date":"2018-05-21","close":2675.9912},{"date":"2018-05-23","close":2708.553},{"date":"2018-05-24","close":2788.4773},{"date":"2018-05-25","close":2767.7563},{"date":"2018-05-28","close":2749.9951},{"date":"2018-05-29","close":2693.7517},{"date":"2018-05-30","close":3463.3953},{"date":"2018-05-31","close":3211.7812},{"date":"2018-06-01","close":3167.3784},{"date":"2018-06-04","close":3226.582},{"date":"2018-06-05","close":3034.1709},{"date":"2018-06-07","close":3063.7727},{"date":"2018-06-08","close":3093.3743},{"date":"2018-06-11","close":3004.5693},{"date":"2018-06-12","close":3004.5693},{"date":"2018-06-14","close":2948.3267},{"date":"2018-06-15","close":2927.6052},{"date":"2018-06-18","close":2832.8799},{"date":"2018-06-19","close":2832.8799},{"date":"2018-06-20","close":2883.2026},{"date":"2018-06-21","close":2903.9238},{"date":"2018-06-22","close":2924.645},{"date":"2018-06-25","close":2921.6848},{"date":"2018-06-26","close":2906.8838},{"date":"2018-06-27","close":2886.1626},{"date":"2018-06-28","close":2892.083},{"date":"2018-06-29","close":3078.5735},{"date":"2018-07-02","close":2960.1672},{"date":"2018-07-03","close":2898.0034},{"date":"2018-07-04","close":2974.9675},{"date":"2018-07-05","close":2951.2866},{"date":"2018-07-06","close":3048.9719},{"date":"2018-07-09","close":3063.7727},{"date":"2018-07-10","close":3108.1753},{"date":"2018-07-11","close":3078.5735},{"date":"2018-07-12","close":3167.3784},{"date":"2018-07-13","close":3167.3784},{"date":"2018-07-16","close":3182.1797},{"date":"2018-07-17","close":3182.1797},{"date":"2018-07-18","close":3182.1797},{"date":"2018-07-19","close":3108.1753},{"date":"2018-07-20","close":2960.1672},{"date":"2018-07-23","close":2903.9238},{"date":"2018-07-24","close":2918.7246},{"date":"2018-07-25","close":2874.322},{"date":"2018-07-26","close":2909.8442},{"date":"2018-07-27","close":2951.2866},{"date":"2018-07-30","close":3034.1709},{"date":"2018-07-31","close":3048.9719},{"date":"2018-08-01","close":3078.5735},{"date":"2018-08-02","close":3004.5693},{"date":"2018-08-03","close":3093.3743},{"date":"2018-08-06","close":3108.1753},{"date":"2018-08-07","close":3122.9763},{"date":"2018-08-08","close":3122.9763},{"date":"2018-08-09","close":3093.3743},{"date":"2018-08-10","close":3078.5735},{"date":"2018-08-13","close":2960.1672},{"date":"2018-08-14","close":2974.9675},{"date":"2018-08-16","close":3063.7727},{"date":"2018-08-17","close":3226.582},{"date":"2018-08-20","close":3241.3828},{"date":"2018-08-21","close":3315.3872},{"date":"2018-08-22","close":3315.3872},{"date":"2018-08-23","close":3315.3872},{"date":"2018-08-24","close":3285.7854},{"date":"2018-08-27","close":3285.7854},{"date":"2018-08-28","close":3448.5945},{"date":"2018-08-29","close":3478.1963},{"date":"2018-08-30","close":3418.9929},{"date":"2018-08-31","close":3492.9968},{"date":"2018-09-03","close":3344.9885},{"date":"2018-09-04","close":3300.5862},{"date":"2018-09-05","close":3256.1836},{"date":"2018-09-06","close":3256.1836},{"date":"2018-09-07","close":3300.5862},{"date":"2018-09-10","close":3256.1836},{"date":"2018-09-11","close":3285.7854},{"date":"2018-09-12","close":3330.1877},{"date":"2018-09-13","close":3374.5901},{"date":"2018-09-14","close":3389.3909},{"date":"2018-09-17","close":3315.3872},{"date":"2018-09-18","close":3315.3872},{"date":"2018-09-19","close":3315.3872},{"date":"2018-09-20","close":3315.3872},{"date":"2018-09-21","close":3270.9846},{"date":"2018-09-27","close":3300.5862},{"date":"2018-09-28","close":3241.3828},{"date":"2018-10-01","close":3270.9846},{"date":"2018-10-02","close":3241.3828},{"date":"2018-10-04","close":3211.7812},{"date":"2018-10-05","close":3226.582},{"date":"2018-10-08","close":3196.9805},{"date":"2018-10-10","close":3108.1753},{"date":"2018-10-11","close":2942.406},{"date":"2018-10-12","close":2960.1672},{"date":"2018-10-15","close":2871.3621},{"date":"2018-10-16","close":2942.406},{"date":"2018-10-17","close":2945.3662},{"date":"2018-10-18","close":2945.3662},{"date":"2018-10-19","close":2927.6052},{"date":"2018-10-22","close":2951.2866},{"date":"2018-10-23","close":2886.1626},{"date":"2018-10-24","close":2791.4373},{"date":"2018-10-25","close":2696.7119},{"date":"2018-10-26","close":2664.1504},{"date":"2018-10-29","close":2456.9382},{"date":"2018-10-30","close":2483.5803},{"date":"2018-10-31","close":2533.9031},{"date":"2018-11-01","close":2527.9824},{"date":"2018-11-02","close":2548.7041},{"date":"2018-11-05","close":2587.1863},{"date":"2018-11-06","close":2599.0266},{"date":"2018-11-07","close":2661.1902},{"date":"2018-11-08","close":2829.9199},{"date":"2018-11-09","close":2821.0391},{"date":"2018-11-12","close":2850.6409},{"date":"2018-11-13","close":2880.2424},{"date":"2018-11-14","close":2889.1228},{"date":"2018-11-15","close":2868.4023},{"date":"2018-11-16","close":2960.1672},{"date":"2018-11-19","close":2960.1672},{"date":"2018-11-20","close":2954.2468},{"date":"2018-11-21","close":3019.3701},{"date":"2018-11-22","close":2989.7688},{"date":"2018-11-23","close":2960.1672},{"date":"2018-11-26","close":3137.7769},{"date":"2018-11-27","close":3167.3784},{"date":"2018-11-28","close":3285.7854},{"date":"2018-11-29","close":3108.1753},{"date":"2018-11-30","close":2942.406},{"date":"2018-12-03","close":2989.7688},{"date":"2018-12-04","close":2974.9675},{"date":"2018-12-05","close":2927.6052},{"date":"2018-12-06","close":2859.5212},{"date":"2018-12-07","close":2853.6008},{"date":"2018-12-10","close":2752.9553},{"date":"2018-12-11","close":2699.6719},{"date":"2018-12-12","close":2764.7959},{"date":"2018-12-13","close":2732.2339},{"date":"2018-12-14","close":2752.9553},{"date":"2018-12-17","close":2732.2339},{"date":"2018-12-18","close":2667.1106},{"date":"2018-12-19","close":2619.7476},{"date":"2018-12-20","close":2593.1062},{"date":"2018-12-21","close":2563.5046},{"date":"2018-12-24","close":2634.5486},{"date":"2018-12-26","close":2652.3093},{"date":"2018-12-27","close":2661.2903},{"date":"2018-12-28","close":2667.2771},{"date":"2019-01-02","close":2709.1877},{"date":"2019-01-03","close":2607.4062},{"date":"2019-01-04","close":2583.4575},{"date":"2019-01-07","close":2628.3613},{"date":"2019-01-08","close":2649.3162},{"date":"2019-01-09","close":2760.0784},{"date":"2019-01-10","close":2730.1426},{"date":"2019-01-11","close":3277.9675},{"date":"2019-01-14","close":3248.0317},{"date":"2019-01-15","close":3831.7793},{"date":"2019-01-16","close":3846.7471},{"date":"2019-01-17","close":3697.0684},{"date":"2019-01-18","close":3966.49},{"date":"2019-01-21","close":3936.5544},{"date":"2019-01-22","close":3891.6509},{"date":"2019-01-23","close":3936.5544},{"date":"2019-01-24","close":3816.8113},{"date":"2019-01-25","close":3786.8755},{"date":"2019-01-28","close":3697.0684},{"date":"2019-01-29","close":3891.6509},{"date":"2019-01-30","close":3981.458},{"date":"2019-01-31","close":3831.7793},{"date":"2019-02-01","close":3981.458},{"date":"2019-02-07","close":3936.5544},{"date":"2019-02-08","close":3861.7151},{"date":"2019-02-11","close":3846.7471},{"date":"2019-02-12","close":3846.7471},{"date":"2019-02-13","close":3906.6189},{"date":"2019-02-14","close":3951.5222},{"date":"2019-02-15","close":4146.1045},{"date":"2019-02-18","close":4101.2007},{"date":"2019-02-19","close":3996.4258},{"date":"2019-02-20","close":3951.5222},{"date":"2019-02-21","close":3921.5867},{"date":"2019-02-22","close":3906.6189},{"date":"2019-02-25","close":3921.5867},{"date":"2019-02-26","close":3936.5544},{"date":"2019-02-27","close":3876.6829},{"date":"2019-02-28","close":3637.1968},{"date":"2019-03-04","close":3771.9072},{"date":"2019-03-05","close":3607.261},{"date":"2019-03-06","close":3622.229},{"date":"2019-03-07","close":3592.2932},{"date":"2019-03-08","close":3562.3572},{"date":"2019-03-11","close":3667.1326},{"date":"2019-03-12","close":3682.1006},{"date":"2019-03-13","close":3712.0364},{"date":"2019-03-14","close":3876.6829},{"date":"2019-03-15","close":3786.8755},{"date":"2019-03-18","close":4011.3938},{"date":"2019-03-19","close":3951.5222},{"date":"2019-03-20","close":3921.5867},{"date":"2019-03-21","close":3876.6829},{"date":"2019-03-22","close":4189.5117},{"date":"2019-03-25","close":4041.3293},{"date":"2019-03-26","close":4054.8008},{"date":"2019-03-27","close":4158.0791},{"date":"2019-03-28","close":4220.9438},{"date":"2019-03-29","close":4202.9824},{"date":"2019-04-01","close":4149.0986},{"date":"2019-04-02","close":4149.0986},{"date":"2019-04-03","close":4153.5889},{"date":"2019-04-04","close":4153.5889},{"date":"2019-04-05","close":4144.6074},{"date":"2019-04-08","close":4158.0791},{"date":"2019-04-09","close":4202.9824},{"date":"2019-04-10","close":4220.9438},{"date":"2019-04-11","close":4229.9248},{"date":"2019-04-12","close":4216.4536},{"date":"2019-04-15","close":4189.5117},{"date":"2019-04-16","close":4158.0791},{"date":"2019-04-17","close":4126.646},{"date":"2019-04-18","close":4063.7817},{"date":"2019-04-19","close":4068.2717},{"date":"2019-04-22","close":3987.4456},{"date":"2019-04-23","close":3924.5801},{"date":"2019-04-24","close":3915.5991},{"date":"2019-04-25","close":3978.4646},{"date":"2019-04-26","close":3911.1089},{"date":"2019-04-29","close":3906.6189},{"date":"2019-04-30","close":3969.4839},{"date":"2019-05-02","close":4476.895},{"date":"2019-05-03","close":4535.2695},{"date":"2019-05-07","close":4602.625},{"date":"2019-05-08","close":4243.396},{"date":"2019-05-09","close":3911.1089},{"date":"2019-05-10","close":3888.6572},{"date":"2019-05-13","close":3794.3594},{"date":"2019-05-14","close":3816.8113},{"date":"2019-05-15","close":3982.9548},{"date":"2019-05-16","close":3911.1089},{"date":"2019-05-17","close":3884.167},{"date":"2019-05-20","close":3964.9932},{"date":"2019-05-21","close":4153.5889},{"date":"2019-05-22","close":4185.022},{"date":"2019-05-23","close":4288.2993},{"date":"2019-05-24","close":4207.4731},{"date":"2019-05-27","close":4256.8672},{"date":"2019-05-28","close":4490.3662},{"date":"2019-05-29","close":4535.2695},{"date":"2019-05-30","close":4400.5586},{"date":"2019-05-31","close":4580.1738},{"date":"2019-06-03","close":4580.1738},{"date":"2019-06-04","close":4580.1738},{"date":"2019-06-05","close":4557.7217},{"date":"2019-06-07","close":4782.2402},{"date":"2019-06-10","close":4782.2402},{"date":"2019-06-11","close":4804.6919},{"date":"2019-06-12","close":4692.4331},{"date":"2019-06-13","close":4759.7881},{"date":"2019-06-14","close":4647.5293},{"date":"2019-06-17","close":4557.7217},{"date":"2019-06-18","close":4481.3853},{"date":"2019-06-19","close":4512.8179},{"date":"2019-06-20","close":4602.625},{"date":"2019-06-21","close":4449.9531},{"date":"2019-06-24","close":4414.0298},{"date":"2019-06-25","close":4216.4536},{"date":"2019-06-26","close":4220.9438},{"date":"2019-06-27","close":4270.3384},{"date":"2019-06-28","close":4279.3188},{"date":"2019-07-01","close":4135.6274},{"date":"2019-07-02","close":4117.666},{"date":"2019-07-03","close":4171.5503},{"date":"2019-07-04","close":4162.5693},{"date":"2019-07-05","close":4113.1748},{"date":"2019-07-08","close":3964.9932},{"date":"2019-07-09","close":3906.6189},{"date":"2019-07-10","close":3915.5991},{"date":"2019-07-11","close":3960.5029},{"date":"2019-07-12","close":3933.5608},{"date":"2019-07-15","close":3812.321},{"date":"2019-07-16","close":3731.4944},{"date":"2019-07-17","close":3727.0037},{"date":"2019-07-18","close":3704.5522},{"date":"2019-07-19","close":3866.2053},{"date":"2019-07-22","close":3825.792},{"date":"2019-07-23","close":3749.4558},{"date":"2019-07-24","close":3744.9656},{"date":"2019-07-25","close":3938.051},{"date":"2019-07-26","close":3960.5029},{"date":"2019-07-29","close":3902.1282},{"date":"2019-07-30","close":4077.2524},{"date":"2019-07-31","close":3951.5222},{"date":"2019-08-01","close":3816.8113},{"date":"2019-08-02","close":3911.1089},{"date":"2019-08-05","close":3529.4277},{"date":"2019-08-06","close":3435.1304},{"date":"2019-08-07","close":3538.4084},{"date":"2019-08-08","close":3735.9844},{"date":"2019-08-09","close":3794.3594},{"date":"2019-08-12","close":3987.4456},{"date":"2019-08-13","close":4000.9163},{"date":"2019-08-14","close":4113.1748},{"date":"2019-08-16","close":4117.666},{"date":"2019-08-19","close":4014.3877},{"date":"2019-08-20","close":4000.9163},{"date":"2019-08-21","close":4167.0601},{"date":"2019-08-22","close":4122.1562},{"date":"2019-08-23","close":4171.5503},{"date":"2019-08-26","close":4122.1562},{"date":"2019-08-27","close":4149.0986},{"date":"2019-08-28","close":4292.7896},{"date":"2019-08-29","close":4337.6938},{"date":"2019-08-30","close":4378.1064},{"date":"2019-09-02","close":4427.501},{"date":"2019-09-03","close":4490.3662},{"date":"2019-09-04","close":4602.625},{"date":"2019-09-05","close":4490.3662},{"date":"2019-09-06","close":4485.8765},{"date":"2019-09-09","close":4449.9531},{"date":"2019-09-10","close":4346.6748},{"date":"2019-09-11","close":4409.5391},{"date":"2019-09-16","close":4396.0688},{"date":"2019-09-17","close":4418.5205},{"date":"2019-09-18","close":4405.0493},{"date":"2019-09-19","close":4467.9141},{"date":"2019-09-20","close":4445.4624},{"date":"2019-09-23","close":4423.0103},{"date":"2019-09-24","close":4535.2695},{"date":"2019-09-25","close":4449.9531},{"date":"2019-09-26","close":4512.8179},{"date":"2019-09-27","close":4490.3662},{"date":"2019-09-30","close":4512.8179},{"date":"2019-10-01","close":4472.4048},{"date":"2019-10-02","close":4454.4438},{"date":"2019-10-04","close":4364.6362},{"date":"2019-10-07","close":4324.2227},{"date":"2019-10-08","close":4423.0103},{"date":"2019-10-10","close":4387.0884},{"date":"2019-10-11","close":4373.6167},{"date":"2019-10-14","close":4355.6548},{"date":"2019-10-15","close":4319.7319},{"date":"2019-10-16","close":4373.6167},{"date":"2019-10-17","close":4360.1455},{"date":"2019-10-18","close":4373.6167},{"date":"2019-10-21","close":4396.0688},{"date":"2019-10-22","close":4485.8765},{"date":"2019-10-23","close":4369.127},{"date":"2019-10-24","close":4355.6548},{"date":"2019-10-25","close":4360.1455},{"date":"2019-10-28","close":4378.1064},{"date":"2019-10-29","close":4355.6548},{"date":"2019-10-30","close":4319.7319},{"date":"2019-10-31","close":4315.2422},{"date":"2019-11-01","close":4378.1064},{"date":"2019-11-04","close":4449.9531},{"date":"2019-11-05","close":4458.9331},{"date":"2019-11-06","close":4440.9722},{"date":"2019-11-07","close":4270.3384},{"date":"2019-11-08","close":4337.6938},{"date":"2019-11-11","close":4414.0298},{"date":"2019-11-12","close":4373.6167},{"date":"2019-11-13","close":4445.4624},{"date":"2019-11-14","close":4423.0103},{"date":"2019-11-15","close":4463.4243},{"date":"2019-11-18","close":4535.2695},{"date":"2019-11-19","close":4512.8179},{"date":"2019-11-20","close":4400.5586},{"date":"2019-11-21","close":4400.5586},{"date":"2019-11-22","close":4360.1455},{"date":"2019-11-25","close":4400.5586},{"date":"2019-11-26","close":4423.0103},{"date":"2019-11-27","close":4342.1841},{"date":"2019-11-28","close":4351.165},{"date":"2019-11-29","close":4391.5776},{"date":"2019-12-02","close":4378.1064},{"date":"2019-12-03","close":4382.5981},{"date":"2019-12-04","close":4378.1064},{"date":"2019-12-05","close":4310.751},{"date":"2019-12-06","close":4346.6748},{"date":"2019-12-09","close":4265.8481},{"date":"2019-12-10","close":4126.646},{"date":"2019-12-11","close":4185.022},{"date":"2019-12-12","close":4220.9438},{"date":"2019-12-13","close":4194.002},{"date":"2019-12-16","close":4288.2993},{"date":"2019-12-17","close":4342.1841},{"date":"2019-12-18","close":4454.4438},{"date":"2019-12-19","close":4396.0688},{"date":"2019-12-20","close":4400.5586},{"date":"2019-12-23","close":4476.895},{"date":"2019-12-24","close":4396.0688},{"date":"2019-12-26","close":4481.3853},{"date":"2019-12-27","close":4587.5923},{"date":"2019-12-30","close":4542.1699},{"date":"2020-01-02","close":4860.1226},{"date":"2020-01-03","close":4996.3867},{"date":"2020-01-06","close":5178.0737},{"date":"2020-01-07","close":5200.7852},{"date":"2020-01-08","close":5132.6523},{"date":"2020-01-09","close":5359.7612},{"date":"2020-01-10","close":5382.4722},{"date":"2020-01-13","close":5337.0503},{"date":"2020-01-14","close":5223.4956},{"date":"2020-01-15","close":5200.7852},{"date":"2020-01-16","close":5246.2065},{"date":"2020-01-17","close":5359.7612},{"date":"2020-01-20","close":5382.4722},{"date":"2020-01-21","close":5246.2065},{"date":"2020-01-22","close":5609.5806},{"date":"2020-01-23","close":5655.002},{"date":"2020-01-28","close":5427.8936},{"date":"2020-01-29","close":5564.1587},{"date":"2020-01-30","close":5518.7373},{"date":"2020-01-31","close":5450.604},{"date":"2020-02-03","close":5450.604},{"date":"2020-02-04","close":5541.4478},{"date":"2020-02-05","close":5359.7612},{"date":"2020-02-06","close":5337.0503},{"date":"2020-02-07","close":5268.917},{"date":"2020-02-10","close":4996.3867},{"date":"2020-02-11","close":5064.52},{"date":"2020-02-12","close":5132.6523},{"date":"2020-02-13","close":5041.8091},{"date":"2020-02-14","close":5087.231},{"date":"2020-02-17","close":5178.0737},{"date":"2020-02-18","close":5155.3633},{"date":"2020-02-19","close":5064.52},{"date":"2020-02-20","close":5109.9414},{"date":"2020-02-21","close":4905.5444},{"date":"2020-02-24","close":4610.3027},{"date":"2020-02-25","close":4791.9902},{"date":"2020-02-26","close":4791.9902},{"date":"2020-02-27","close":4610.3027},{"date":"2020-02-28","close":4405.9048},{"date":"2020-03-02","close":4455.8696},{"date":"2020-03-03","close":4496.748},{"date":"2020-03-04","close":4564.8813},{"date":"2020-03-05","close":4587.5923},{"date":"2020-03-06","close":4524.002},{"date":"2020-03-09","close":4256.0132},{"date":"2020-03-10","close":4206.0503},{"date":"2020-03-11","close":4024.3633},{"date":"2020-03-12","close":3806.3386},{"date":"2020-03-13","close":3601.9414},{"date":"2020-03-16","close":3520.1819},{"date":"2020-03-17","close":3683.7002},{"date":"2020-03-18","close":3565.6035},{"date":"2020-03-19","close":3115.9287},{"date":"2020-03-20","close":3461.1338},{"date":"2020-03-23","close":3220.3984},{"date":"2020-03-24","close":3433.8806},{"date":"2020-03-25","close":3638.2781},{"date":"2020-03-26","close":3520.1819},{"date":"2020-03-27","close":3547.4351},{"date":"2020-03-30","close":3629.1938},{"date":"2020-03-31","close":3760.917},{"date":"2020-04-01","close":3815.4231},{"date":"2020-04-02","close":3860.8445},{"date":"2020-04-03","close":3947.146},{"date":"2020-04-06","close":3997.1101},{"date":"2020-04-07","close":4092.4954},{"date":"2020-04-08","close":4151.5439},{"date":"2020-04-09","close":4215.1343},{"date":"2020-04-10","close":4119.749},{"date":"2020-04-13","close":3956.2305},{"date":"2020-04-14","close":4065.2429},{"date":"2020-04-16","close":4292.3511},{"date":"2020-04-17","close":4274.1821},{"date":"2020-04-20","close":4269.6396},{"date":"2020-04-21","close":4183.3384},{"date":"2020-04-22","close":4115.2061},{"date":"2020-04-23","close":4169.7124},{"date":"2020-04-24","close":4147.001},{"date":"2020-04-27","close":4174.2544},{"date":"2020-04-28","close":4256.0132},{"date":"2020-04-29","close":4242.3872},{"date":"2020-05-04","close":4178.7969},{"date":"2020-05-06","close":4360.4834},{"date":"2020-05-07","close":4678.4355},{"date":"2020-05-08","close":4746.5679},{"date":"2020-05-11","close":4633.0142},{"date":"2020-05-12","close":4610.3027},{"date":"2020-05-13","close":4678.4355},{"date":"2020-05-14","close":4533.0854},{"date":"2020-05-15","close":4610.3027},{"date":"2020-05-18","close":4791.9902},{"date":"2020-05-19","close":4928.2549},{"date":"2020-05-20","close":4996.3867},{"date":"2020-05-21","close":5155.3633},{"date":"2020-05-22","close":5132.6523},{"date":"2020-05-25","close":5155.3633},{"date":"2020-05-26","close":5132.6523},{"date":"2020-05-27","close":5109.9414},{"date":"2020-05-28","close":4860.1226},{"date":"2020-05-29","close":4791.9902},{"date":"2020-06-01","close":4905.5444},{"date":"2020-06-02","close":5019.0977},{"date":"2020-06-03","close":4973.6758},{"date":"2020-06-04","close":4973.6758},{"date":"2020-06-05","close":5041.8091},{"date":"2020-06-08","close":4973.6758},{"date":"2020-06-09","close":5064.52},{"date":"2020-06-10","close":5019.0977},{"date":"2020-06-11","close":4882.833},{"date":"2020-06-12","close":4678.4355},{"date":"2020-06-15","close":4451.3267},{"date":"2020-06-16","close":4542.1699},{"date":"2020-06-17","close":4542.1699},{"date":"2020-06-18","close":4519.4595},{"date":"2020-06-19","close":4524.002},{"date":"2020-06-22","close":4542.1699},{"date":"2020-06-23","close":4542.1699},{"date":"2020-06-24","close":4746.5679},{"date":"2020-06-25","close":4564.8813},{"date":"2020-06-26","close":4928.2549},{"date":"2020-06-29","close":4746.5679},{"date":"2020-06-30","close":4814.7007},{"date":"2020-07-01","close":4678.4355},{"date":"2020-07-02","close":4723.8569},{"date":"2020-07-03","close":4701.146},{"date":"2020-07-06","close":4610.3027},{"date":"2020-07-07","close":4723.8569},{"date":"2020-07-08","close":4860.1226},{"date":"2020-07-09","close":4837.4111},{"date":"2020-07-10","close":4837.4111},{"date":"2020-07-13","close":4837.4111},{"date":"2020-07-14","close":4769.2788},{"date":"2020-07-15","close":4860.1226},{"date":"2020-07-16","close":4973.6758},{"date":"2020-07-17","close":4950.9658},{"date":"2020-07-20","close":4973.6758},{"date":"2020-07-21","close":4882.833},{"date":"2020-07-22","close":4950.9658},{"date":"2020-07-23","close":4769.2788},{"date":"2020-07-24","close":4769.2788},{"date":"2020-07-27","close":4723.8569},{"date":"2020-07-28","close":4701.146},{"date":"2020-07-29","close":4746.5679},{"date":"2020-07-30","close":4769.2788},{"date":"2020-07-31","close":4837.4111},{"date":"2020-08-03","close":4837.4111},{"date":"2020-08-04","close":5064.52},{"date":"2020-08-05","close":5427.8936},{"date":"2020-08-06","close":5405.1821},{"date":"2020-08-07","close":5700.4233},{"date":"2020-08-10","close":6222.7734},{"date":"2020-08-11","close":6268.1953},{"date":"2020-08-12","close":6086.5088},{"date":"2020-08-13","close":6086.5088},{"date":"2020-08-14","close":6109.2192},{"date":"2020-08-18","close":5632.2915},{"date":"2020-08-19","close":5745.8452},{"date":"2020-08-20","close":5473.3154},{"date":"2020-08-21","close":5564.1587},{"date":"2020-08-24","close":5632.2915},{"date":"2020-08-25","close":5768.5566},{"date":"2020-08-26","close":5859.3999},{"date":"2020-08-27","close":5586.8701},{"date":"2020-08-28","close":5655.002},{"date":"2020-08-31","close":5677.7124},{"date":"2020-09-01","close":5677.7124},{"date":"2020-09-02","close":5700.4233},{"date":"2020-09-03","close":6268.1953},{"date":"2020-09-04","close":5927.5322},{"date":"2020-09-07","close":5950.2432},{"date":"2020-09-08","close":5882.1104},{"date":"2020-09-09","close":5859.3999},{"date":"2020-09-10","close":5859.3999},{"date":"2020-09-11","close":5768.5566},{"date":"2020-09-14","close":5723.1343},{"date":"2020-09-15","close":5723.1343},{"date":"2020-09-16","close":5632.2915},{"date":"2020-09-17","close":5450.604},{"date":"2020-09-18","close":5541.4478},{"date":"2020-09-21","close":5405.1821},{"date":"2020-09-22","close":5155.3633},{"date":"2020-09-23","close":5382.4722},{"date":"2020-09-24","close":5291.6284},{"date":"2020-09-25","close":5268.917},{"date":"2020-09-28","close":5382.4722},{"date":"2020-09-29","close":5382.4722},{"date":"2020-10-05","close":5450.604},{"date":"2020-10-06","close":5541.4478},{"date":"2020-10-07","close":5541.4478},{"date":"2020-10-08","close":5496.0259},{"date":"2020-10-12","close":5541.4478},{"date":"2020-10-13","close":5427.8936},{"date":"2020-10-14","close":5314.3394},{"date":"2020-10-15","close":5314.3394},{"date":"2020-10-16","close":5337.0503},{"date":"2020-10-19","close":5337.0503},{"date":"2020-10-20","close":5200.7852},{"date":"2020-10-21","close":5291.6284},{"date":"2020-10-22","close":5155.3633},{"date":"2020-10-23","close":5200.7852},{"date":"2020-10-26","close":5064.52},{"date":"2020-10-27","close":4928.2549},{"date":"2020-10-28","close":4950.9658},{"date":"2020-10-29","close":4973.6758},{"date":"2020-10-30","close":4950.9658},{"date":"2020-11-02","close":5246.2065},{"date":"2020-11-03","close":5337.0503},{"date":"2020-11-04","close":5337.0503},{"date":"2020-11-05","close":5382.4722},{"date":"2020-11-06","close":5405.1821},{"date":"2020-11-09","close":5450.604},{"date":"2020-11-10","close":5359.7612},{"date":"2020-11-11","close":5246.2065},{"date":"2020-11-12","close":5427.8936},{"date":"2020-11-13","close":5450.604},{"date":"2020-11-16","close":5496.0259},{"date":"2020-11-17","close":5496.0259},{"date":"2020-11-18","close":5586.8701},{"date":"2020-11-19","close":5518.7373},{"date":"2020-11-20","close":5496.0259},{"date":"2020-11-23","close":5541.4478},{"date":"2020-11-24","close":5564.1587},{"date":"2020-11-25","close":5518.7373},{"date":"2020-11-26","close":5496.0259},{"date":"2020-11-27","close":5496.0259},{"date":"2020-11-30","close":5518.7373},{"date":"2020-12-01","close":5813.9785},{"date":"2020-12-02","close":5836.6885},{"date":"2020-12-03","close":5813.9785},{"date":"2020-12-04","close":5836.6885},{"date":"2020-12-07","close":5859.3999},{"date":"2020-12-08","close":6018.3755},{"date":"2020-12-09","close":5995.6646},{"date":"2020-12-10","close":6018.3755},{"date":"2020-12-11","close":6041.0869},{"date":"2020-12-14","close":6086.5088},{"date":"2020-12-15","close":6063.7979},{"date":"2020-12-16","close":6018.3755},{"date":"2020-12-17","close":6336.3276},{"date":"2020-12-18","close":6268.1953},{"date":"2020-12-21","close":6404.4595},{"date":"2020-12-22","close":6222.7734},{"date":"2020-12-23","close":6177.3516},{"date":"2020-12-24","close":6109.2192},{"date":"2020-12-28","close":6404.4595},{"date":"2020-12-29","close":6629.9512},{"date":"2020-12-30","close":6791.0957},{"date":"2021-01-04","close":6906.1978},{"date":"2021-01-05","close":6722.0327},{"date":"2021-01-06","close":6583.9092},{"date":"2021-01-07","close":6606.9302},{"date":"2021-01-08","close":6768.0747},{"date":"2021-01-11","close":6514.8472},{"date":"2021-01-12","close":6238.5991},{"date":"2021-01-13","close":6560.8882},{"date":"2021-01-14","close":6837.1367},{"date":"2021-01-15","close":6606.9302},{"date":"2021-01-18","close":6537.8677},{"date":"2021-01-19","close":6699.0122},{"date":"2021-01-20","close":6837.1367},{"date":"2021-01-21","close":6837.1367},{"date":"2021-01-22","close":6629.9512},{"date":"2021-01-25","close":6652.9712},{"date":"2021-01-26","close":6722.0327},{"date":"2021-01-27","close":6791.0957},{"date":"2021-01-28","close":6583.9092},{"date":"2021-01-29","close":6192.5581},{"date":"2021-02-01","close":6284.6406},{"date":"2021-02-02","close":6376.7231},{"date":"2021-02-03","close":6583.9092},{"date":"2021-02-04","close":6629.9512},{"date":"2021-02-05","close":6675.9917},{"date":"2021-02-08","close":6675.9917},{"date":"2021-02-09","close":6629.9512},{"date":"2021-02-10","close":6652.9712},{"date":"2021-02-15","close":7067.3428},{"date":"2021-02-16","close":6652.9712},{"date":"2021-02-17","close":6791.0957},{"date":"2021-02-18","close":6629.9512},{"date":"2021-02-19","close":6906.1978},{"date":"2021-02-22","close":6745.0532},{"date":"2021-02-23","close":6514.8472},{"date":"2021-02-24","close":6330.6816},{"date":"2021-02-25","close":6468.8057},{"date":"2021-02-26","close":6422.7646},{"date":"2021-03-02","close":6307.6611},{"date":"2021-03-03","close":6008.3926},{"date":"2021-03-04","close":5916.3101},{"date":"2021-03-05","close":5870.269},{"date":"2021-03-08","close":5778.186},{"date":"2021-03-09","close":5640.0615},{"date":"2021-03-10","close":5524.959},{"date":"2021-03-11","close":5709.1245},{"date":"2021-03-12","close":5824.2271},{"date":"2021-03-15","close":5778.186},{"date":"2021-03-16","close":5985.3721},{"date":"2021-03-17","close":6100.4751},{"date":"2021-03-18","close":6215.5791},{"date":"2021-03-19","close":6261.6196},{"date":"2021-03-22","close":6261.6196},{"date":"2021-03-23","close":6192.5581},{"date":"2021-03-24","close":6192.5581},{"date":"2021-03-25","close":6123.4961},{"date":"2021-03-26","close":6169.5371},{"date":"2021-03-29","close":6100.4751},{"date":"2021-03-30","close":6077.4546},{"date":"2021-03-31","close":6100.4751},{"date":"2021-04-01","close":6215.5791},{"date":"2021-04-02","close":6491.8262},{"date":"2021-04-05","close":6722.0327},{"date":"2021-04-06","close":6768.0747},{"date":"2021-04-07","close":6652.9712},{"date":"2021-04-08","close":6537.8677},{"date":"2021-04-09","close":6606.9302},{"date":"2021-04-12","close":6606.9302},{"date":"2021-04-13","close":6629.9512},{"date":"2021-04-14","close":6583.9092},{"date":"2021-04-15","close":6860.1572},{"date":"2021-04-16","close":6675.9917},{"date":"2021-04-19","close":6606.9302},{"date":"2021-04-20","close":6606.9302},{"date":"2021-04-21","close":6629.9512},{"date":"2021-04-22","close":6583.9092},{"date":"2021-04-23","close":6952.2402},{"date":"2021-04-26","close":6906.1978},{"date":"2021-04-27","close":7320.5703},{"date":"2021-04-28","close":7435.6738},{"date":"2021-04-29","close":7804.0039},{"date":"2021-04-30","close":8034.2114},{"date":"2021-05-03","close":8080.252},{"date":"2021-05-04","close":7873.0664},{"date":"2021-05-06","close":7619.8389},{"date":"2021-05-07","close":7573.7974},{"date":"2021-05-10","close":7757.9629},{"date":"2021-05-11","close":7780.9834},{"date":"2021-05-12","close":7573.7974},{"date":"2021-05-13","close":7458.6943},{"date":"2021-05-14","close":7757.9629},{"date":"2021-05-17","close":7688.9014},{"date":"2021-05-18","close":7665.8804},{"date":"2021-05-20","close":7527.7563},{"date":"2021-05-21","close":7527.7563},{"date":"2021-05-24","close":7343.5908},{"date":"2021-05-25","close":7527.7563},{"date":"2021-05-26","close":7435.6738},{"date":"2021-05-27","close":7389.6318},{"date":"2021-05-28","close":7458.6943},{"date":"2021-05-31","close":7435.6738},{"date":"2021-06-01","close":7504.7358},{"date":"2021-06-02","close":7458.6943},{"date":"2021-06-03","close":7458.6943},{"date":"2021-06-04","close":7458.6943},{"date":"2021-06-07","close":7343.5908},{"date":"2021-06-08","close":7343.5908},{"date":"2021-06-09","close":7228.4873},{"date":"2021-06-10","close":7251.5083},{"date":"2021-06-11","close":7619.8389},{"date":"2021-06-14","close":7573.7974},{"date":"2021-06-15","close":7804.0039},{"date":"2021-06-16","close":7804.0039},{"date":"2021-06-17","close":7711.9219},{"date":"2021-06-18","close":7850.0459},{"date":"2021-06-21","close":7642.8594},{"date":"2021-06-22","close":7711.9219},{"date":"2021-06-23","close":7665.8804},{"date":"2021-06-24","close":7481.7153},{"date":"2021-06-25","close":7481.7153},{"date":"2021-06-28","close":7550.7769},{"date":"2021-06-29","close":7458.6943},{"date":"2021-06-30","close":7481.7153},{"date":"2021-07-01","close":8080.252},{"date":"2021-07-02","close":7896.0869},{"date":"2021-07-05","close":8011.1895},{"date":"2021-07-06","close":8540.665},{"date":"2021-07-07","close":8494.623},{"date":"2021-07-08","close":8103.2729},{"date":"2021-07-09","close":8057.231},{"date":"2021-07-12","close":8172.334},{"date":"2021-07-13","close":8149.3145},{"date":"2021-07-14","close":8287.4375},{"date":"2021-07-15","close":8103.2729},{"date":"2021-07-16","close":8126.2939},{"date":"2021-07-19","close":7988.1689},{"date":"2021-07-20","close":8149.3145},{"date":"2021-07-21","close":8103.2729},{"date":"2021-07-22","close":8149.3145},{"date":"2021-07-23","close":8172.334},{"date":"2021-07-26","close":7896.0869},{"date":"2021-07-27","close":8195.3564},{"date":"2021-07-28","close":8034.2114},{"date":"2021-07-29","close":8080.252},{"date":"2021-07-30","close":8011.1895},{"date":"2021-08-02","close":7965.1489},{"date":"2021-08-03","close":8011.1895},{"date":"2021-08-04","close":8057.231},{"date":"2021-08-05","close":8218.376},{"date":"2021-08-06","close":8609.7275},{"date":"2021-08-09","close":8494.623},{"date":"2021-08-10","close":8379.5205},{"date":"2021-08-11","close":8218.376},{"date":"2021-08-12","close":8287.4375},{"date":"2021-08-13","close":8241.3975},{"date":"2021-08-17","close":8034.2114},{"date":"2021-08-18","close":8172.334},{"date":"2021-08-19","close":7711.9219},{"date":"2021-08-20","close":7412.6528},{"date":"2021-08-23","close":7619.8389},{"date":"2021-08-24","close":7919.1079},{"date":"2021-08-25","close":7850.0459},{"date":"2021-08-26","close":7942.1279},{"date":"2021-08-27","close":7873.0664},{"date":"2021-08-30","close":7711.9219},{"date":"2021-08-31","close":7873.0664},{"date":"2021-09-01","close":7873.0664},{"date":"2021-09-02","close":7688.9014},{"date":"2021-09-03","close":7711.9219},{"date":"2021-09-06","close":7942.1279},{"date":"2021-09-07","close":7827.0244},{"date":"2021-09-08","close":7596.8184},{"date":"2021-09-09","close":7550.7769},{"date":"2021-09-10","close":7596.8184},{"date":"2021-09-13","close":7481.7153},{"date":"2021-09-14","close":7458.6943},{"date":"2021-09-15","close":7251.5083},{"date":"2021-09-16","close":7297.5498},{"date":"2021-09-17","close":7435.6738},{"date":"2021-09-23","close":7320.5703},{"date":"2021-09-24","close":7366.6118},{"date":"2021-09-27","close":7366.6118},{"date":"2021-09-28","close":7182.4463},{"date":"2021-09-29","close":7044.3228},{"date":"2021-09-30","close":7067.3428},{"date":"2021-10-01","close":7113.3843},{"date":"2021-10-05","close":7044.3228},{"date":"2021-10-06","close":6814.1157},{"date":"2021-10-07","close":7021.3018},{"date":"2021-10-08","close":6906.1978},{"date":"2021-10-12","close":6768.0747},{"date":"2021-10-13","close":7021.3018},{"date":"2021-10-14","close":7228.4873},{"date":"2021-10-15","close":7274.5293},{"date":"2021-10-18","close":7274.5293},{"date":"2021-10-19","close":7251.5083},{"date":"2021-10-20","close":7297.5498},{"date":"2021-10-21","close":7366.6118},{"date":"2021-10-22","close":7343.5908},{"date":"2021-10-25","close":7435.6738},{"date":"2021-10-26","close":7297.5498},{"date":"2021-10-27","close":7297.5498},{"date":"2021-10-28","close":7274.5293},{"date":"2021-10-29","close":7228.4873},{"date":"2021-11-01","close":7251.5083},{"date":"2021-11-02","close":7297.5498},{"date":"2021-11-03","close":7044.3228},{"date":"2021-11-04","close":6998.2812},{"date":"2021-11-05","close":7021.3018},{"date":"2021-11-08","close":7228.4873},{"date":"2021-11-09","close":7182.4463},{"date":"2021-11-10","close":7090.3633},{"date":"2021-11-11","close":7090.3633},{"date":"2021-11-12","close":7228.4873},{"date":"2021-11-15","close":7343.5908},{"date":"2021-11-16","close":7366.6118},{"date":"2021-11-17","close":7320.5703},{"date":"2021-11-18","close":7320.5703},{"date":"2021-11-19","close":7366.6118},{"date":"2021-11-22","close":7366.6118},{"date":"2021-11-23","close":7320.5703},{"date":"2021-11-24","close":7320.5703},{"date":"2021-11-25","close":7297.5498},{"date":"2021-11-26","close":7090.3633},{"date":"2021-11-29","close":6906.1978},{"date":"2021-11-30","close":6745.0532},{"date":"2021-12-01","close":7067.3428},{"date":"2021-12-02","close":7182.4463},{"date":"2021-12-03","close":6906.1978},{"date":"2021-12-06","close":6906.1978},{"date":"2021-12-07","close":7044.3228},{"date":"2021-12-08","close":7113.3843},{"date":"2021-12-09","close":7067.3428},{"date":"2021-12-10","close":7251.5083},{"date":"2021-12-13","close":7205.4673},{"date":"2021-12-14","close":7205.4673},{"date":"2021-12-15","close":7205.4673},{"date":"2021-12-16","close":7182.4463},{"date":"2021-12-17","close":7366.6118},{"date":"2021-12-20","close":7251.5083},{"date":"2021-12-21","close":7320.5703},{"date":"2021-12-22","close":7320.5703},{"date":"2021-12-23","close":7343.5908},{"date":"2021-12-24","close":7274.5293},{"date":"2021-12-27","close":7366.6118},{"date":"2021-12-28","close":7458.6943},{"date":"2021-12-29","close":7713.7993},{"date":"2021-12-30","close":7620.2979},{"date":"2022-01-03","close":7921.0},{"date":"2022-01-04","close":7526.7979},{"date":"2022-01-05","close":7363.1719},{"date":"2022-01-06","close":7246.2959},{"date":"2022-01-07","close":7316.4214},{"date":"2022-01-10","close":7222.9204},{"date":"2022-01-11","close":7176.1709},{"date":"2022-01-12","close":7152.7954},{"date":"2022-01-13","close":7152.7954},{"date":"2022-01-14","close":6989.1694},{"date":"2022-01-17","close":7035.9194},{"date":"2022-01-18","close":7035.9194},{"date":"2022-01-19","close":6942.4189},{"date":"2022-01-20","close":6942.4189},{"date":"2022-01-21","close":6872.293},{"date":"2022-01-24","close":6895.6685},{"date":"2022-01-25","close":6732.043},{"date":"2022-01-26","close":6732.043},{"date":"2022-01-27","close":6825.5435},{"date":"2022-01-28","close":6989.1694},{"date":"2022-02-03","close":7129.4204},{"date":"2022-02-04","close":7106.0449},{"date":"2022-02-07","close":7152.7954},{"date":"2022-02-08","close":7152.7954},{"date":"2022-02-09","close":7152.7954},{"date":"2022-02-10","close":7246.2959},{"date":"2022-02-11","close":7222.9204},{"date":"2022-02-14","close":7082.6694},{"date":"2022-02-15","close":6989.1694},{"date":"2022-02-16","close":7199.5454},{"date":"2022-02-17","close":7176.1709},{"date":"2022-02-18","close":6965.7944},{"date":"2022-02-21","close":7035.9194},{"date":"2022-02-22","close":7035.9194},{"date":"2022-02-23","close":7035.9194},{"date":"2022-02-24","close":6825.5435},{"date":"2022-02-25","close":6474.916},{"date":"2022-02-28","close":6474.916},{"date":"2022-03-02","close":6545.041},{"date":"2022-03-03","close":6474.916},{"date":"2022-03-04","close":6638.5425},{"date":"2022-03-07","close":6661.9175},{"date":"2022-03-08","close":6545.041},{"date":"2022-03-10","close":6568.4165},{"date":"2022-03-11","close":6615.167},{"date":"2022-03-14","close":6474.916},{"date":"2022-03-15","close":6474.916},{"date":"2022-03-16","close":6404.7905},{"date":"2022-03-17","close":6428.166},{"date":"2022-03-18","close":6451.541},{"date":"2022-03-21","close":6474.916},{"date":"2022-03-22","close":6381.4155},{"date":"2022-03-23","close":6217.7891},{"date":"2022-03-24","close":6311.29},{"date":"2022-03-25","close":6334.6646},{"date":"2022-03-28","close":6287.915},{"date":"2022-03-29","close":6311.29},{"date":"2022-03-30","close":6311.29},{"date":"2022-03-31","close":6287.915},{"date":"2022-04-01","close":6217.7891},{"date":"2022-04-04","close":6287.915},{"date":"2022-04-05","close":6334.6646},{"date":"2022-04-06","close":6287.915},{"date":"2022-04-07","close":6124.2891},{"date":"2022-04-08","close":6147.6636},{"date":"2022-04-11","close":6171.0391},{"date":"2022-04-12","close":6171.0391},{"date":"2022-04-13","close":6217.7891},{"date":"2022-04-14","close":6171.0391},{"date":"2022-04-15","close":6241.1646},{"date":"2022-04-18","close":6241.1646},{"date":"2022-04-19","close":6358.04},{"date":"2022-04-20","close":6638.5425},{"date":"2022-04-21","close":6638.5425},{"date":"2022-04-22","close":6638.5425},{"date":"2022-04-25","close":6568.4165},{"date":"2022-04-26","close":6591.792},{"date":"2022-04-27","close":6521.6665},{"date":"2022-04-28","close":6521.6665},{"date":"2022-04-29","close":6568.4165},{"date":"2022-05-02","close":6545.041},{"date":"2022-05-03","close":6474.916},{"date":"2022-05-04","close":6615.167},{"date":"2022-05-06","close":6451.541},{"date":"2022-05-09","close":6528.0},{"date":"2022-05-10","close":6194.4146},{"date":"2022-05-11","close":6124.2891},{"date":"2022-05-12","close":6007.4126},{"date":"2022-05-13","close":6007.4126},{"date":"2022-05-16","close":5960.6626},{"date":"2022-05-17","close":5984.0381},{"date":"2022-05-18","close":5960.6626},{"date":"2022-05-19","close":5773.6621},{"date":"2022-05-20","close":5937.2876},{"date":"2022-05-23","close":5984.0381},{"date":"2022-05-24","close":5890.5371},{"date":"2022-05-25","close":5890.5371},{"date":"2022-05-26","close":5703.5361},{"date":"2022-05-27","close":5726.9116},{"date":"2022-05-30","close":5773.6621},{"date":"2022-05-31","close":6054.1636},{"date":"2022-06-02","close":6007.4126},{"date":"2022-06-03","close":5960.6626},{"date":"2022-06-07","close":5703.5361},{"date":"2022-06-08","close":5726.9116},{"date":"2022-06-09","close":5656.7861},{"date":"2022-06-10","close":5703.5361},{"date":"2022-06-13","close":5469.7842},{"date":"2022-06-14","close":5586.6606},{"date":"2022-06-15","close":5423.0342},{"date":"2022-06-16","close":5306.1587},{"date":"2022-06-17","close":5236.0337},{"date":"2022-06-20","close":5165.9077},{"date":"2022-06-21","close":5142.5322},{"date":"2022-06-22","close":5002.2817},{"date":"2022-06-23","close":4908.7812},{"date":"2022-06-24","close":5259.4082},{"date":"2022-06-27","close":5352.9087},{"date":"2022-06-28","close":5329.5337},{"date":"2022-06-29","close":5329.5337},{"date":"2022-06-30","close":5095.7822},{"date":"2022-07-01","close":5025.6567},{"date":"2022-07-04","close":4908.7812},{"date":"2022-07-05","close":5095.7822},{"date":"2022-07-06","close":4932.1558},{"date":"2022-07-07","close":5119.1577},{"date":"2022-07-08","close":5142.5322},{"date":"2022-07-11","close":5165.9077},{"date":"2022-07-12","close":5049.0322},{"date":"2022-07-13","close":5119.1577},{"date":"2022-07-14","close":5142.5322},{"date":"2022-07-15","close":5072.4067},{"date":"2022-07-18","close":5212.6582},{"date":"2022-07-19","close":5189.2832},{"date":"2022-07-20","close":5189.2832},{"date":"2022-07-21","close":5236.0337},{"date":"2022-07-22","close":5259.4082},{"date":"2022-07-25","close":5282.7832},{"date":"2022-07-26","close":5212.6582},{"date":"2022-07-27","close":5189.2832},{"date":"2022-07-28","close":5142.5322},{"date":"2022-07-29","close":5259.4082},{"date":"2022-08-01","close":5352.9087},{"date":"2022-08-02","close":5329.5337},{"date":"2022-08-03","close":5329.5337},{"date":"2022-08-04","close":5352.9087},{"date":"2022-08-05","close":5306.1587},{"date":"2022-08-08","close":5352.9087},{"date":"2022-08-09","close":5352.9087},{"date":"2022-08-10","close":4932.1558},{"date":"2022-08-11","close":4978.9067},{"date":"2022-08-12","close":4908.7812},{"date":"2022-08-16","close":4955.5312},{"date":"2022-08-17","close":4862.0308},{"date":"2022-08-18","close":4815.2803},{"date":"2022-08-19","close":4768.5303},{"date":"2022-08-22","close":4670.3545},{"date":"2022-08-23","close":4646.9795},{"date":"2022-08-24","close":4698.4053},{"date":"2022-08-25","close":4768.5303},{"date":"2022-08-26","close":4721.7798},{"date":"2022-08-29","close":4632.9546},{"date":"2022-08-30","close":4646.9795},{"date":"2022-08-31","close":4675.0298},{"date":"2022-09-01","close":4581.5293},{"date":"2022-09-02","close":4441.2783},{"date":"2022-09-05","close":4357.1274},{"date":"2022-09-06","close":4361.8027},{"date":"2022-09-07","close":4315.0522},{"date":"2022-09-08","close":4333.7524},{"date":"2022-09-13","close":4385.1782},{"date":"2022-09-14","close":4375.8276},{"date":"2022-09-15","close":4375.8276},{"date":"2022-09-16","close":4296.3521},{"date":"2022-09-19","close":4305.7026},{"date":"2022-09-20","close":4301.0273},{"date":"2022-09-21","close":4244.9272},{"date":"2022-09-22","close":4184.1514},{"date":"2022-09-23","close":4029.8757},{"date":"2022-09-26","close":3824.1743},{"date":"2022-09-27","close":3805.4744},{"date":"2022-09-28","close":3730.6736},{"date":"2022-09-29","close":3730.6736},{"date":"2022-09-30","close":3777.4238},{"date":"2022-10-04","close":3870.9246},{"date":"2022-10-05","close":3819.4993},{"date":"2022-10-06","close":3866.2495},{"date":"2022-10-07","close":3828.8491},{"date":"2022-10-11","close":3641.8481},{"date":"2022-10-12","close":3641.8481},{"date":"2022-10-13","close":3557.6978},{"date":"2022-10-14","close":3562.3726},{"date":"2022-10-17","close":3468.8718},{"date":"2022-10-18","close":3627.8232},{"date":"2022-10-19","close":3651.1982},{"date":"2022-10-20","close":3623.1479},{"date":"2022-10-21","close":3604.4478},{"date":"2022-10-24","close":3758.7239},{"date":"2022-10-25","close":3749.3738},{"date":"2022-10-26","close":3749.3738},{"date":"2022-10-27","close":3725.9985},{"date":"2022-10-28","close":3711.9736},{"date":"2022-10-31","close":3725.9985},{"date":"2022-11-01","close":3754.0488},{"date":"2022-11-02","close":3711.9736},{"date":"2022-11-03","close":3702.6235},{"date":"2022-11-04","close":3735.3486},{"date":"2022-11-07","close":3763.3989},{"date":"2022-11-08","close":3791.4492},{"date":"2022-11-09","close":3819.4993},{"date":"2022-11-10","close":3819.4993},{"date":"2022-11-11","close":3866.2495},{"date":"2022-11-14","close":3735.3486},{"date":"2022-11-15","close":3810.1489},{"date":"2022-11-16","close":3754.0488},{"date":"2022-11-17","close":3782.0989},{"date":"2022-11-18","close":3814.8242},{"date":"2022-11-21","close":3983.1252},{"date":"2022-11-22","close":4011.1755},{"date":"2022-11-23","close":3955.0752},{"date":"2022-11-24","close":3969.1003},{"date":"2022-11-25","close":3973.7749},{"date":"2022-11-28","close":3861.5745},{"date":"2022-11-29","close":3824.1743},{"date":"2022-11-30","close":3884.9497},{"date":"2022-12-01","close":3917.6748},{"date":"2022-12-02","close":3810.1489},{"date":"2022-12-05","close":3828.8491},{"date":"2022-12-06","close":3833.5244},{"date":"2022-12-07","close":3828.8491},{"date":"2022-12-08","close":3768.0737},{"date":"2022-12-09","close":3782.0989},{"date":"2022-12-12","close":3791.4492},{"date":"2022-12-13","close":3842.8743},{"date":"2022-12-14","close":3870.9246},{"date":"2022-12-15","close":3805.4744},{"date":"2022-12-16","close":3814.8242},{"date":"2022-12-19","close":3856.8997},{"date":"2022-12-20","close":3791.4492},{"date":"2022-12-21","close":3796.1238},{"date":"2022-12-22","close":3814.8242},{"date":"2022-12-23","close":3782.0989},{"date":"2022-12-26","close":3800.7991},{"date":"2022-12-27","close":3847.5493},{"date":"2022-12-28","close":3874.6096},{"date":"2022-12-29","close":3789.2449},{"date":"2023-01-02","close":3737.0774},{"date":"2023-01-03","close":3708.6226},{"date":"2023-01-04","close":3756.0476},{"date":"2023-01-05","close":3703.8804},{"date":"2023-01-06","close":3727.5925},{"date":"2023-01-09","close":3756.0476},{"date":"2023-01-10","close":3760.79},{"date":"2023-01-11","close":3808.2148},{"date":"2023-01-12","close":3817.6997},{"date":"2023-01-13","close":3822.4424},{"date":"2023-01-16","close":3831.9275},{"date":"2023-01-17","close":3827.1846},{"date":"2023-01-18","close":3817.6997},{"date":"2023-01-19","close":3812.9573},{"date":"2023-01-20","close":3879.3521},{"date":"2023-01-25","close":3926.7769},{"date":"2023-01-26","close":3936.262},{"date":"2023-01-27","close":3931.5193},{"date":"2023-01-30","close":3884.0947},{"date":"2023-01-31","close":3922.0347},{"date":"2023-02-01","close":4097.5068},{"date":"2023-02-02","close":4016.884},{"date":"2023-02-03","close":3969.4592},{"date":"2023-02-06","close":3941.0044},{"date":"2023-02-07","close":3926.7769},{"date":"2023-02-08","close":4002.6567},{"date":"2023-02-09","close":3945.7468},{"date":"2023-02-10","close":4050.0815},{"date":"2023-02-13","close":4059.5664},{"date":"2023-02-14","close":4016.884},{"date":"2023-02-15","close":3907.8071},{"date":"2023-02-16","close":3917.2917},{"date":"2023-02-17","close":4007.3989},{"date":"2023-02-20","close":4002.6567},{"date":"2023-02-21","close":4016.884},{"date":"2023-02-22","close":3945.7468},{"date":"2023-02-23","close":3922.0347},{"date":"2023-02-24","close":3922.0347},{"date":"2023-02-27","close":4031.1116},{"date":"2023-02-28","close":4007.3989},{"date":"2023-03-02","close":3959.9744},{"date":"2023-03-03","close":4088.0212},{"date":"2023-03-06","close":4121.2188},{"date":"2023-03-07","close":4073.7942},{"date":"2023-03-08","close":4026.3691},{"date":"2023-03-09","close":3983.6868},{"date":"2023-03-10","close":3893.5796},{"date":"2023-03-13","close":3741.8203},{"date":"2023-03-14","close":3594.8032},{"date":"2023-03-15","close":3604.2881},{"date":"2023-03-16","close":3590.0605},{"date":"2023-03-17","close":3651.7129},{"date":"2023-03-20","close":3680.1677},{"date":"2023-03-21","close":3665.9402},{"date":"2023-03-22","close":3632.7429},{"date":"2023-03-23","close":3528.4082},{"date":"2023-03-24","close":3537.8933},{"date":"2023-03-27","close":3590.0605},{"date":"2023-03-28","close":3594.8032},{"date":"2023-03-29","close":3651.7129},{"date":"2023-03-30","close":3869.8672},{"date":"2023-03-31","close":3779.7598},{"date":"2023-04-03","close":3836.6697},{"date":"2023-04-04","close":3765.5322},{"date":"2023-04-05","close":3694.3953},{"date":"2023-04-06","close":3604.2881},{"date":"2023-04-07","close":3642.228},{"date":"2023-04-10","close":3509.4382},{"date":"2023-04-11","close":3509.4382},{"date":"2023-04-12","close":3499.9534},{"date":"2023-04-13","close":3518.9233},{"date":"2023-04-14","close":3556.863},{"date":"2023-04-17","close":3613.7729},{"date":"2023-04-18","close":3604.2881},{"date":"2023-04-19","close":3604.2881},{"date":"2023-04-20","close":3528.4082},{"date":"2023-04-21","close":3490.4685},{"date":"2023-04-24","close":3471.4983},{"date":"2023-04-25","close":3405.1038},{"date":"2023-04-26","close":3400.3613},{"date":"2023-04-27","close":3381.3911},{"date":"2023-04-28","close":3371.9062},{"date":"2023-05-02","close":3371.9062},{"date":"2023-05-03","close":3405.1038},{"date":"2023-05-04","close":3405.1038},{"date":"2023-05-08","close":3414.5889},{"date":"2023-05-09","close":3424.0737},{"date":"2023-05-10","close":3424.0737},{"date":"2023-05-11","close":3466.7559},{"date":"2023-05-12","close":3499.9534},{"date":"2023-05-15","close":3604.2881},{"date":"2023-05-16","close":3533.1509},{"date":"2023-05-17","close":3552.1208},{"date":"2023-05-18","close":3533.1509},{"date":"2023-05-19","close":3561.6055},{"date":"2023-05-22","close":3580.5757},{"date":"2023-05-23","close":3604.2881},{"date":"2023-05-24","close":3628.0005},{"date":"2023-05-25","close":3684.9104},{"date":"2023-05-26","close":3613.7729},{"date":"2023-05-30","close":3642.228},{"date":"2023-05-31","close":3533.1509},{"date":"2023-06-01","close":3556.863},{"date":"2023-06-02","close":3580.5757},{"date":"2023-06-05","close":3556.863},{"date":"2023-06-07","close":3561.6055},{"date":"2023-06-08","close":3566.3481},{"date":"2023-06-09","close":3466.7559},{"date":"2023-06-12","close":3438.301},{"date":"2023-06-13","close":3386.134},{"date":"2023-06-14","close":3367.1636},{"date":"2023-06-15","close":3367.1636},{"date":"2023-06-16","close":3371.9062},{"date":"2023-06-19","close":3367.1636},{"date":"2023-06-20","close":3362.4214},{"date":"2023-06-21","close":3357.6787},{"date":"2023-06-22","close":3352.9363},{"date":"2023-06-23","close":3324.4814},{"date":"2023-06-26","close":3319.7388},{"date":"2023-06-27","close":3395.6187},{"date":"2023-06-28","close":3438.301},{"date":"2023-06-29","close":3400.3613},{"date":"2023-06-30","close":3405.1038},{"date":"2023-07-03","close":3537.8933},{"date":"2023-07-04","close":3518.9233},{"date":"2023-07-05","close":3623.2581},{"date":"2023-07-06","close":3509.4382},{"date":"2023-07-07","close":3400.3613},{"date":"2023-07-10","close":3390.8762},{"date":"2023-07-11","close":3386.134},{"date":"2023-07-12","close":3485.7258},{"date":"2023-07-13","close":3433.5586},{"date":"2023-07-14","close":3400.3613},{"date":"2023-07-17","close":3424.0737},{"date":"2023-07-18","close":3367.1636},{"date":"2023-07-19","close":3348.1938},{"date":"2023-07-20","close":3338.7087},{"date":"2023-07-21","close":3296.0269},{"date":"2023-07-24","close":3262.8291},{"date":"2023-07-25","close":3149.0095},{"date":"2023-07-26","close":3438.301},{"date":"2023-07-27","close":3585.3181},{"date":"2023-07-28","close":3808.2148},{"date":"2023-07-31","close":3793.9875},{"date":"2023-08-01","close":3798.7297},{"date":"2023-08-02","close":3760.79},{"date":"2023-08-03","close":3661.1978},{"date":"2023-08-04","close":3770.2749},{"date":"2023-08-07","close":3860.3823},{"date":"2023-08-08","close":3969.4592},{"date":"2023-08-09","close":3950.4895},{"date":"2023-08-10","close":3798.7297},{"date":"2023-08-11","close":3898.322},{"date":"2023-08-14","close":4050.0815},{"date":"2023-08-16","close":3941.0044},{"date":"2023-08-17","close":3983.6868},{"date":"2023-08-18","close":3865.1248},{"date":"2023-08-21","close":3926.7769},{"date":"2023-08-22","close":4050.0815},{"date":"2023-08-23","close":3974.2019},{"date":"2023-08-24","close":3978.9443},{"date":"2023-08-25","close":3912.5496},{"date":"2023-08-28","close":3978.9443},{"date":"2023-08-29","close":4116.4761},{"date":"2023-08-30","close":4220.811},{"date":"2023-08-31","close":4106.9912},{"date":"2023-09-01","close":4064.3086},{"date":"2023-09-04","close":3993.1716},{"date":"2023-09-05","close":3898.322},{"date":"2023-09-06","close":3860.3823},{"date":"2023-09-07","close":3850.8972},{"date":"2023-09-08","close":3922.0347},{"date":"2023-09-11","close":4130.7036},{"date":"2023-09-12","close":4144.9312},{"date":"2023-09-13","close":4220.811},{"date":"2023-09-14","close":4216.0684},{"date":"2023-09-15","close":4216.0684},{"date":"2023-09-18","close":4059.5664},{"date":"2023-09-19","close":4125.9614},{"date":"2023-09-20","close":4173.3862},{"date":"2023-09-21","close":4031.1116},{"date":"2023-09-22","close":3993.1716},{"date":"2023-09-25","close":4054.824},{"date":"2023-09-26","close":4031.1116},{"date":"2023-09-27","close":4092.7642},{"date":"2023-10-04","close":4163.9009},{"date":"2023-10-05","close":4235.0386},{"date":"2023-10-06","close":4272.9785},{"date":"2023-10-10","close":4192.356},{"date":"2023-10-11","close":4258.751},{"date":"2023-10-12","close":4235.0386},{"date":"2023-10-13","close":4159.1587},{"date":"2023-10-16","close":4201.8408},{"date":"2023-10-17","close":4102.2485},{"date":"2023-10-18","close":4106.9912},{"date":"2023-10-19","close":3993.1716},{"date":"2023-10-20","close":3907.8071},{"date":"2023-10-23","close":3879.3521},{"date":"2023-10-24","close":4106.9912},{"date":"2023-10-25","close":4211.3262},{"date":"2023-10-26","close":4125.9614},{"date":"2023-10-27","close":4054.824},{"date":"2023-10-30","close":4178.1289},{"date":"2023-10-31","close":4187.6133},{"date":"2023-11-01","close":4201.8408},{"date":"2023-11-02","close":3936.262},{"date":"2023-11-03","close":4216.0684},{"date":"2023-11-06","close":4116.4761},{"date":"2023-11-07","close":3983.6868},{"date":"2023-11-08","close":4059.5664},{"date":"2023-11-09","close":3964.717},{"date":"2023-11-10","close":3903.0645},{"date":"2023-11-13","close":3888.8369},{"date":"2023-11-14","close":3903.0645},{"date":"2023-11-15","close":3936.262},{"date":"2023-11-16","close":3955.2317},{"date":"2023-11-17","close":3893.5796},{"date":"2023-11-20","close":3964.717},{"date":"2023-11-21","close":4007.3989},{"date":"2023-11-22","close":3978.9443},{"date":"2023-11-23","close":3950.4895},{"date":"2023-11-24","close":3988.4292},{"date":"2023-11-27","close":3997.9143},{"date":"2023-11-28","close":3983.6868},{"date":"2023-11-29","close":4035.8538},{"date":"2023-11-30","close":4059.5664},{"date":"2023-12-01","close":3983.6868},{"date":"2023-12-04","close":4045.3391},{"date":"2023-12-05","close":3969.4592},{"date":"2023-12-06","close":4007.3989},{"date":"2023-12-07","close":3959.9744},{"date":"2023-12-08","close":3997.9143},{"date":"2023-12-11","close":3903.0645},{"date":"2023-12-12","close":3964.717},{"date":"2023-12-13","close":3950.4895},{"date":"2023-12-14","close":3888.8369},{"date":"2023-12-15","close":3884.0947},{"date":"2023-12-18","close":3931.5193},{"date":"2023-12-19","close":3907.8071},{"date":"2023-12-20","close":3893.5796},{"date":"2023-12-21","close":3955.2317},{"date":"2023-12-22","close":3917.2917},{"date":"2023-12-26","close":3893.5796},{"date":"2023-12-27","close":4122.8525},{"date":"2023-12-28","close":4103.5645},{"date":"2024-01-02","close":4161.4292},{"date":"2024-01-03","close":4161.4292},{"date":"2024-01-04","close":4036.0557},{"date":"2024-01-05","close":4069.8098},{"date":"2024-01-08","close":4190.3613},{"date":"2024-01-09","close":4277.1582},{"date":"2024-01-10","close":4339.8452},{"date":"2024-01-11","close":4537.5488},{"date":"2024-01-12","close":4441.1079},{"date":"2024-01-15","close":4253.0479},{"date":"2024-01-16","close":4363.9551},{"date":"2024-01-17","close":4310.9126},{"date":"2024-01-18","close":4335.0229},{"date":"2024-01-19","close":4494.1509},{"date":"2024-01-22","close":4436.2856},{"date":"2024-01-23","close":4508.6167},{"date":"2024-01-24","close":4513.4385},{"date":"2024-01-25","close":4498.9727},{"date":"2024-01-26","close":4421.8193},{"date":"2024-01-29","close":4335.0229},{"date":"2024-01-30","close":4426.6421},{"date":"2024-01-31","close":4407.353},{"date":"2024-02-01","close":4277.1582},{"date":"2024-02-02","close":4315.7349},{"date":"2024-02-05","close":4204.8276},{"date":"2024-02-06","close":4315.7349},{"date":"2024-02-07","close":4561.6592},{"date":"2024-02-08","close":4537.5488},{"date":"2024-02-13","close":4426.6421},{"date":"2024-02-14","close":4503.7944},{"date":"2024-02-15","close":4421.8193},{"date":"2024-02-16","close":4547.1929},{"date":"2024-02-19","close":4513.4385},{"date":"2024-02-20","close":4523.083},{"date":"2024-02-21","close":4450.7524},{"date":"2024-02-22","close":4701.4985},{"date":"2024-02-23","close":4894.3804},{"date":"2024-02-26","close":5039.0425},{"date":"2024-02-27","close":5154.7715},{"date":"2024-02-28","close":5058.3306},{"date":"2024-02-29","close":5005.2876},{"date":"2024-03-04","close":4870.2705},{"date":"2024-03-05","close":4822.0498},{"date":"2024-03-06","close":4822.0498},{"date":"2024-03-07","close":4807.5835},{"date":"2024-03-08","close":4706.3208},{"date":"2024-03-11","close":4638.812},{"date":"2024-03-12","close":4735.2529},{"date":"2024-03-13","close":4865.4482},{"date":"2024-03-14","close":4749.7192},{"date":"2024-03-15","close":4609.8799},{"date":"2024-03-18","close":4643.6338},{"date":"2024-03-19","close":4633.9897},{"date":"2024-03-20","close":4826.8716},{"date":"2024-03-21","close":5145.127},{"date":"2024-03-22","close":5371.7632},{"date":"2024-03-25","close":5111.373},{"date":"2024-03-26","close":5125.8389},{"date":"2024-03-27","close":5039.0425},{"date":"2024-03-28","close":5034.2197},{"date":"2024-03-29","close":4889.5586},{"date":"2024-04-01","close":5039.0425},{"date":"2024-04-02","close":5005.2876},{"date":"2024-04-03","close":4894.3804},{"date":"2024-04-04","close":4904.0244},{"date":"2024-04-05","close":4846.1602},{"date":"2024-04-08","close":5048.686},{"date":"2024-04-09","close":4966.7109},{"date":"2024-04-11","close":4870.2705},{"date":"2024-04-12","close":4826.8716},{"date":"2024-04-15","close":5010.1099},{"date":"2024-04-16","close":4812.4058},{"date":"2024-04-17","close":4783.4731},{"date":"2024-04-18","close":4783.4731},{"date":"2024-04-19","close":4561.6592},{"date":"2024-04-22","close":4701.4985},{"date":"2024-04-23","close":4749.7192},{"date":"2024-04-24","close":4725.6089},{"date":"2024-04-25","close":4691.8545},{"date":"2024-04-26","close":4643.6338},{"date":"2024-04-29","close":4605.0581},{"date":"2024-04-30","close":4600.2354},{"date":"2024-05-02","close":4725.6089},{"date":"2024-05-03","close":4894.3804},{"date":"2024-05-07","close":4788.2954},{"date":"2024-05-08","close":4971.5332},{"date":"2024-05-09","close":4850.9819},{"date":"2024-05-10","close":4884.7368},{"date":"2024-05-13","close":4822.0498},{"date":"2024-05-14","close":4918.4907},{"date":"2024-05-16","close":4889.5586},{"date":"2024-05-17","close":4788.2954},{"date":"2024-05-20","close":4841.3374},{"date":"2024-05-21","close":4928.1353},{"date":"2024-05-22","close":4879.9146},{"date":"2024-05-23","close":4865.4482},{"date":"2024-05-24","close":4807.5835},{"date":"2024-05-27","close":4725.6089},{"date":"2024-05-28","close":4730.4307},{"date":"2024-05-29","close":5005.2876},{"date":"2024-05-30","close":4860.6265},{"date":"2024-05-31","close":4884.7368},{"date":"2024-06-03","close":4836.5161},{"date":"2024-06-04","close":4884.7368},{"date":"2024-06-05","close":4894.3804},{"date":"2024-06-07","close":4913.6689},{"date":"2024-06-10","close":4807.5835},{"date":"2024-06-11","close":4706.3208},{"date":"2024-06-12","close":4609.8799},{"date":"2024-06-13","close":4590.5918},{"date":"2024-06-14","close":4580.9473},{"date":"2024-06-17","close":4537.5488},{"date":"2024-06-18","close":4609.8799},{"date":"2024-06-19","close":4556.8374},{"date":"2024-06-20","close":4537.5488},{"date":"2024-06-21","close":4368.7773},{"date":"2024-06-24","close":4335.0229},{"date":"2024-06-25","close":4330.2012},{"date":"2024-06-26","close":4416.9976},{"date":"2024-06-27","close":4513.4385},{"date":"2024-06-28","close":4494.1509},{"date":"2024-07-01","close":4484.5063},{"date":"2024-07-02","close":4359.1328},{"date":"2024-07-03","close":4310.9126},{"date":"2024-07-04","close":4470.04},{"date":"2024-07-05","close":4421.8193},{"date":"2024-07-08","close":4325.3789},{"date":"2024-07-09","close":4344.6665},{"date":"2024-07-10","close":4359.1328},{"date":"2024-07-11","close":4344.6665},{"date":"2024-07-12","close":4378.4214},{"date":"2024-07-15","close":4363.9551},{"date":"2024-07-16","close":4359.1328},{"date":"2024-07-17","close":4330.2012},{"date":"2024-07-18","close":4325.3789},{"date":"2024-07-19","close":4359.1328},{"date":"2024-07-22","close":4219.2939},{"date":"2024-07-23","close":4233.7598},{"date":"2024-07-24","close":4320.5566},{"date":"2024-07-25","close":4233.7598},{"date":"2024-07-26","close":4248.2256},{"date":"2024-07-29","close":4310.9126},{"date":"2024-07-30","close":4441.1079},{"date":"2024-07-31","close":4715.9648},{"date":"2024-08-01","close":4643.6338},{"date":"2024-08-02","close":4489.3281},{"date":"2024-08-05","close":4122.8525},{"date":"2024-08-06","close":4378.4214},{"date":"2024-08-07","close":4484.5063},{"date":"2024-08-08","close":4373.5991},{"date":"2024-08-09","close":4677.3882},{"date":"2024-08-12","close":5130.6606},{"date":"2024-08-13","close":4913.6689},{"date":"2024-08-14","close":4860.6265},{"date":"2024-08-16","close":4908.8467},{"date":"2024-08-19","close":5067.9741},{"date":"2024-08-20","close":4928.1353},{"date":"2024-08-21","close":4870.2705},{"date":"2024-08-22","close":4802.7617},{"date":"2024-08-23","close":4773.8296},{"date":"2024-08-26","close":4735.2529},{"date":"2024-08-27","close":4725.6089},{"date":"2024-08-28","close":4783.4731},{"date":"2024-08-29","close":4735.2529},{"date":"2024-08-30","close":4981.1772},{"date":"2024-09-02","close":4850.9819},{"date":"2024-09-03","close":4904.0244},{"date":"2024-09-04","close":4826.8716},{"date":"2024-09-05","close":4831.6943},{"date":"2024-09-06","close":4875.0923},{"date":"2024-09-09","close":5014.9316},{"date":"2024-09-10","close":4918.4907},{"date":"2024-09-11","close":4942.6016},{"date":"2024-09-12","close":5063.1519},{"date":"2024-09-13","close":4966.7109},{"date":"2024-09-19","close":4870.2705},{"date":"2024-09-20","close":4865.4482},{"date":"2024-09-23","close":5029.3979},{"date":"2024-09-24","close":4928.1353},{"date":"2024-09-25","close":4860.6265},{"date":"2024-09-26","close":5448.916},{"date":"2024-09-27","close":5371.7632},{"date":"2024-09-30","close":5251.2124},{"date":"2024-10-02","close":5178.8813},{"date":"2024-10-04","close":5169.2378},{"date":"2024-10-07","close":5405.5176},{"date":"2024-10-08","close":5130.6606},{"date":"2024-10-10","close":5328.3652},{"date":"2024-10-11","close":5415.1621},{"date":"2024-10-14","close":5415.1621},{"date":"2024-10-15","close":5501.959},{"date":"2024-10-16","close":5526.0688},{"date":"2024-10-17","close":5400.6953},{"date":"2024-10-18","close":5193.3477},{"date":"2024-10-21","close":5063.1519},{"date":"2024-10-22","close":4985.9995},{"date":"2024-10-23","close":5019.7534},{"date":"2024-10-24","close":4937.7788},{"date":"2024-10-25","close":4918.4907},{"date":"2024-10-28","close":4985.9995},{"date":"2024-10-29","close":5053.5088},{"date":"2024-10-30","close":4908.8467},{"date":"2024-10-31","close":4894.3804},{"date":"2024-11-01","close":4822.0498},{"date":"2024-11-04","close":4899.2026},{"date":"2024-11-05","close":4826.8716},{"date":"2024-11-06","close":4725.6089},{"date":"2024-11-07","close":4677.3882},{"date":"2024-11-08","close":4696.6763},{"date":"2024-11-11","close":4595.4136},{"date":"2024-11-12","close":4354.311},{"date":"2024-11-13","close":4315.7349},{"date":"2024-11-14","close":4195.1831},{"date":"2024-11-15","close":4209.6494},{"date":"2024-11-18","close":4412.1758},{"date":"2024-11-19","close":4383.2437},{"date":"2024-11-20","close":4175.895},{"date":"2024-11-21","close":4137.3188},{"date":"2024-11-22","close":4146.9629},{"date":"2024-11-25","close":4190.3613},{"date":"2024-11-26","close":4248.2256},{"date":"2024-11-27","close":4060.166},{"date":"2024-11-28","close":4132.4966},{"date":"2024-11-29","close":4055.3435},{"date":"2024-12-02","close":4016.7676},{"date":"2024-12-03","close":4084.2761},{"date":"2024-12-04","close":4026.4116},{"date":"2024-12-05","close":3997.4792},{"date":"2024-12-06","close":3963.7249},{"date":"2024-12-09","close":3746.7324},{"date":"2024-12-10","close":3944.4368},{"date":"2024-12-11","close":4026.4116},{"date":"2024-12-12","close":4045.7},{"date":"2024-12-13","close":4064.9878},{"date":"2024-12-16","close":4031.2336},{"date":"2024-12-17","close":4069.8098},{"date":"2024-12-18","close":4132.4966},{"date":"2024-12-19","close":4050.5217},{"date":"2024-12-20","close":3983.0132},{"date":"2024-12-23","close":3968.5469},{"date":"2024-12-24","close":3963.7249},{"date":"2024-12-26","close":3939.6147},{"date":"2024-12-27","close":3962.5295},{"date":"2024-12-30","close":4036.4573},{"date":"2025-01-02","close":3819.6025},{"date":"2025-01-03","close":3947.7439},{"date":"2025-01-06","close":4085.7427},{"date":"2025-01-07","close":4125.1709},{"date":"2025-01-08","close":4075.8857},{"date":"2025-01-09","close":4120.2422},{"date":"2025-01-10","close":4174.4561},{"date":"2025-01-13","close":4238.5264},{"date":"2025-01-14","close":4228.6694},{"date":"2025-01-15","close":4208.9556},{"date":"2025-01-16","close":4238.5264},{"date":"2025-01-17","close":4273.0259},{"date":"2025-01-20","close":4248.3833},{"date":"2025-01-21","close":4263.1689},{"date":"2025-01-22","close":4371.5967},{"date":"2025-01-23","close":4287.812},{"date":"2025-01-24","close":4263.1689},{"date":"2025-01-31","close":4307.5259},{"date":"2025-02-03","close":4125.1709},{"date":"2025-02-04","close":4164.5986},{"date":"2025-02-05","close":4179.3843},{"date":"2025-02-06","close":4199.0986},{"date":"2025-02-07","close":4159.6704},{"date":"2025-02-10","close":4154.7417},{"date":"2025-02-11","close":4130.0991},{"date":"2025-02-12","close":4130.0991},{"date":"2025-02-13","close":4164.5986},{"date":"2025-02-14","close":4248.3833},{"date":"2025-02-17","close":4332.1685},{"date":"2025-02-18","close":4337.0972},{"date":"2025-02-19","close":4282.8838},{"date":"2025-02-20","close":4204.0269},{"date":"2025-02-21","close":4179.3843},{"date":"2025-02-24","close":4223.7407},{"date":"2025-02-25","close":4144.8848},{"date":"2025-02-26","close":4371.5967},{"date":"2025-02-27","close":4435.6675},{"date":"2025-02-28","close":4509.5947},{"date":"2025-03-04","close":4484.9526},{"date":"2025-03-05","close":4519.4526},{"date":"2025-03-06","close":4558.8804},{"date":"2025-03-07","close":4622.9512},{"date":"2025-03-10","close":4790.521},{"date":"2025-03-11","close":4785.5923},{"date":"2025-03-12","close":4805.3066},{"date":"2025-03-13","close":4756.0215},{"date":"2025-03-14","close":4751.0928},{"date":"2025-03-17","close":4598.3086},{"date":"2025-03-18","close":4682.0933},{"date":"2025-03-19","close":4721.5215},{"date":"2025-03-20","close":4721.5215},{"date":"2025-03-21","close":4632.8081},{"date":"2025-03-24","close":4366.668},{"date":"2025-03-25","close":4332.1685},{"date":"2025-03-26","close":4376.5254},{"date":"2025-03-27","close":4346.9541},{"date":"2025-03-28","close":4312.4546},{"date":"2025-03-31","close":4218.8125},{"date":"2025-04-01","close":4307.5259},{"date":"2025-04-02","close":4273.0259},{"date":"2025-04-03","close":4258.2407},{"date":"2025-04-04","close":4248.3833},{"date":"2025-04-07","close":4085.7427},{"date":"2025-04-08","close":4144.8848},{"date":"2025-04-09","close":4051.2429},{"date":"2025-04-10","close":4470.167},{"date":"2025-04-11","close":4578.5947},{"date":"2025-04-14","close":4627.8799},{"date":"2025-04-15","close":4726.4497},{"date":"2025-04-16","close":4820.0918},{"date":"2025-04-17","close":4820.0918},{"date":"2025-04-18","close":4751.0928},{"date":"2025-04-21","close":4682.0933},{"date":"2025-04-22","close":4593.3799},{"date":"2025-04-23","close":4696.8789},{"date":"2025-04-24","close":4361.7397},{"date":"2025-04-25","close":4420.8818},{"date":"2025-04-28","close":4287.812},{"date":"2025-04-29","close":4243.4551},{"date":"2025-04-30","close":4317.3833},{"date":"2025-05-02","close":4327.2402},{"date":"2025-05-07","close":4396.2393},{"date":"2025-05-08","close":4371.5967},{"date":"2025-05-09","close":4381.4536},{"date":"2025-05-12","close":4430.7388},{"date":"2025-05-13","close":4411.0249},{"date":"2025-05-14","close":4391.3105},{"date":"2025-05-15","close":4317.3833},{"date":"2025-05-16","close":4381.4536},{"date":"2025-05-19","close":4356.811},{"date":"2025-05-20","close":4411.0249},{"date":"2025-05-21","close":4415.9531},{"date":"2025-05-22","close":4381.4536},{"date":"2025-05-23","close":4401.168},{"date":"2025-05-26","close":4361.7397},{"date":"2025-05-27","close":4366.668},{"date":"2025-05-28","close":4415.9531},{"date":"2025-05-29","close":4484.9526},{"date":"2025-05-30","close":4440.5957},{"date":"2025-06-02","close":4406.0962},{"date":"2025-06-04","close":4524.3809},{"date":"2025-06-05","close":4504.6665},{"date":"2025-06-09","close":4440.5957},{"date":"2025-06-10","close":4430.7388},{"date":"2025-06-11","close":4499.7378},{"date":"2025-06-12","close":4484.9526},{"date":"2025-06-13","close":4396.2393},{"date":"2025-06-16","close":4411.0249},{"date":"2025-06-17","close":4376.5254},{"date":"2025-06-18","close":4386.3823},{"date":"2025-06-19","close":4406.0962},{"date":"2025-06-20","close":4430.7388},{"date":"2025-06-23","close":4342.0259},{"date":"2025-06-24","close":4425.8105},{"date":"2025-06-25","close":4420.8818},{"date":"2025-06-26","close":4415.9531},{"date":"2025-06-27","close":4327.2402},{"date":"2025-06-30","close":4312.4546},{"date":"2025-07-01","close":4312.4546},{"date":"2025-07-02","close":4204.0269},{"date":"2025-07-03","close":4307.5259},{"date":"2025-07-04","close":4277.9546},{"date":"2025-07-07","close":4287.812},{"date":"2025-07-08","close":4302.5977},{"date":"2025-07-09","close":4337.0972},{"date":"2025-07-10","close":4401.168},{"date":"2025-07-11","close":4386.3823},{"date":"2025-07-14","close":4396.2393},{"date":"2025-07-15","close":4371.5967},{"date":"2025-07-16","close":4396.2393},{"date":"2025-07-17","close":4470.167},{"date":"2025-07-18","close":4450.4526},{"date":"2025-07-21","close":4470.167},{"date":"2025-07-22","close":4484.9526},{"date":"2025-07-23","close":4430.7388},{"date":"2025-07-24","close":4396.2393},{"date":"2025-07-25","close":4386.3823},{"date":"2025-07-28","close":4701.8071},{"date":"2025-07-29","close":5899.4375},{"date":"2025-07-30","close":5608.6548},{"date":"2025-07-31","close":5884.6519},{"date":"2025-08-01","close":5791.0103},{"date":"2025-08-04","close":5692.4399},{"date":"2025-08-05","close":5549.5127},{"date":"2025-08-06","close":5446.0142},{"date":"2025-08-07","close":5416.4424},{"date":"2025-08-08","close":5273.5156},{"date":"2025-08-11","close":5278.4443},{"date":"2025-08-12","close":5194.6592},{"date":"2025-08-13","close":5209.4453},{"date":"2025-08-14","close":5288.3013},{"date":"2025-08-18","close":5209.4453},{"date":"2025-08-19","close":5243.9448},{"date":"2025-08-20","close":5229.1592},{"date":"2025-08-21","close":5322.8008},{"date":"2025-08-22","close":5224.2305},{"date":"2025-08-25","close":5209.4453},{"date":"2025-08-26","close":5258.7305},{"date":"2025-08-27","close":5288.3013},{"date":"2025-08-28","close":5170.0166},{"date":"2025-08-29","close":5184.8022},{"date":"2025-09-01","close":5140.4458},{"date":"2025-09-02","close":5199.5879},{"date":"2025-09-03","close":5130.5884},{"date":"2025-09-04","close":5431.228},{"date":"2025-09-05","close":5426.2998},{"date":"2025-09-08","close":5391.7998},{"date":"2025-09-09","close":5529.7988},{"date":"2025-09-10","close":5653.0117},{"date":"2025-09-11","close":5776.2246},{"date":"2025-09-12","close":5786.0815},{"date":"2025-09-15","close":5751.582},{"date":"2025-09-16","close":5677.6543},{"date":"2025-09-17","close":5781.1533},{"date":"2025-09-18","close":5771.2964},{"date":"2025-09-19","close":5941.0},{"date":"2025-09-22","close":5756.5107},{"date":"2025-09-23","close":5657.9399},{"date":"2025-09-24","close":5874.7949},{"date":"2025-09-25","close":5998.0083},{"date":"2025-09-26","close":5899.4375},{"date":"2025-09-29","close":6012.7935},{"date":"2025-09-30","close":5855.0811},{"date":"2025-10-01","close":6012.7935},{"date":"2025-10-02","close":6229.6484},{"date":"2025-10-10","close":6288.7905},{"date":"2025-10-13","close":6150.7925},{"date":"2025-10-14","close":6012.7935},{"date":"2025-10-15","close":6086.7212},{"date":"2025-10-16","close":6303.5762},{"date":"2025-10-17","close":6076.8643},{"date":"2025-10-20","close":6126.1494},{"date":"2025-10-21","close":5864.938},{"date":"2025-10-22","close":5929.0088},{"date":"2025-10-23","close":5840.2954},{"date":"2025-10-24","close":5800.8672},{"date":"2025-10-27","close":5771.2964},{"date":"2025-10-28","close":5717.0825},{"date":"2025-10-29","close":5791.0103},{"date":"2025-10-30","close":5515.0132},{"date":"2025-10-31","close":5495.2993},{"date":"2025-11-03","close":5391.7998},{"date":"2025-11-04","close":5436.1567},{"date":"2025-11-05","close":5372.0859},{"date":"2025-11-06","close":5381.9429},{"date":"2025-11-07","close":5446.0142},{"date":"2025-11-10","close":6086.7212},{"date":"2025-11-11","close":6185.292},{"date":"2025-11-12","close":6633.7871},{"date":"2025-11-13","close":6628.8589},{"date":"2025-11-14","close":6614.0732},{"date":"2025-11-17","close":6564.7876},{"date":"2025-11-18","close":6781.6426},{"date":"2025-11-19","close":6633.7871},{"date":"2025-11-20","close":6554.9307},{"date":"2025-11-21","close":6461.2891},{"date":"2025-11-24","close":6278.9336},{"date":"2025-11-25","close":6052.2217},{"date":"2025-11-26","close":6042.3647},{"date":"2025-11-27","close":6002.9365},{"date":"2025-11-28","close":5983.2227},{"date":"2025-12-01","close":6062.0786},{"date":"2025-12-02","close":6259.2197},{"date":"2025-12-03","close":6022.6504},{"date":"2025-12-04","close":6052.2217},{"date":"2025-12-05","close":6200.0776},{"date":"2025-12-08","close":5993.0796},{"date":"2025-12-09","close":5953.6514},{"date":"2025-12-10","close":5894.5088},{"date":"2025-12-11","close":5805.7959},{"date":"2025-12-12","close":5687.5117},{"date":"2025-12-15","close":5815.6528},{"date":"2025-12-16","close":5786.0815},{"date":"2025-12-17","close":5815.6528},{"date":"2025-12-18","close":5618.5117},{"date":"2025-12-19","close":5717.0825},{"date":"2025-12-22","close":5717.0825},{"date":"2025-12-23","close":5657.9399},{"date":"2025-12-24","close":5500.2275},{"date":"2025-12-26","close":5579.084},{"date":"2025-12-29","close":5500.0},{"date":"2025-12-30","close":5640.0},{"date":"2026-01-02","close":5540.0},{"date":"2026-01-05","close":5600.0},{"date":"2026-01-06","close":5570.0},{"date":"2026-01-07","close":5480.0},{"date":"2026-01-08","close":5520.0},{"date":"2026-01-09","close":5730.0},{"date":"2026-01-12","close":5650.0},{"date":"2026-01-13","close":5560.0},{"date":"2026-01-14","close":5540.0},{"date":"2026-01-15","close":5500.0},{"date":"2026-01-16","close":5460.0},{"date":"2026-01-19","close":5500.0},{"date":"2026-01-20","close":5730.0},{"date":"2026-01-21","close":5860.0},{"date":"2026-01-22","close":5810.0},{"date":"2026-01-23","close":5900.0},{"date":"2026-01-26","close":5890.0},{"date":"2026-01-27","close":5960.0},{"date":"2026-01-28","close":6000.0},{"date":"2026-01-29","close":6010.0},{"date":"2026-01-30","close":6140.0},{"date":"2026-02-02","close":5800.0},{"date":"2026-02-03","close":6000.0},{"date":"2026-02-04","close":6060.0},{"date":"2026-02-05","close":6200.0},{"date":"2026-02-06","close":6050.0},{"date":"2026-02-09","close":6200.0},{"date":"2026-02-10","close":6300.0},{"date":"2026-02-11","close":6190.0},{"date":"2026-02-12","close":6230.0},{"date":"2026-02-13","close":6280.0},{"date":"2026-02-19","close":6580.0},{"date":"2026-02-20","close":6560.0},{"date":"2026-02-23","close":6380.0},{"date":"2026-02-24","close":6260.0},{"date":"2026-02-25","close":6130.0},{"date":"2026-02-26","close":6010.0},{"date":"2026-02-27","close":5960.0},{"date":"2026-03-03","close":5750.0},{"date":"2026-03-04","close":5300.0},{"date":"2026-03-05","close":5580.0},{"date":"2026-03-06","close":5650.0},{"date":"2026-03-09","close":5010.0},{"date":"2026-03-10","close":4955.0},{"date":"2026-03-11","close":4860.0},{"date":"2026-03-12","close":4720.0},{"date":"2026-03-13","close":4730.0},{"date":"2026-03-16","close":4685.0},{"date":"2026-03-17","close":4760.0},{"date":"2026-03-18","close":4765.0},{"date":"2026-03-19","close":4795.0},{"date":"2026-03-20","close":4970.0},{"date":"2026-03-23","close":4610.0},{"date":"2026-03-24","close":4585.0},{"date":"2026-03-25","close":4780.0},{"date":"2026-03-26","close":4530.0},{"date":"2026-03-27","close":4595.0},{"date":"2026-03-30","close":4500.0},{"date":"2026-03-31","close":4275.0},{"date":"2026-04-01","close":4555.0},{"date":"2026-04-02","close":4295.0},{"date":"2026-04-03","close":4455.0},{"date":"2026-04-06","close":4390.0},{"date":"2026-04-07","close":4430.0},{"date":"2026-04-08","close":4530.0},{"date":"2026-04-09","close":4405.0},{"date":"2026-04-10","close":5610.0},{"date":"2026-04-13","close":5380.0},{"date":"2026-04-14","close":5150.0},{"date":"2026-04-15","close":5160.0},{"date":"2026-04-16","close":5160.0},{"date":"2026-04-17","close":5150.0},{"date":"2026-04-20","close":5110.0},{"date":"2026-04-21","close":5030.0},{"date":"2026-04-22","close":4960.0},{"date":"2026-04-23","close":4910.0},{"date":"2026-04-24","close":4990.0},{"date":"2026-04-27","close":5080.0},{"date":"2026-04-28","close":5000.0},{"date":"2026-04-29","close":5000.0},{"date":"2026-04-30","close":4705.0},{"date":"2026-05-04","close":4850.0},{"date":"2026-05-06","close":4625.0},{"date":"2026-05-07","close":4570.0},{"date":"2026-05-08","close":4615.0},{"date":"2026-05-11","close":4530.0},{"date":"2026-05-12","close":4490.0},{"date":"2026-05-13","close":4555.0},{"date":"2026-05-14","close":4550.0},{"date":"2026-05-15","close":4365.0},{"date":"2026-05-18","close":4285.0},{"date":"2026-05-19","close":4155.0},{"date":"2026-05-20","close":4125.0},{"date":"2026-05-21","close":4000.0},{"date":"2026-05-22","close":4130.0},{"date":"2026-05-26","close":4075.0},{"date":"2026-05-27","close":4070.0},{"date":"2026-05-28","close":3970.0},{"date":"2026-05-29","close":4000.0},{"date":"2026-06-01","close":3805.0},{"date":"2026-06-02","close":3800.0},{"date":"2026-06-04","close":3835.0},{"date":"2026-06-05","close":3800.0},{"date":"2026-06-08","close":3470.0},{"date":"2026-06-09","close":3600.0},{"date":"2026-06-10","close":3540.0},{"date":"2026-06-11","close":3575.0},{"date":"2026-06-12","close":3675.0},{"date":"2026-06-15","close":3655.0},{"date":"2026-06-16","close":3705.0},{"date":"2026-06-17","close":3735.0},{"date":"2026-06-18","close":3700.0},{"date":"2026-06-19","close":3535.0},{"date":"2026-06-22","close":3535.0},{"date":"2026-06-23","close":3330.0},{"date":"2026-06-24","close":3315.0},{"date":"2026-06-25","close":3200.0},{"date":"2026-06-26","close":3120.0},{"date":"2026-06-29","close":3270.0},{"date":"2026-06-30","close":3270.0},{"date":"2026-07-01","close":3380.0},{"date":"2026-07-02","close":3180.0},{"date":"2026-07-03","close":3325.0},{"date":"2026-07-06","close":3250.0},{"date":"2026-07-07","close":3170.0},{"date":"2026-07-08","close":3125.0},{"date":"2026-07-09","close":3260.0},{"date":"2026-07-10","close":3310.0},{"date":"2026-07-13","close":3285.0},{"date":"2026-07-14","close":3200.0},{"date":"2026-07-15","close":3320.0},{"date":"2026-07-16","close":3465.0},{"date":"2026-07-20","close":3495.0},{"date":"2026-07-21","close":3280.0},{"date":"2026-07-22","close":3295.0},{"date":"2026-07-23","close":3385.0},{"date":"2026-07-24","close":3450.0},{"date":"2026-07-27","close":3450.0},{"date":"2026-07-28","close":3205.0},{"date":"2026-07-29","close":3150.0},{"date":"2026-07-30","close":3205.0},{"date":"2026-07-31","close":3245.0},{"date":"2026-08-03","close":3295.0},{"date":"2026-08-04","close":3500.0},{"date":"2026-08-05","close":3405.0},{"date":"2026-08-06","close":3435.0},{"date":"2026-08-07","close":3380.0},{"date":"2026-08-10","close":3490.0},{"date":"2026-08-11","close":3490.0},{"date":"2026-08-12","close":3485.0},{"date":"2026-08-13","close":3420.0},{"date":"2026-08-14","close":3305.0},{"date":"2026-08-18","close":3160.0},{"date":"2026-08-19","close":3120.0},{"date":"2026-08-20","close":3105.0},{"date":"2026-08-21","close":3075.0},{"date":"2026-08-24","close":3080.0},{"date":"2026-08-25","close":3005.0},{"date":"2026-08-26","close":3095.0},{"date":"2026-08-27","close":3025.0},{"date":"2026-08-28","close":3150.0},{"date":"2026-08-31","close":3020.0},{"date":"2026-09-01","close":3065.0},{"date":"2026-09-02","close":3080.0},{"date":"2026-09-03","close":3015.0},{"date":"2026-09-04","close":3100.0},{"date":"2026-09-07","close":3020.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":2990.0},{"date":"2026-09-10","close":2990.0},{"date":"2026-09-11","close":3000.0},{"date":"2026-09-14","close":2955.0},{"date":"2026-09-15","close":3015.0},{"date":"2026-09-16","close":3010.0},{"date":"2026-09-17","close":3150.0},{"date":"2026-09-18","close":3115.0},{"date":"2026-09-21","close":3160.0},{"date":"2026-09-22","close":3040.0},{"date":"2026-09-23","close":3100.0},{"date":"2026-09-28","close":3110.0},{"date":"2026-09-29","close":3150.0},{"date":"2026-09-30","close":3150.0},{"date":"2026-10-01","close":3135.0},{"date":"2026-10-02","close":3150.0},{"date":"2026-10-06","close":3130.0},{"date":"2026-10-07","close":3170.0},{"date":"2026-10-08","close":3170.0},{"date":"2026-10-12","close":3055.0},{"date":"2026-10-13","close":3055.0},{"date":"2026-10-14","close":3140.0},{"date":"2026-10-15","close":2965.0},{"date":"2026-10-16","close":3120.0},{"date":"2026-10-19","close":3160.0},{"date":"2026-10-20","close":3155.0},{"date":"2026-10-21","close":3155.0},{"date":"2026-10-22","close":3150.0},{"date":"2026-10-23","close":2980.0}],"chart_data":[{"date":"2024-10-23","open":4957,"high":5111,"low":4957,"close":5020,"volume":17351,"rsi_14":42.61,"sma_20":5463.75,"sma_60":5107.85,"sma_120":4969.85},{"date":"2024-10-24","open":4976,"high":5030,"low":4908,"close":4938,"volume":49422,"rsi_14":42.33,"sma_20":5458.95,"sma_60":5120.1,"sma_120":4971.7},{"date":"2024-10-25","open":5025,"high":5063,"low":4908,"close":4918,"volume":16872,"rsi_14":42.07,"sma_20":5458.5,"sma_60":5130.52,"sma_120":4973.68},{"date":"2024-10-28","open":4865,"high":5329,"low":4865,"close":4986,"volume":212638,"rsi_14":35.16,"sma_20":5465.05,"sma_60":5143.6,"sma_120":4976.66},{"date":"2024-10-29","open":4972,"high":5058,"low":4943,"close":5054,"volume":16164,"rsi_14":46.78,"sma_20":5444.35,"sma_60":5157.62,"sma_120":4980.56},{"date":"2024-10-30","open":5064,"high":5077,"low":4909,"close":4909,"volume":22397,"rsi_14":31.75,"sma_20":5420.15,"sma_60":5168.02,"sma_120":4983.24},{"date":"2024-10-31","open":4894,"high":4962,"low":4832,"close":4894,"volume":24199,"rsi_14":25.89,"sma_20":5401.5,"sma_60":5175.9,"sma_120":4984.71},{"date":"2024-11-01","open":4889,"high":4943,"low":4803,"close":4822,"volume":25679,"rsi_14":23.64,"sma_20":5382.85,"sma_60":5177.75,"sma_120":4984.08},{"date":"2024-11-04","open":4827,"high":4962,"low":4789,"close":4899,"volume":42445,"rsi_14":23.57,"sma_20":5368.7,"sma_60":5182.18,"sma_120":4985.04},{"date":"2024-11-05","open":4899,"high":4927,"low":4817,"close":4827,"volume":24857,"rsi_14":20.61,"sma_20":5338.5,"sma_60":5188.05,"sma_120":4983.78},{"date":"2024-11-06","open":4899,"high":4899,"low":4726,"close":4726,"volume":56357,"rsi_14":21.04,"sma_20":5317.35,"sma_60":5198.53,"sma_120":4982.68},{"date":"2024-11-07","open":4730,"high":4803,"low":4653,"close":4677,"volume":37450,"rsi_14":24.36,"sma_20":5283.35,"sma_60":5203.73,"sma_120":4980.88},{"date":"2024-11-08","open":4645,"high":4804,"low":4645,"close":4697,"volume":12261,"rsi_14":29.44,"sma_20":5245.8,"sma_60":5207.42,"sma_120":4979.78},{"date":"2024-11-11","open":4726,"high":4740,"low":4484,"close":4595,"volume":43430,"rsi_14":28.71,"sma_20":5202.5,"sma_60":5211.28,"sma_120":4976.97},{"date":"2024-11-12","open":4591,"high":4591,"low":4354,"close":4354,"volume":63096,"rsi_14":20.36,"sma_20":5142.55,"sma_60":5205.65,"sma_120":4972.31},{"date":"2024-11-13","open":4354,"high":4388,"low":4243,"close":4316,"volume":46695,"rsi_14":21.19,"sma_20":5079.35,"sma_60":5191.47,"sma_120":4968.19},{"date":"2024-11-14","open":4321,"high":4532,"low":4195,"close":4195,"volume":48962,"rsi_14":19.37,"sma_20":5016.4,"sma_60":5178.95,"sma_120":4962.57},{"date":"2024-11-15","open":4195,"high":4359,"low":4080,"close":4210,"volume":184502,"rsi_14":15.61,"sma_20":4965.0,"sma_60":5167.62,"sma_120":4956.32},{"date":"2024-11-18","open":4156,"high":4571,"low":4098,"close":4412,"volume":477717,"rsi_14":24.68,"sma_20":4931.0,"sma_60":5158.98,"sma_120":4952.25},{"date":"2024-11-19","open":4388,"high":4476,"low":4316,"close":4383,"volume":58828,"rsi_14":27.14,"sma_20":4899.5,"sma_60":5147.05,"sma_120":4948.05},{"date":"2024-11-20","open":4476,"high":4476,"low":4050,"close":4176,"volume":210367,"rsi_14":23.25,"sma_20":4855.4,"sma_60":5133.97,"sma_120":4942.55},{"date":"2024-11-21","open":4244,"high":4244,"low":4056,"close":4137,"volume":29522,"rsi_14":23.83,"sma_20":4813.55,"sma_60":5121.2,"sma_120":4937.43},{"date":"2024-11-22","open":4129,"high":4244,"low":4129,"close":4147,"volume":25300,"rsi_14":19.72,"sma_20":4773.2,"sma_60":5109.77,"sma_120":4932.34},{"date":"2024-11-25","open":4156,"high":4248,"low":4156,"close":4190,"volume":18500,"rsi_14":23.8,"sma_20":4731.65,"sma_60":5099.6,"sma_120":4925.24},{"date":"2024-11-26","open":4254,"high":4388,"low":4200,"close":4248,"volume":59656,"rsi_14":29.6,"sma_20":4689.6,"sma_60":5091.12,"sma_120":4919.91},{"date":"2024-11-27","open":4248,"high":4248,"low":4046,"close":4060,"volume":67417,"rsi_14":26.44,"sma_20":4645.3,"sma_60":5079.53,"sma_120":4912.73},{"date":"2024-11-28","open":4104,"high":4195,"low":4069,"close":4132,"volume":23638,"rsi_14":29.38,"sma_20":4605.55,"sma_60":5068.22,"sma_120":4906.61},{"date":"2024-11-29","open":4166,"high":4205,"low":4051,"close":4055,"volume":31333,"rsi_14":29.89,"sma_20":4565.5,"sma_60":5056.38,"sma_120":4899.39},{"date":"2024-12-02","open":4055,"high":4104,"low":3963,"close":4017,"volume":48999,"rsi_14":35.21,"sma_20":4519.45,"sma_60":5039.6,"sma_120":4891.76},{"date":"2024-12-03","open":3996,"high":4084,"low":3996,"close":4084,"volume":12006,"rsi_14":40.13,"sma_20":4480.7,"sma_60":5026.25,"sma_120":4884.54},{"date":"2024-12-04","open":4036,"high":4074,"low":3963,"close":4026,"volume":11910,"rsi_14":42.39,"sma_20":4444.2,"sma_60":5010.98,"sma_120":4877.74},{"date":"2024-12-05","open":4027,"high":4051,"low":3941,"close":3997,"volume":26742,"rsi_14":40.53,"sma_20":4408.65,"sma_60":4996.53,"sma_120":4871.57},{"date":"2024-12-06","open":3954,"high":4037,"low":3762,"close":3964,"volume":77250,"rsi_14":26.43,"sma_20":4370.4,"sma_60":4981.42,"sma_120":4865.94},{"date":"2024-12-09","open":3968,"high":3968,"low":3737,"close":3747,"volume":67760,"rsi_14":22.1,"sma_20":4326.1,"sma_60":4961.78,"sma_120":4858.6},{"date":"2024-12-10","open":3747,"high":3978,"low":3747,"close":3944,"volume":26418,"rsi_14":39.75,"sma_20":4304.7,"sma_60":4943.13,"sma_120":4853.06},{"date":"2024-12-11","open":3944,"high":4074,"low":3915,"close":4026,"volume":11597,"rsi_14":45.31,"sma_20":4289.6,"sma_60":4927.6,"sma_120":4848.62},{"date":"2024-12-12","open":4074,"high":4104,"low":4002,"close":4046,"volume":18639,"rsi_14":45.75,"sma_20":4281.8,"sma_60":4911.98,"sma_120":4843.71},{"date":"2024-12-13","open":4051,"high":4142,"low":4031,"close":4065,"volume":26575,"rsi_14":44.58,"sma_20":4274.25,"sma_60":4894.6,"sma_120":4839.43},{"date":"2024-12-16","open":4080,"high":4133,"low":4031,"close":4031,"volume":36915,"rsi_14":40.46,"sma_20":4254.35,"sma_60":4878.32,"sma_120":4835.02},{"date":"2024-12-17","open":4094,"high":4094,"low":4017,"close":4070,"volume":21248,"rsi_14":50.49,"sma_20":4238.0,"sma_60":4864.38,"sma_120":4832.43},{"date":"2024-12-18","open":4069,"high":4132,"low":4031,"close":4132,"volume":9066,"rsi_14":50.0,"sma_20":4235.75,"sma_60":4851.63,"sma_120":4830.68},{"date":"2024-12-19","open":4098,"high":4133,"low":4046,"close":4051,"volume":14533,"rsi_14":49.76,"sma_20":4231.25,"sma_60":4834.58,"sma_120":4828.24},{"date":"2024-12-20","open":4061,"high":4081,"low":3906,"close":3983,"volume":22036,"rsi_14":48.29,"sma_20":4222.7,"sma_60":4818.13,"sma_120":4824.46},{"date":"2024-12-23","open":3916,"high":4037,"low":3916,"close":3969,"volume":21816,"rsi_14":43.89,"sma_20":4211.1,"sma_60":4802.6,"sma_120":4819.72},{"date":"2024-12-24","open":4007,"high":4007,"low":3959,"close":3964,"volume":5025,"rsi_14":46.5,"sma_20":4196.25,"sma_60":4776.73,"sma_120":4815.1},{"date":"2024-12-26","open":3963,"high":3996,"low":3905,"close":3940,"volume":22168,"rsi_14":46.84,"sma_20":4190.0,"sma_60":4751.82,"sma_120":4810.37},{"date":"2024-12-27","open":4022,"high":4022,"low":3913,"close":3963,"volume":18814,"rsi_14":47.3,"sma_20":4178.65,"sma_60":4728.57,"sma_120":4806.51},{"date":"2024-12-30","open":3988,"high":4150,"low":3948,"close":4036,"volume":15124,"rsi_14":66.24,"sma_20":4175.15,"sma_60":4707.83,"sma_120":4803.7},{"date":"2025-01-02","open":3928,"high":3944,"low":3760,"close":3820,"volume":214729,"rsi_14":38.79,"sma_20":4162.45,"sma_60":4683.53,"sma_120":4797.63},{"date":"2025-01-03","open":3819,"high":3957,"low":3810,"close":3948,"volume":49731,"rsi_14":42.21,"sma_20":4152.85,"sma_60":4657.35,"sma_120":4793.1},{"date":"2025-01-06","open":3993,"high":4091,"low":3983,"close":4086,"volume":54182,"rsi_14":49.53,"sma_20":4153.4,"sma_60":4638.32,"sma_120":4790.59},{"date":"2025-01-07","open":4060,"high":4125,"low":3992,"close":4125,"volume":37973,"rsi_14":50.61,"sma_20":4157.55,"sma_60":4616.52,"sma_120":4788.26},{"date":"2025-01-08","open":4120,"high":4120,"low":4016,"close":4076,"volume":28032,"rsi_14":49.8,"sma_20":4160.9,"sma_60":4592.37,"sma_120":4785.38},{"date":"2025-01-09","open":4076,"high":4130,"low":4066,"close":4120,"volume":48491,"rsi_14":50.1,"sma_20":4177.85,"sma_60":4568.82,"sma_120":4783.0},{"date":"2025-01-10","open":4125,"high":4174,"low":4026,"close":4174,"volume":23510,"rsi_14":49.6,"sma_20":4187.3,"sma_60":4544.85,"sma_120":4780.79},{"date":"2025-01-13","open":4175,"high":4263,"low":4155,"close":4239,"volume":47305,"rsi_14":57.38,"sma_20":4195.75,"sma_60":4521.57,"sma_120":4779.27},{"date":"2025-01-14","open":4303,"high":4303,"low":4204,"close":4229,"volume":7292,"rsi_14":61.14,"sma_20":4202.65,"sma_60":4500.28,"sma_120":4777.69},{"date":"2025-01-15","open":4249,"high":4249,"low":4180,"close":4209,"volume":34248,"rsi_14":60.8,"sma_20":4207.55,"sma_60":4482.27,"sma_120":4776.2},{"date":"2025-01-16","open":4337,"high":4337,"low":4183,"close":4239,"volume":28088,"rsi_14":62.41,"sma_20":4215.75,"sma_60":4467.03,"sma_120":4775.01},{"date":"2025-01-17","open":4318,"high":4318,"low":4224,"close":4273,"volume":15627,"rsi_14":65.34,"sma_20":4223.7,"sma_60":4453.73,"sma_120":4773.82},{"date":"2025-01-20","open":4273,"high":4273,"low":4223,"close":4248,"volume":19819,"rsi_14":65.41,"sma_20":4227.1,"sma_60":4439.42,"sma_120":4773.63},{"date":"2025-01-21","open":4249,"high":4308,"low":4239,"close":4263,"volume":43790,"rsi_14":63.06,"sma_20":4235.55,"sma_60":4426.78,"sma_120":4773.44},{"date":"2025-01-22","open":4322,"high":4490,"low":4312,"close":4372,"volume":70054,"rsi_14":86.35,"sma_20":4253.15,"sma_60":4416.35,"sma_120":4773.43},{"date":"2025-01-23","open":4405,"high":4405,"low":4283,"close":4288,"volume":16276,"rsi_14":73.81,"sma_20":4267.2,"sma_60":4403.32,"sma_120":4773.46},{"date":"2025-01-24","open":4381,"high":4381,"low":4239,"close":4263,"volume":40028,"rsi_14":64.73,"sma_20":4280.2,"sma_60":4388.68,"sma_120":4773.15},{"date":"2025-01-31","open":4283,"high":4308,"low":4228,"close":4308,"volume":51242,"rsi_14":65.02,"sma_20":4296.7,"sma_60":4377.33,"sma_120":4772.68},{"date":"2025-02-03","open":4298,"high":4298,"low":4100,"close":4125,"volume":40432,"rsi_14":53.34,"sma_20":4305.1,"sma_60":4363.1,"sma_120":4769.5},{"date":"2025-02-04","open":4213,"high":4228,"low":4115,"close":4165,"volume":47096,"rsi_14":53.03,"sma_20":4311.75,"sma_60":4350.8,"sma_120":4764.27},{"date":"2025-02-05","open":4213,"high":4223,"low":4111,"close":4179,"volume":27617,"rsi_14":50.35,"sma_20":4330.35,"sma_60":4337.42,"sma_120":4759.8},{"date":"2025-02-06","open":4214,"high":4214,"low":4150,"close":4199,"volume":11841,"rsi_14":46.94,"sma_20":4343.3,"sma_60":4325.62,"sma_120":4756.83},{"date":"2025-02-07","open":4213,"high":4238,"low":4160,"close":4160,"volume":22455,"rsi_14":45.0,"sma_20":4347.15,"sma_60":4314.92,"sma_120":4756.73},{"date":"2025-02-10","open":4179,"high":4208,"low":4090,"close":4155,"volume":42256,"rsi_14":45.99,"sma_20":4348.7,"sma_60":4304.97,"sma_120":4754.35},{"date":"2025-02-11","open":4213,"high":4213,"low":4130,"close":4130,"volume":24334,"rsi_14":41.76,"sma_20":4351.5,"sma_60":4294.27,"sma_120":4750.84},{"date":"2025-02-12","open":4199,"high":4199,"low":4125,"close":4130,"volume":27428,"rsi_14":38.6,"sma_20":4352.0,"sma_60":4285.32,"sma_120":4748.3},{"date":"2025-02-13","open":4165,"high":4169,"low":4066,"close":4165,"volume":32265,"rsi_14":43.45,"sma_20":4351.5,"sma_60":4281.17,"sma_120":4743.41},{"date":"2025-02-14","open":4199,"high":4268,"low":4165,"close":4248,"volume":34341,"rsi_14":48.97,"sma_20":4352.0,"sma_60":4279.12,"sma_120":4735.29},{"date":"2025-02-17","open":4253,"high":4371,"low":4232,"close":4332,"volume":60625,"rsi_14":47.15,"sma_20":4357.4,"sma_60":4280.62,"sma_120":4729.78},{"date":"2025-02-18","open":4327,"high":4519,"low":4293,"close":4337,"volume":123530,"rsi_14":54.11,"sma_20":4364.05,"sma_60":4281.95,"sma_120":4724.78},{"date":"2025-02-19","open":4390,"high":4416,"low":4243,"close":4283,"volume":116306,"rsi_14":51.61,"sma_20":4366.35,"sma_60":4278.82,"sma_120":4718.9},{"date":"2025-02-20","open":4406,"high":4406,"low":4175,"close":4204,"volume":84591,"rsi_14":42.21,"sma_20":4362.8,"sma_60":4274.83,"sma_120":4710.94},{"date":"2025-02-21","open":4213,"high":4228,"low":4160,"close":4179,"volume":42856,"rsi_14":55.34,"sma_20":4359.25,"sma_60":4274.03,"sma_120":4704.0},{"date":"2025-02-24","open":4239,"high":4239,"low":4166,"close":4224,"volume":21999,"rsi_14":55.68,"sma_20":4357.2,"sma_60":4274.67,"sma_120":4697.93},{"date":"2025-02-25","open":4239,"high":4239,"low":4135,"close":4145,"volume":31865,"rsi_14":46.97,"sma_20":4345.5,"sma_60":4273.78,"sma_120":4691.77},{"date":"2025-02-26","open":4204,"high":4396,"low":4130,"close":4372,"volume":128512,"rsi_14":61.01,"sma_20":4349.8,"sma_60":4276.03,"sma_120":4687.82},{"date":"2025-02-27","open":4343,"high":4475,"low":4343,"close":4436,"volume":76863,"rsi_14":67.03,"sma_20":4358.7,"sma_60":4278.38,"sma_120":4684.75},{"date":"2025-02-28","open":4425,"high":4740,"low":4416,"close":4510,"volume":420760,"rsi_14":70.2,"sma_20":4369.15,"sma_60":4285.28,"sma_120":4682.41},{"date":"2025-03-04","open":4510,"high":4559,"low":4448,"close":4485,"volume":119498,"rsi_14":70.2,"sma_20":4387.7,"sma_60":4290.48,"sma_120":4679.35},{"date":"2025-03-05","open":4485,"high":4534,"low":4460,"close":4519,"volume":60721,"rsi_14":71.34,"sma_20":4406.0,"sma_60":4297.63,"sma_120":4677.01},{"date":"2025-03-06","open":4520,"high":4603,"low":4510,"close":4559,"volume":52483,"rsi_14":71.46,"sma_20":4425.55,"sma_60":4306.12,"sma_120":4672.86},{"date":"2025-03-07","open":4569,"high":4653,"low":4495,"close":4623,"volume":41174,"rsi_14":70.84,"sma_20":4447.4,"sma_60":4314.52,"sma_120":4670.38},{"date":"2025-03-10","open":4613,"high":4929,"low":4613,"close":4791,"volume":157547,"rsi_14":73.32,"sma_20":4479.9,"sma_60":4326.82,"sma_120":4668.9},{"date":"2025-03-11","open":4731,"high":4830,"low":4697,"close":4786,"volume":47794,"rsi_14":72.83,"sma_20":4512.4,"sma_60":4339.55,"sma_120":4668.04},{"date":"2025-03-12","open":4761,"high":4860,"low":4692,"close":4805,"volume":65662,"rsi_14":77.58,"sma_20":4547.25,"sma_60":4353.22,"sma_120":4667.32},{"date":"2025-03-13","open":4805,"high":4810,"low":4702,"close":4756,"volume":32997,"rsi_14":80.13,"sma_20":4579.55,"sma_60":4369.8,"sma_120":4665.79},{"date":"2025-03-14","open":4757,"high":4781,"low":4698,"close":4751,"volume":67359,"rsi_14":81.77,"sma_20":4609.75,"sma_60":4382.85,"sma_120":4662.99},{"date":"2025-03-17","open":4702,"high":4771,"low":4589,"close":4598,"volume":92432,"rsi_14":68.62,"sma_20":4627.8,"sma_60":4391.85,"sma_120":4659.73},{"date":"2025-03-18","open":4583,"high":4706,"low":4548,"close":4682,"volume":64758,"rsi_14":76.56,"sma_20":4645.85,"sma_60":4401.97,"sma_120":4656.98},{"date":"2025-03-19","open":4682,"high":4730,"low":4617,"close":4722,"volume":37757,"rsi_14":71.24,"sma_20":4665.7,"sma_60":4412.43,"sma_120":4653.52},{"date":"2025-03-20","open":4717,"high":4760,"low":4661,"close":4722,"volume":42966,"rsi_14":68.83,"sma_20":4688.35,"sma_60":4423.48,"sma_120":4650.9},{"date":"2025-03-21","open":4722,"high":4745,"low":4578,"close":4633,"volume":69336,"rsi_14":57.93,"sma_20":4710.5,"sma_60":4432.33,"sma_120":4648.36},{"date":"2025-03-24","open":4633,"high":4633,"low":4357,"close":4367,"volume":102157,"rsi_14":44.19,"sma_20":4720.15,"sma_60":4435.5,"sma_120":4643.57},{"date":"2025-03-25","open":4366,"high":4400,"low":4292,"close":4332,"volume":41221,"rsi_14":40.8,"sma_20":4725.8,"sma_60":4439.52,"sma_120":4637.05},{"date":"2025-03-26","open":4461,"high":4461,"low":4338,"close":4377,"volume":46423,"rsi_14":41.08,"sma_20":4737.75,"sma_60":4445.47,"sma_120":4631.8},{"date":"2025-03-27","open":4337,"high":4395,"low":4307,"close":4347,"volume":35759,"rsi_14":36.05,"sma_20":4736.5,"sma_60":4451.17,"sma_120":4626.88},{"date":"2025-03-28","open":4386,"high":4386,"low":4288,"close":4312,"volume":20736,"rsi_14":22.02,"sma_20":4730.15,"sma_60":4456.35,"sma_120":4616.54},{"date":"2025-03-31","open":4313,"high":4313,"low":4195,"close":4219,"volume":38008,"rsi_14":19.94,"sma_20":4715.1,"sma_60":4460.32,"sma_120":4606.07},{"date":"2025-04-01","open":4218,"high":4333,"low":4218,"close":4308,"volume":26467,"rsi_14":25.38,"sma_20":4705.95,"sma_60":4466.25,"sma_120":4597.41},{"date":"2025-04-02","open":4352,"high":4352,"low":4239,"close":4273,"volume":39592,"rsi_14":25.75,"sma_20":4693.2,"sma_60":4470.32,"sma_120":4589.07},{"date":"2025-04-03","open":4273,"high":4293,"low":4219,"close":4258,"volume":43255,"rsi_14":25.53,"sma_20":4677.7,"sma_60":4477.87,"sma_120":4580.7},{"date":"2025-04-04","open":4307,"high":4347,"low":4155,"close":4248,"volume":74540,"rsi_14":29.74,"sma_20":4658.4,"sma_60":4483.03,"sma_120":4570.19},{"date":"2025-04-07","open":4239,"high":4239,"low":4031,"close":4086,"volume":69764,"rsi_14":18.31,"sma_20":4622.05,"sma_60":4483.03,"sma_120":4560.68},{"date":"2025-04-08","open":4126,"high":4209,"low":4095,"close":4145,"volume":18694,"rsi_14":19.96,"sma_20":4589.0,"sma_60":4483.37,"sma_120":4549.94},{"date":"2025-04-09","open":4233,"high":4233,"low":4012,"close":4051,"volume":23992,"rsi_14":18.18,"sma_20":4550.05,"sma_60":4482.93,"sma_120":4537.65},{"date":"2025-04-10","open":4149,"high":4475,"low":4149,"close":4470,"volume":62017,"rsi_14":44.13,"sma_20":4535.3,"sma_60":4488.95,"sma_120":4528.88},{"date":"2025-04-11","open":4486,"high":4737,"low":4451,"close":4579,"volume":126771,"rsi_14":58.61,"sma_20":4526.4,"sma_60":4495.88,"sma_120":4520.37},{"date":"2025-04-14","open":4622,"high":4652,"low":4588,"close":4628,"volume":14821,"rsi_14":61.89,"sma_20":4527.95,"sma_60":4502.58,"sma_120":4512.07},{"date":"2025-04-15","open":4647,"high":4730,"low":4553,"close":4726,"volume":26516,"rsi_14":63.51,"sma_20":4530.25,"sma_60":4511.17,"sma_120":4505.73},{"date":"2025-04-16","open":4727,"high":5002,"low":4657,"close":4820,"volume":98322,"rsi_14":67.35,"sma_20":4535.3,"sma_60":4521.68,"sma_120":4501.98},{"date":"2025-04-17","open":4820,"high":4874,"low":4722,"close":4820,"volume":29811,"rsi_14":69.12,"sma_20":4540.35,"sma_60":4531.68,"sma_120":4499.36},{"date":"2025-04-18","open":4786,"high":4835,"low":4751,"close":4751,"volume":24491,"rsi_14":70.41,"sma_20":4546.4,"sma_60":4539.9,"sma_120":4496.82},{"date":"2025-04-21","open":4874,"high":4874,"low":4622,"close":4682,"volume":46291,"rsi_14":64.63,"sma_20":4562.7,"sma_60":4547.37,"sma_120":4493.39},{"date":"2025-04-22","open":4707,"high":4707,"low":4578,"close":4593,"volume":46748,"rsi_14":62.0,"sma_20":4576.15,"sma_60":4553.05,"sma_120":4489.92},{"date":"2025-04-23","open":4593,"high":4717,"low":4584,"close":4697,"volume":31187,"rsi_14":65.4,"sma_20":4592.7,"sma_60":4558.65,"sma_120":4487.5},{"date":"2025-04-24","open":4485,"high":4485,"low":4258,"close":4362,"volume":255579,"rsi_14":53.24,"sma_20":4593.45,"sma_60":4559.92,"sma_120":4481.62},{"date":"2025-04-25","open":4411,"high":4461,"low":4362,"close":4421,"volume":89822,"rsi_14":60.18,"sma_20":4599.05,"sma_60":4562.63,"sma_120":4475.66},{"date":"2025-04-28","open":4430,"high":4430,"low":4258,"close":4288,"volume":86595,"rsi_14":54.17,"sma_20":4602.65,"sma_60":4562.3,"sma_120":4469.82},{"date":"2025-04-29","open":4288,"high":4328,"low":4223,"close":4243,"volume":110492,"rsi_14":55.77,"sma_20":4599.35,"sma_60":4564.33,"sma_120":4463.72},{"date":"2025-04-30","open":4347,"high":4372,"low":4244,"close":4317,"volume":60887,"rsi_14":44.23,"sma_20":4601.65,"sma_60":4566.95,"sma_120":4458.88},{"date":"2025-05-02","open":4361,"high":4385,"low":4277,"close":4327,"volume":22343,"rsi_14":39.83,"sma_20":4605.25,"sma_60":4569.5,"sma_120":4453.46},{"date":"2025-05-07","open":4396,"high":4401,"low":4318,"close":4396,"volume":16718,"rsi_14":40.67,"sma_20":4612.85,"sma_60":4572.88,"sma_120":4449.25},{"date":"2025-05-08","open":4396,"high":4411,"low":4328,"close":4372,"volume":39277,"rsi_14":34.82,"sma_20":4627.6,"sma_60":4576.52,"sma_120":4445.72},{"date":"2025-05-09","open":4406,"high":4406,"low":4308,"close":4381,"volume":22779,"rsi_14":29.83,"sma_20":4639.8,"sma_60":4580.4,"sma_120":4442.68},{"date":"2025-05-12","open":4396,"high":4450,"low":4328,"close":4431,"volume":43456,"rsi_14":32.88,"sma_20":4659.4,"sma_60":4585.57,"sma_120":4439.92},{"date":"2025-05-13","open":4450,"high":4456,"low":4366,"close":4411,"volume":30853,"rsi_14":34.4,"sma_20":4656.35,"sma_60":4590.4,"sma_120":4437.86},{"date":"2025-05-14","open":4412,"high":4431,"low":4372,"close":4391,"volume":34660,"rsi_14":35.97,"sma_20":4646.7,"sma_60":4594.28,"sma_120":4437.73},{"date":"2025-05-15","open":4391,"high":4391,"low":4317,"close":4317,"volume":47900,"rsi_14":36.52,"sma_20":4630.65,"sma_60":4595.47,"sma_120":4437.29},{"date":"2025-05-16","open":4317,"high":4436,"low":4313,"close":4381,"volume":61280,"rsi_14":33.96,"sma_20":4612.8,"sma_60":4596.3,"sma_120":4438.46},{"date":"2025-05-19","open":4347,"high":4421,"low":4347,"close":4357,"volume":27985,"rsi_14":49.64,"sma_20":4588.9,"sma_60":4596.63,"sma_120":4439.29},{"date":"2025-05-20","open":4357,"high":4435,"low":4357,"close":4411,"volume":15635,"rsi_14":49.28,"sma_20":4567.8,"sma_60":4598.83,"sma_120":4438.82},{"date":"2025-05-21","open":4416,"high":4445,"low":4411,"close":4416,"volume":37220,"rsi_14":61.83,"sma_20":4550.55,"sma_60":4602.48,"sma_120":4438.66},{"date":"2025-05-22","open":4421,"high":4421,"low":4377,"close":4381,"volume":19590,"rsi_14":62.96,"sma_20":4535.0,"sma_60":4605.95,"sma_120":4439.99},{"date":"2025-05-23","open":4461,"high":4461,"low":4367,"close":4401,"volume":21082,"rsi_14":58.74,"sma_20":4525.05,"sma_60":4609.0,"sma_120":4441.83},{"date":"2025-05-26","open":4405,"high":4405,"low":4338,"close":4362,"volume":26847,"rsi_14":53.36,"sma_20":4507.75,"sma_60":4612.73,"sma_120":4443.26},{"date":"2025-05-27","open":4367,"high":4381,"low":4312,"close":4367,"volume":12105,"rsi_14":46.71,"sma_20":4508.0,"sma_60":4612.65,"sma_120":4444.34},{"date":"2025-05-28","open":4405,"high":4421,"low":4342,"close":4416,"volume":17064,"rsi_14":54.77,"sma_20":4507.75,"sma_60":4612.32,"sma_120":4445.35},{"date":"2025-05-29","open":4436,"high":4485,"low":4386,"close":4485,"volume":26968,"rsi_14":59.85,"sma_20":4517.9,"sma_60":4611.88,"sma_120":4448.58},{"date":"2025-05-30","open":4441,"high":4525,"low":4426,"close":4441,"volume":14817,"rsi_14":50.93,"sma_20":4528.05,"sma_60":4611.12,"sma_120":4450.8},{"date":"2025-06-02","open":4441,"high":4466,"low":4382,"close":4406,"volume":11413,"rsi_14":49.46,"sma_20":4532.6,"sma_60":4609.15,"sma_120":4453.39},{"date":"2025-06-04","open":4405,"high":4553,"low":4396,"close":4524,"volume":38563,"rsi_14":60.52,"sma_20":4542.75,"sma_60":4608.57,"sma_120":4457.34},{"date":"2025-06-05","open":4524,"high":4544,"low":4470,"close":4505,"volume":46071,"rsi_14":66.17,"sma_20":4548.4,"sma_60":4606.55,"sma_120":4460.53},{"date":"2025-06-09","open":4485,"high":4584,"low":4426,"close":4441,"volume":117222,"rsi_14":55.07,"sma_20":4551.95,"sma_60":4600.53,"sma_120":4463.68},{"date":"2025-06-10","open":4440,"high":4445,"low":4391,"close":4431,"volume":74406,"rsi_14":56.48,"sma_20":4554.5,"sma_60":4594.43,"sma_120":4466.99},{"date":"2025-06-11","open":4411,"high":4558,"low":4411,"close":4500,"volume":23302,"rsi_14":57.64,"sma_20":4558.1,"sma_60":4589.18,"sma_120":4471.2},{"date":"2025-06-12","open":4510,"high":4545,"low":4450,"close":4485,"volume":19862,"rsi_14":55.79,"sma_20":4561.9,"sma_60":4584.52,"sma_120":4477.16},{"date":"2025-06-13","open":4485,"high":4485,"low":4387,"close":4396,"volume":19392,"rsi_14":51.12,"sma_20":4562.15,"sma_60":4578.42,"sma_120":4480.63},{"date":"2025-06-16","open":4421,"high":4421,"low":4357,"close":4411,"volume":11973,"rsi_14":50.83,"sma_20":4567.0,"sma_60":4575.2,"sma_120":4483.52},{"date":"2025-06-17","open":4411,"high":4475,"low":4338,"close":4377,"volume":38362,"rsi_14":51.13,"sma_20":4566.75,"sma_60":4569.93,"sma_120":4485.95},{"date":"2025-06-18","open":4401,"high":4416,"low":4348,"close":4386,"volume":26988,"rsi_14":51.5,"sma_20":4568.25,"sma_60":4564.15,"sma_120":4488.29},{"date":"2025-06-19","open":4387,"high":4426,"low":4372,"close":4406,"volume":11442,"rsi_14":49.13,"sma_20":4567.95,"sma_60":4558.7,"sma_120":4491.09},{"date":"2025-06-20","open":4406,"high":4480,"low":4362,"close":4431,"volume":34635,"rsi_14":45.25,"sma_20":4568.7,"sma_60":4555.22,"sma_120":4493.77},{"date":"2025-06-23","open":4425,"high":4425,"low":4317,"close":4342,"volume":33382,"rsi_14":42.05,"sma_20":4566.7,"sma_60":4554.8,"sma_120":4495.15},{"date":"2025-06-24","open":4342,"high":4426,"low":4342,"close":4426,"volume":31347,"rsi_14":51.53,"sma_20":4568.0,"sma_60":4556.4,"sma_120":4497.96},{"date":"2025-06-25","open":4411,"high":4470,"low":4376,"close":4421,"volume":27302,"rsi_14":40.56,"sma_20":4571.05,"sma_60":4557.17,"sma_120":4501.32},{"date":"2025-06-26","open":4421,"high":4456,"low":4312,"close":4416,"volume":39972,"rsi_14":41.67,"sma_20":4573.6,"sma_60":4558.35,"sma_120":4504.76},{"date":"2025-06-27","open":4415,"high":4415,"low":4292,"close":4327,"volume":107302,"rsi_14":39.93,"sma_20":4569.05,"sma_60":4558.62,"sma_120":4507.48},{"date":"2025-06-30","open":4328,"high":4367,"low":4298,"close":4312,"volume":101986,"rsi_14":39.52,"sma_20":4560.15,"sma_60":4560.23,"sma_120":4510.27},{"date":"2025-07-01","open":4293,"high":4381,"low":4278,"close":4312,"volume":79350,"rsi_14":30.98,"sma_20":4553.55,"sma_60":4560.32,"sma_120":4513.28},{"date":"2025-07-02","open":4322,"high":4322,"low":4170,"close":4204,"volume":167439,"rsi_14":26.07,"sma_20":4543.15,"sma_60":4559.13,"sma_120":4514.73},{"date":"2025-07-03","open":4204,"high":4308,"low":4204,"close":4308,"volume":30049,"rsi_14":42.67,"sma_20":4531.95,"sma_60":4559.98,"sma_120":4518.93},{"date":"2025-07-04","open":4308,"high":4333,"low":4263,"close":4278,"volume":14100,"rsi_14":39.15,"sma_20":4520.2,"sma_60":4560.48,"sma_120":4521.76},{"date":"2025-07-07","open":4277,"high":4381,"low":4238,"close":4288,"volume":8018,"rsi_14":42.55,"sma_20":4512.35,"sma_60":4563.97,"sma_120":4523.5},{"date":"2025-07-08","open":4288,"high":4347,"low":4263,"close":4303,"volume":18339,"rsi_14":43.02,"sma_20":4505.75,"sma_60":4566.68,"sma_120":4525.02},{"date":"2025-07-09","open":4342,"high":4376,"low":4297,"close":4337,"volume":15971,"rsi_14":44.46,"sma_20":4497.35,"sma_60":4571.62,"sma_120":4527.27},{"date":"2025-07-10","open":4323,"high":4406,"low":4308,"close":4401,"volume":38146,"rsi_14":47.69,"sma_20":4493.0,"sma_60":4570.42,"sma_120":4529.68},{"date":"2025-07-11","open":4401,"high":4412,"low":4348,"close":4386,"volume":32463,"rsi_14":53.78,"sma_20":4492.5,"sma_60":4567.12,"sma_120":4531.5},{"date":"2025-07-14","open":4387,"high":4412,"low":4357,"close":4396,"volume":18627,"rsi_14":47.01,"sma_20":4491.7,"sma_60":4563.12,"sma_120":4532.85},{"date":"2025-07-15","open":4396,"high":4396,"low":4343,"close":4372,"volume":31118,"rsi_14":45.27,"sma_20":4491.45,"sma_60":4557.0,"sma_120":4534.08},{"date":"2025-07-16","open":4377,"high":4811,"low":4343,"close":4396,"volume":195817,"rsi_14":48.12,"sma_20":4491.95,"sma_60":4549.7,"sma_120":4535.69},{"date":"2025-07-17","open":4396,"high":4480,"low":4352,"close":4470,"volume":32716,"rsi_14":63.49,"sma_20":4495.3,"sma_60":4543.68,"sma_120":4537.68},{"date":"2025-07-18","open":4471,"high":4495,"low":4353,"close":4450,"volume":24857,"rsi_14":62.91,"sma_20":4496.3,"sma_60":4538.52,"sma_120":4539.21},{"date":"2025-07-21","open":4450,"high":4475,"low":4405,"close":4470,"volume":12720,"rsi_14":64.27,"sma_20":4502.9,"sma_60":4534.87,"sma_120":4541.12},{"date":"2025-07-22","open":4485,"high":4578,"low":4450,"close":4485,"volume":48822,"rsi_14":80.59,"sma_20":4505.95,"sma_60":4533.0,"sma_120":4543.02},{"date":"2025-07-23","open":4510,"high":4510,"low":4391,"close":4431,"volume":12442,"rsi_14":65.01,"sma_20":4506.45,"sma_60":4528.42,"sma_120":4543.53},{"date":"2025-07-24","open":4426,"high":4495,"low":4333,"close":4396,"volume":40014,"rsi_14":64.25,"sma_20":4505.4,"sma_60":4529.0,"sma_120":4544.46},{"date":"2025-07-25","open":4396,"high":4426,"low":4357,"close":4386,"volume":7204,"rsi_14":61.83,"sma_20":4508.4,"sma_60":4528.4,"sma_120":4545.52},{"date":"2025-07-28","open":4381,"high":5224,"low":4362,"close":4702,"volume":1097153,"rsi_14":77.91,"sma_20":4528.5,"sma_60":4535.52,"sma_120":4548.91},{"date":"2025-07-29","open":4750,"high":6112,"low":4750,"close":5899,"volume":8411644,"rsi_14":91.59,"sma_20":4610.4,"sma_60":4564.0,"sma_120":4564.17},{"date":"2025-07-30","open":5781,"high":5929,"low":5540,"close":5609,"volume":919779,"rsi_14":78.69,"sma_20":4682.9,"sma_60":4586.22,"sma_120":4576.58},{"date":"2025-07-31","open":5545,"high":5904,"low":5475,"close":5885,"volume":867337,"rsi_14":81.66,"sma_20":4764.3,"sma_60":4613.0,"sma_120":4591.25},{"date":"2025-08-01","open":5797,"high":5925,"low":5619,"close":5791,"volume":558705,"rsi_14":78.46,"sma_20":4842.4,"sma_60":4637.0,"sma_120":4604.94},{"date":"2025-08-04","open":5753,"high":5989,"low":5668,"close":5692,"volume":387198,"rsi_14":76.14,"sma_20":4914.85,"sma_60":4659.72,"sma_120":4618.12},{"date":"2025-08-05","open":5781,"high":5816,"low":5519,"close":5550,"volume":242638,"rsi_14":71.82,"sma_20":4979.2,"sma_60":4679.82,"sma_120":4630.11},{"date":"2025-08-06","open":5529,"high":5594,"low":5352,"close":5446,"volume":185935,"rsi_14":68.25,"sma_20":5036.4,"sma_60":4697.28,"sma_120":4641.43},{"date":"2025-08-07","open":5479,"high":5495,"low":5307,"close":5416,"volume":140520,"rsi_14":68.03,"sma_20":5088.85,"sma_60":4714.58,"sma_120":4652.49},{"date":"2025-08-08","open":5446,"high":5520,"low":5205,"close":5274,"volume":129076,"rsi_14":64.32,"sma_20":5134.65,"sma_60":4729.77,"sma_120":4662.02},{"date":"2025-08-11","open":5308,"high":5412,"low":5249,"close":5278,"volume":95609,"rsi_14":64.19,"sma_20":5180.2,"sma_60":4746.3,"sma_120":4670.88},{"date":"2025-08-12","open":5312,"high":5312,"low":5174,"close":5195,"volume":76320,"rsi_14":63.53,"sma_20":5222.7,"sma_60":4760.3,"sma_120":4678.3},{"date":"2025-08-13","open":5229,"high":5264,"low":5115,"close":5209,"volume":66663,"rsi_14":64.51,"sma_20":5264.7,"sma_60":4774.97,"sma_120":4685.8},{"date":"2025-08-14","open":5210,"high":5392,"low":5151,"close":5288,"volume":90712,"rsi_14":65.7,"sma_20":5306.9,"sma_60":4790.05,"sma_120":4694.44},{"date":"2025-08-18","open":5363,"high":5372,"low":5155,"close":5209,"volume":151936,"rsi_14":59.63,"sma_20":5346.1,"sma_60":4803.7,"sma_120":4703.09},{"date":"2025-08-19","open":5244,"high":5297,"low":5139,"close":5244,"volume":67069,"rsi_14":27.76,"sma_20":5386.05,"sma_60":4818.55,"sma_120":4712.25},{"date":"2025-08-20","open":5274,"high":5274,"low":5135,"close":5229,"volume":49209,"rsi_14":34.14,"sma_20":5424.45,"sma_60":4832.8,"sma_120":4720.9},{"date":"2025-08-21","open":5312,"high":5363,"low":5254,"close":5323,"volume":49174,"rsi_14":22.33,"sma_20":5470.5,"sma_60":4849.33,"sma_120":4731.03},{"date":"2025-08-22","open":5333,"high":5382,"low":5215,"close":5224,"volume":70161,"rsi_14":22.22,"sma_20":5513.25,"sma_60":4864.08,"sma_120":4738.37},{"date":"2025-08-25","open":5239,"high":5318,"low":5179,"close":5209,"volume":56845,"rsi_14":24.22,"sma_20":5555.75,"sma_60":4877.73,"sma_120":4745.02},{"date":"2025-08-26","open":5288,"high":5293,"low":5204,"close":5259,"volume":23154,"rsi_14":32.76,"sma_20":5584.5,"sma_60":4891.05,"sma_120":4751.47},{"date":"2025-08-27","open":5269,"high":5357,"low":5205,"close":5288,"volume":32172,"rsi_14":39.72,"sma_20":5552.95,"sma_60":4905.63,"sma_120":4758.38},{"date":"2025-08-28","open":5363,"high":5363,"low":5160,"close":5170,"volume":74038,"rsi_14":35.59,"sma_20":5530.3,"sma_60":4918.78,"sma_120":4763.97},{"date":"2025-08-29","open":5259,"high":5293,"low":5165,"close":5185,"volume":22076,"rsi_14":43.88,"sma_20":5494.15,"sma_60":4930.13,"sma_120":4769.35},{"date":"2025-09-01","open":5196,"high":5298,"low":5092,"close":5140,"volume":57046,"rsi_14":40.98,"sma_20":5460.55,"sma_60":4941.05,"sma_120":4773.8},{"date":"2025-09-02","open":5115,"high":5259,"low":5115,"close":5200,"volume":28891,"rsi_14":50.33,"sma_20":5435.15,"sma_60":4954.12,"sma_120":4777.32},{"date":"2025-09-03","open":5250,"high":5250,"low":5126,"close":5131,"volume":33499,"rsi_14":45.04,"sma_20":5413.5,"sma_60":4966.15,"sma_120":4780.29},{"date":"2025-09-04","open":5249,"high":5490,"low":5229,"close":5431,"volume":149110,"rsi_14":57.01,"sma_20":5412.75,"sma_60":4982.17,"sma_120":4785.68},{"date":"2025-09-05","open":5401,"high":5431,"low":5273,"close":5426,"volume":86429,"rsi_14":61.43,"sma_20":5413.25,"sma_60":4998.37,"sma_120":4791.44},{"date":"2025-09-08","open":5412,"high":5470,"low":5323,"close":5392,"volume":32057,"rsi_14":57.76,"sma_20":5419.35,"sma_60":5015.5,"sma_120":4796.96},{"date":"2025-09-09","open":5422,"high":5540,"low":5378,"close":5530,"volume":94611,"rsi_14":64.01,"sma_20":5432.3,"sma_60":5034.73,"sma_120":4804.97},{"date":"2025-09-10","open":5787,"high":5830,"low":5555,"close":5653,"volume":223399,"rsi_14":64.96,"sma_20":5455.9,"sma_60":5056.68,"sma_120":4813.31},{"date":"2025-09-11","open":5668,"high":5860,"low":5652,"close":5776,"volume":173167,"rsi_14":74.53,"sma_20":5485.15,"sma_60":5080.6,"sma_120":4822.38},{"date":"2025-09-12","open":5786,"high":5830,"low":5692,"close":5786,"volume":96152,"rsi_14":75.71,"sma_20":5510.85,"sma_60":5104.35,"sma_120":4831.52},{"date":"2025-09-15","open":5801,"high":5811,"low":5667,"close":5752,"volume":68459,"rsi_14":72.3,"sma_20":5538.85,"sma_60":5127.08,"sma_120":4841.15},{"date":"2025-09-16","open":5752,"high":5830,"low":5678,"close":5678,"volume":42394,"rsi_14":66.92,"sma_20":5561.2,"sma_60":5150.05,"sma_120":4852.43},{"date":"2025-09-17","open":5668,"high":5806,"low":5618,"close":5781,"volume":36382,"rsi_14":76.9,"sma_20":5589.7,"sma_60":5173.37,"sma_120":4864.88},{"date":"2025-09-18","open":5855,"high":5869,"low":5711,"close":5771,"volume":54680,"rsi_14":74.98,"sma_20":5612.1,"sma_60":5196.35,"sma_120":4876.76},{"date":"2025-09-19","open":5941,"high":6011,"low":5823,"close":5941,"volume":40987,"rsi_14":78.01,"sma_20":5639.6,"sma_60":5219.42,"sma_120":4888.88},{"date":"2025-09-22","open":5757,"high":5909,"low":5746,"close":5757,"volume":30963,"rsi_14":76.74,"sma_20":5667.85,"sma_60":5244.0,"sma_120":4901.31},{"date":"2025-09-23","open":5860,"high":5865,"low":5643,"close":5658,"volume":58198,"rsi_14":74.59,"sma_20":5688.4,"sma_60":5267.13,"sma_120":4913.68},{"date":"2025-09-24","open":5619,"high":5900,"low":5619,"close":5875,"volume":93392,"rsi_14":72.42,"sma_20":5718.65,"sma_60":5294.0,"sma_120":4927.16},{"date":"2025-09-25","open":5899,"high":6136,"low":5825,"close":5998,"volume":172491,"rsi_14":75.83,"sma_20":5761.4,"sma_60":5324.87,"sma_120":4942.0},{"date":"2025-09-26","open":6037,"high":6053,"low":5835,"close":5899,"volume":53377,"rsi_14":71.69,"sma_20":5798.3,"sma_60":5352.25,"sma_120":4956.12},{"date":"2025-09-29","open":5993,"high":6062,"low":5914,"close":6013,"volume":118104,"rsi_14":71.09,"sma_20":5843.35,"sma_60":5382.1,"sma_120":4971.29},{"date":"2025-09-30","open":6013,"high":6028,"low":5757,"close":5855,"volume":66841,"rsi_14":58.57,"sma_20":5877.15,"sma_60":5409.05,"sma_120":4986.51},{"date":"2025-10-01","open":5855,"high":6086,"low":5840,"close":6013,"volume":96891,"rsi_14":59.73,"sma_20":5922.7,"sma_60":5438.47,"sma_120":5002.57},{"date":"2025-10-02","open":6013,"high":6324,"low":5974,"close":6230,"volume":119876,"rsi_14":65.6,"sma_20":5963.9,"sma_60":5471.02,"sma_120":5021.32},{"date":"2025-10-10","open":6230,"high":6314,"low":6037,"close":6289,"volume":97033,"rsi_14":68.54,"sma_20":6008.4,"sma_60":5503.5,"sma_120":5036.96},{"date":"2025-10-13","open":6160,"high":6396,"low":6041,"close":6151,"volume":84834,"rsi_14":65.68,"sma_20":6047.6,"sma_60":5533.87,"sma_120":5050.49},{"date":"2025-10-14","open":6259,"high":6259,"low":5963,"close":6013,"volume":69167,"rsi_14":57.49,"sma_20":6072.55,"sma_60":5561.68,"sma_120":5062.4},{"date":"2025-10-15","open":5969,"high":6147,"low":5969,"close":6087,"volume":30031,"rsi_14":60.33,"sma_20":6094.95,"sma_60":5591.18,"sma_120":5074.09},{"date":"2025-10-16","open":6087,"high":6334,"low":6062,"close":6304,"volume":97178,"rsi_14":65.08,"sma_20":6122.15,"sma_60":5624.0,"sma_120":5086.85},{"date":"2025-10-17","open":6299,"high":6299,"low":6042,"close":6077,"volume":64616,"rsi_14":57.84,"sma_20":6137.15,"sma_60":5651.63,"sma_120":5097.66},{"date":"2025-10-20","open":6077,"high":6151,"low":6002,"close":6126,"volume":24057,"rsi_14":61.79,"sma_20":6156.45,"sma_60":5680.47,"sma_120":5109.49},{"date":"2025-10-21","open":6122,"high":6127,"low":5816,"close":5865,"volume":76423,"rsi_14":49.76,"sma_20":6166.1,"sma_60":5704.45,"sma_120":5119.66},{"date":"2025-10-22","open":5864,"high":6161,"low":5717,"close":5929,"volume":58744,"rsi_14":48.26,"sma_20":6173.75,"sma_60":5729.3,"sma_120":5131.15},{"date":"2025-10-23","open":5929,"high":6018,"low":5825,"close":5840,"volume":38071,"rsi_14":48.5,"sma_20":6178.05,"sma_60":5753.55,"sma_120":5140.98},{"date":"2025-10-24","open":5904,"high":5913,"low":5721,"close":5801,"volume":54722,"rsi_14":44.41,"sma_20":6180.35,"sma_60":5777.73,"sma_120":5153.37},{"date":"2025-10-27","open":5801,"high":5855,"low":5722,"close":5771,"volume":47476,"rsi_14":47.63,"sma_20":6181.1,"sma_60":5801.57,"sma_120":5164.98},{"date":"2025-10-28","open":5771,"high":5899,"low":5692,"close":5717,"volume":78251,"rsi_14":41.09,"sma_20":6184.2,"sma_60":5819.03,"sma_120":5177.27},{"date":"2025-10-29","open":5722,"high":5874,"low":5717,"close":5791,"volume":43205,"rsi_14":35.51,"sma_20":6179.9,"sma_60":5817.17,"sma_120":5190.58},{"date":"2025-10-30","open":5673,"high":5762,"low":5480,"close":5515,"volume":114635,"rsi_14":27.64,"sma_20":6154.95,"sma_60":5815.55,"sma_120":5200.88},{"date":"2025-10-31","open":5515,"high":5762,"low":5495,"close":5495,"volume":48266,"rsi_14":29.67,"sma_20":6134.1,"sma_60":5808.85,"sma_120":5210.93},{"date":"2025-11-03","open":5634,"high":5634,"low":5392,"close":5392,"volume":59686,"rsi_14":30.33,"sma_20":6102.05,"sma_60":5801.98,"sma_120":5219.49},{"date":"2025-11-04","open":5392,"high":5500,"low":5377,"close":5436,"volume":44215,"rsi_14":29.02,"sma_20":6080.45,"sma_60":5797.58,"sma_120":5228.65},{"date":"2025-11-05","open":5519,"high":5519,"low":5184,"close":5372,"volume":75986,"rsi_14":16.66,"sma_20":6047.4,"sma_60":5794.53,"sma_120":5237.18},{"date":"2025-11-06","open":5441,"high":5500,"low":5342,"close":5382,"volume":26783,"rsi_14":20.54,"sma_20":6003.65,"sma_60":5793.43,"sma_120":5245.36},{"date":"2025-11-07","open":5377,"high":5574,"low":5337,"close":5446,"volume":42363,"rsi_14":21.51,"sma_20":5960.15,"sma_60":5793.93,"sma_120":5254.26},{"date":"2025-11-10","open":5470,"high":6186,"low":5456,"close":6087,"volume":246222,"rsi_14":57.05,"sma_20":5956.8,"sma_60":5807.92,"sma_120":5268.84},{"date":"2025-11-11","open":5959,"high":6210,"low":5673,"close":6185,"volume":351093,"rsi_14":57.96,"sma_20":5965.7,"sma_60":5823.52,"sma_120":5284.91},{"date":"2025-11-12","open":6998,"high":6998,"low":6249,"close":6634,"volume":1187048,"rsi_14":70.18,"sma_20":5993.95,"sma_60":5848.27,"sma_120":5304.28},{"date":"2025-11-13","open":6594,"high":6881,"low":6506,"close":6629,"volume":249781,"rsi_14":71.41,"sma_20":6010.75,"sma_60":5872.68,"sma_120":5323.82},{"date":"2025-11-14","open":6634,"high":6832,"low":6565,"close":6614,"volume":192272,"rsi_14":71.96,"sma_20":6038.45,"sma_60":5895.48,"sma_120":5342.77},{"date":"2025-11-17","open":6614,"high":6674,"low":6437,"close":6565,"volume":182402,"rsi_14":72.14,"sma_20":6061.05,"sma_60":5918.78,"sma_120":5361.24},{"date":"2025-11-18","open":6565,"high":6837,"low":6565,"close":6782,"volume":208193,"rsi_14":74.08,"sma_20":6108.35,"sma_60":5945.22,"sma_120":5381.88},{"date":"2025-11-19","open":6851,"high":6851,"low":6436,"close":6634,"volume":101852,"rsi_14":79.03,"sma_20":6144.7,"sma_60":5969.38,"sma_120":5401.09},{"date":"2025-11-20","open":6609,"high":6792,"low":6492,"close":6555,"volume":90567,"rsi_14":76.65,"sma_20":6181.55,"sma_60":5990.57,"sma_120":5419.95},{"date":"2025-11-21","open":6407,"high":6604,"low":6407,"close":6461,"volume":103811,"rsi_14":77.06,"sma_20":6215.6,"sma_60":6011.85,"sma_120":5437.97},{"date":"2025-11-24","open":6613,"high":6613,"low":6279,"close":6279,"volume":143094,"rsi_14":69.94,"sma_20":6241.8,"sma_60":6030.25,"sma_120":5453.99},{"date":"2025-11-25","open":6396,"high":6407,"low":5974,"close":6052,"volume":191259,"rsi_14":64.94,"sma_20":6259.1,"sma_60":6043.9,"sma_120":5467.48},{"date":"2025-11-26","open":5973,"high":6387,"low":5668,"close":6042,"volume":228041,"rsi_14":60.91,"sma_20":6265.15,"sma_60":6054.57,"sma_120":5480.1},{"date":"2025-11-27","open":6033,"high":6122,"low":5895,"close":6003,"volume":90928,"rsi_14":58.87,"sma_20":6283.45,"sma_60":6066.6,"sma_120":5492.69},{"date":"2025-11-28","open":5993,"high":6122,"low":5905,"close":5983,"volume":52731,"rsi_14":43.3,"sma_20":6301.75,"sma_60":6078.05,"sma_120":5504.09},{"date":"2025-12-01","open":6092,"high":6112,"low":5944,"close":6062,"volume":60291,"rsi_14":42.61,"sma_20":6329.4,"sma_60":6091.6,"sma_120":5516.32},{"date":"2025-12-02","open":6092,"high":6535,"low":6072,"close":6259,"volume":118723,"rsi_14":32.75,"sma_20":6364.7,"sma_60":6107.43,"sma_120":5530.77},{"date":"2025-12-03","open":6260,"high":6338,"low":6003,"close":6023,"volume":54325,"rsi_14":28.42,"sma_20":6391.35,"sma_60":6120.48,"sma_120":5543.32},{"date":"2025-12-04","open":6112,"high":6112,"low":5914,"close":6052,"volume":38181,"rsi_14":29.88,"sma_20":6419.0,"sma_60":6128.85,"sma_120":5555.51},{"date":"2025-12-05","open":6052,"high":6250,"low":5983,"close":6200,"volume":48769,"rsi_14":36.24,"sma_20":6450.8,"sma_60":6139.78,"sma_120":5569.07},{"date":"2025-12-08","open":6220,"high":6220,"low":5993,"close":5993,"volume":35312,"rsi_14":24.53,"sma_20":6439.1,"sma_60":6147.83,"sma_120":5581.67},{"date":"2025-12-09","open":5993,"high":6073,"low":5905,"close":5954,"volume":27918,"rsi_14":26.1,"sma_20":6420.3,"sma_60":6152.85,"sma_120":5593.79},{"date":"2025-12-10","open":6072,"high":6072,"low":5875,"close":5895,"volume":46067,"rsi_14":26.44,"sma_20":6375.4,"sma_60":6154.77,"sma_120":5605.73},{"date":"2025-12-11","open":5953,"high":6072,"low":5776,"close":5806,"volume":35855,"rsi_14":26.54,"sma_20":6326.25,"sma_60":6153.05,"sma_120":5616.82},{"date":"2025-12-12","open":5618,"high":5727,"low":5570,"close":5688,"volume":118259,"rsi_14":27.64,"sma_20":6271.95,"sma_60":6149.18,"sma_120":5626.77},{"date":"2025-12-15","open":5688,"high":5895,"low":5658,"close":5816,"volume":51126,"rsi_14":37.82,"sma_20":6226.65,"sma_60":6148.05,"sma_120":5637.57},{"date":"2025-12-16","open":5766,"high":5826,"low":5540,"close":5786,"volume":121868,"rsi_14":40.96,"sma_20":6168.65,"sma_60":6147.7,"sma_120":5648.88},{"date":"2025-12-17","open":5855,"high":5855,"low":5698,"close":5816,"volume":71051,"rsi_14":43.36,"sma_20":6119.75,"sma_60":6146.07,"sma_120":5659.72},{"date":"2025-12-18","open":5816,"high":5826,"low":5619,"close":5619,"volume":50006,"rsi_14":38.51,"sma_20":6065.0,"sma_60":6141.53,"sma_120":5668.94},{"date":"2025-12-19","open":5668,"high":5825,"low":5588,"close":5717,"volume":48472,"rsi_14":39.27,"sma_20":6020.05,"sma_60":6138.67,"sma_120":5679.04},{"date":"2025-12-22","open":5717,"high":5855,"low":5697,"close":5717,"volume":41621,"rsi_14":30.78,"sma_20":5984.5,"sma_60":6135.8,"sma_120":5689.9},{"date":"2025-12-23","open":5737,"high":5816,"low":5658,"close":5658,"volume":38268,"rsi_14":35.21,"sma_20":5957.65,"sma_60":6133.65,"sma_120":5700.39},{"date":"2025-12-24","open":5658,"high":5688,"low":5500,"close":5500,"volume":62354,"rsi_14":29.72,"sma_20":5930.3,"sma_60":6125.12,"sma_120":5709.56},{"date":"2025-12-26","open":5490,"high":5765,"low":5440,"close":5579,"volume":81435,"rsi_14":26.0,"sma_20":5908.95,"sma_60":6115.78,"sma_120":5720.32},{"date":"2025-12-29","open":5680,"high":5680,"low":5490,"close":5500,"volume":45519,"rsi_14":27.67,"sma_20":5882.1,"sma_60":6105.98,"sma_120":5729.12},{"date":"2025-12-30","open":5630,"high":5930,"low":5550,"close":5640,"volume":63867,"rsi_14":36.15,"sma_20":5858.25,"sma_60":6096.57,"sma_120":5739.33},{"date":"2026-01-02","open":5600,"high":5660,"low":5440,"close":5540,"volume":125116,"rsi_14":35.07,"sma_20":5819.45,"sma_60":6088.2,"sma_120":5748.62},{"date":"2026-01-05","open":5500,"high":5660,"low":5500,"close":5600,"volume":61604,"rsi_14":40.34,"sma_20":5795.6,"sma_60":6078.12,"sma_120":5758.29},{"date":"2026-01-06","open":5670,"high":5670,"low":5540,"close":5570,"volume":41361,"rsi_14":43.22,"sma_20":5768.75,"sma_60":6063.8,"sma_120":5767.41},{"date":"2026-01-07","open":5600,"high":5610,"low":5450,"close":5480,"volume":72606,"rsi_14":33.94,"sma_20":5729.95,"sma_60":6046.97,"sma_120":5775.23},{"date":"2026-01-08","open":5490,"high":5580,"low":5350,"close":5520,"volume":78128,"rsi_14":36.95,"sma_20":5703.6,"sma_60":6033.17,"sma_120":5783.52},{"date":"2026-01-09","open":5510,"high":5790,"low":5510,"close":5730,"volume":99707,"rsi_14":45.06,"sma_20":5689.75,"sma_60":6025.25,"sma_120":5793.47},{"date":"2026-01-12","open":5770,"high":5900,"low":5630,"close":5650,"volume":70484,"rsi_14":49.26,"sma_20":5674.85,"sma_60":6014.73,"sma_120":5802.96},{"date":"2026-01-13","open":5700,"high":5750,"low":5480,"close":5560,"volume":53296,"rsi_14":41.77,"sma_20":5659.95,"sma_60":5998.98,"sma_120":5811.49},{"date":"2026-01-14","open":5560,"high":5670,"low":5470,"close":5540,"volume":18589,"rsi_14":41.12,"sma_20":5650.0,"sma_60":5986.8,"sma_120":5819.22},{"date":"2026-01-15","open":5560,"high":5590,"low":5440,"close":5500,"volume":41969,"rsi_14":41.77,"sma_20":5631.6,"sma_60":5973.1,"sma_120":5826.78},{"date":"2026-01-16","open":5500,"high":5600,"low":5460,"close":5460,"volume":29605,"rsi_14":46.09,"sma_20":5612.7,"sma_60":5963.23,"sma_120":5833.84},{"date":"2026-01-19","open":5460,"high":5540,"low":5410,"close":5500,"volume":78970,"rsi_14":50.0,"sma_20":5583.85,"sma_60":5943.47,"sma_120":5841.11},{"date":"2026-01-20","open":5480,"high":5730,"low":5430,"close":5730,"volume":72846,"rsi_14":54.21,"sma_20":5581.9,"sma_60":5939.18,"sma_120":5850.76},{"date":"2026-01-21","open":5730,"high":6040,"low":5660,"close":5860,"volume":226106,"rsi_14":64.55,"sma_20":5586.45,"sma_60":5937.58,"sma_120":5861.79},{"date":"2026-01-22","open":5860,"high":5990,"low":5720,"close":5810,"volume":86353,"rsi_14":59.63,"sma_20":5591.5,"sma_60":5936.08,"sma_120":5872.49},{"date":"2026-01-23","open":5810,"high":5960,"low":5810,"close":5900,"volume":57446,"rsi_14":64.35,"sma_20":5609.0,"sma_60":5934.82,"sma_120":5881.23},{"date":"2026-01-26","open":5960,"high":5980,"low":5850,"close":5890,"volume":85919,"rsi_14":69.16,"sma_20":5622.0,"sma_60":5938.13,"sma_120":5879.57},{"date":"2026-01-27","open":5850,"high":6190,"low":5850,"close":5960,"volume":84932,"rsi_14":70.0,"sma_20":5645.0,"sma_60":5942.95,"sma_120":5881.01},{"date":"2026-01-28","open":5960,"high":6200,"low":5940,"close":6000,"volume":94268,"rsi_14":64.52,"sma_20":5663.0,"sma_60":5950.22,"sma_120":5880.4},{"date":"2026-01-29","open":6120,"high":6160,"low":5960,"close":6010,"volume":109274,"rsi_14":70.93,"sma_20":5686.5,"sma_60":5956.88,"sma_120":5880.68},{"date":"2026-01-30","open":6230,"high":6380,"low":6040,"close":6140,"volume":221708,"rsi_14":82.22,"sma_20":5713.5,"sma_60":5966.82,"sma_120":5882.9},{"date":"2026-02-02","open":6150,"high":6190,"low":5780,"close":5800,"volume":213606,"rsi_14":60.66,"sma_20":5725.0,"sma_60":5970.92,"sma_120":5883.51},{"date":"2026-02-03","open":5950,"high":6000,"low":5750,"close":6000,"volume":127877,"rsi_14":68.12,"sma_20":5751.0,"sma_60":5977.25,"sma_120":5886.68},{"date":"2026-02-04","open":5990,"high":6060,"low":5850,"close":6060,"volume":112779,"rsi_14":71.43,"sma_20":5778.0,"sma_60":5987.25,"sma_120":5890.59},{"date":"2026-02-05","open":6120,"high":6400,"low":6100,"close":6200,"volume":264552,"rsi_14":74.03,"sma_20":5801.5,"sma_60":5985.9,"sma_120":5896.91},{"date":"2026-02-06","open":6190,"high":6190,"low":5850,"close":6050,"volume":92338,"rsi_14":66.67,"sma_20":5821.5,"sma_60":5980.35,"sma_120":5901.93},{"date":"2026-02-09","open":6130,"high":6250,"low":6000,"close":6200,"volume":109019,"rsi_14":64.97,"sma_20":5853.5,"sma_60":5969.58,"sma_120":5908.93},{"date":"2026-02-10","open":6280,"high":6310,"low":6170,"close":6300,"volume":50444,"rsi_14":64.29,"sma_20":5891.5,"sma_60":5960.57,"sma_120":5916.62},{"date":"2026-02-11","open":6310,"high":6350,"low":6170,"close":6190,"volume":63807,"rsi_14":61.88,"sma_20":5926.0,"sma_60":5949.98,"sma_120":5922.73},{"date":"2026-02-12","open":6290,"high":6330,"low":6180,"close":6230,"volume":61041,"rsi_14":60.65,"sma_20":5964.5,"sma_60":5940.92,"sma_120":5929.85},{"date":"2026-02-13","open":6220,"high":6330,"low":6040,"close":6280,"volume":60383,"rsi_14":62.26,"sma_20":6005.5,"sma_60":5928.95,"sma_120":5937.08},{"date":"2026-02-19","open":6280,"high":6660,"low":6160,"close":6580,"volume":160323,"rsi_14":67.03,"sma_20":6059.5,"sma_60":5924.52,"sma_120":5946.95},{"date":"2026-02-20","open":6580,"high":6740,"low":6490,"close":6560,"volume":83592,"rsi_14":65.56,"sma_20":6101.0,"sma_60":5921.12,"sma_120":5955.84},{"date":"2026-02-23","open":6560,"high":6560,"low":6330,"close":6380,"volume":106910,"rsi_14":59.39,"sma_20":6127.0,"sma_60":5916.32,"sma_120":5964.08},{"date":"2026-02-24","open":6320,"high":6360,"low":6250,"close":6260,"volume":73852,"rsi_14":53.06,"sma_20":6149.5,"sma_60":5912.65,"sma_120":5971.45},{"date":"2026-02-25","open":6300,"high":6350,"low":6130,"close":6130,"volume":81893,"rsi_14":59.43,"sma_20":6161.0,"sma_60":5910.72,"sma_120":5977.31},{"date":"2026-02-26","open":6300,"high":6300,"low":5960,"close":6010,"volume":156568,"rsi_14":50.3,"sma_20":6167.0,"sma_60":5899.32,"sma_120":5982.96},{"date":"2026-02-27","open":5970,"high":6040,"low":5920,"close":5960,"volume":69255,"rsi_14":46.99,"sma_20":6167.0,"sma_60":5907.65,"sma_120":5987.12},{"date":"2026-03-03","open":5910,"high":6000,"low":5750,"close":5750,"volume":69956,"rsi_14":36.99,"sma_20":6154.5,"sma_60":5902.87,"sma_120":5990.46},{"date":"2026-03-04","open":5710,"high":5730,"low":5200,"close":5300,"volume":181960,"rsi_14":31.53,"sma_20":6119.0,"sma_60":5889.25,"sma_120":5990.43},{"date":"2026-03-05","open":5450,"high":5670,"low":5450,"close":5580,"volume":86728,"rsi_14":35.65,"sma_20":6091.0,"sma_60":5876.98,"sma_120":5992.21},{"date":"2026-03-06","open":5620,"high":5680,"low":5400,"close":5650,"volume":68561,"rsi_14":34.74,"sma_20":6083.5,"sma_60":5869.87,"sma_120":5995.18},{"date":"2026-03-09","open":5430,"high":5430,"low":4790,"close":5010,"volume":343326,"rsi_14":27.82,"sma_20":6034.0,"sma_60":5851.58,"sma_120":5990.22},{"date":"2026-03-10","open":5220,"high":5270,"low":4950,"close":4955,"volume":105886,"rsi_14":26.17,"sma_20":5978.75,"sma_60":5829.9,"sma_120":5984.84},{"date":"2026-03-11","open":5050,"high":5050,"low":4750,"close":4860,"volume":306001,"rsi_14":23.9,"sma_20":5911.75,"sma_60":5810.12,"sma_120":5978.98},{"date":"2026-03-12","open":4855,"high":4960,"low":4680,"close":4720,"volume":137972,"rsi_14":13.67,"sma_20":5845.25,"sma_60":5788.67,"sma_120":5970.76},{"date":"2026-03-13","open":4670,"high":4780,"low":4585,"close":4730,"volume":114781,"rsi_14":14.12,"sma_20":5771.75,"sma_60":5768.37,"sma_120":5961.57},{"date":"2026-03-16","open":4800,"high":4815,"low":4660,"close":4685,"volume":131101,"rsi_14":14.91,"sma_20":5691.0,"sma_60":5744.17,"sma_120":5946.68},{"date":"2026-03-17","open":4710,"high":4860,"low":4690,"close":4760,"volume":199791,"rsi_14":18.35,"sma_20":5619.5,"sma_60":5732.5,"sma_120":5940.84},{"date":"2026-03-18","open":4775,"high":4795,"low":4720,"close":4765,"volume":98448,"rsi_14":19.6,"sma_20":5546.25,"sma_60":5714.12,"sma_120":5931.08},{"date":"2026-03-19","open":4765,"high":4800,"low":4630,"close":4795,"volume":87050,"rsi_14":21.81,"sma_20":5472.0,"sma_60":5696.73,"sma_120":5922.22},{"date":"2026-03-20","open":4880,"high":5010,"low":4840,"close":4970,"volume":101564,"rsi_14":28.29,"sma_20":5391.5,"sma_60":5681.77,"sma_120":5913.92},{"date":"2026-03-23","open":4955,"high":4955,"low":4610,"close":4610,"volume":146936,"rsi_14":26.54,"sma_20":5294.0,"sma_60":5664.12,"sma_120":5902.82},{"date":"2026-03-24","open":4715,"high":4735,"low":4550,"close":4585,"volume":82883,"rsi_14":32.17,"sma_20":5204.25,"sma_60":5644.38,"sma_120":5891.52},{"date":"2026-03-25","open":4610,"high":4785,"low":4550,"close":4780,"volume":163112,"rsi_14":29.17,"sma_20":5130.25,"sma_60":5627.9,"sma_120":5881.85},{"date":"2026-03-26","open":4805,"high":4805,"low":4530,"close":4530,"volume":128732,"rsi_14":23.33,"sma_20":5050.25,"sma_60":5608.25,"sma_120":5870.95},{"date":"2026-03-27","open":4475,"high":4595,"low":4370,"close":4595,"volume":77005,"rsi_14":36.39,"sma_20":4979.5,"sma_60":5592.33,"sma_120":5858.73},{"date":"2026-03-30","open":4490,"high":4510,"low":4370,"close":4500,"volume":108844,"rsi_14":35.46,"sma_20":4906.5,"sma_60":5573.5,"sma_120":5844.64},{"date":"2026-03-31","open":4440,"high":4440,"low":4275,"close":4275,"volume":163402,"rsi_14":32.74,"sma_20":4832.75,"sma_60":5553.08,"sma_120":5829.53},{"date":"2026-04-01","open":4330,"high":4560,"low":4330,"close":4555,"volume":227627,"rsi_14":45.5,"sma_20":4795.5,"sma_60":5535.0,"sma_120":5815.78},{"date":"2026-04-02","open":4590,"high":4590,"low":4265,"close":4295,"volume":89574,"rsi_14":39.57,"sma_20":4731.25,"sma_60":5514.25,"sma_120":5801.23},{"date":"2026-04-03","open":4300,"high":4470,"low":4300,"close":4455,"volume":57520,"rsi_14":44.77,"sma_20":4671.5,"sma_60":5495.17,"sma_120":5786.64},{"date":"2026-04-06","open":4465,"high":4595,"low":4390,"close":4390,"volume":61890,"rsi_14":41.55,"sma_20":4640.5,"sma_60":5475.5,"sma_120":5769.65},{"date":"2026-04-07","open":4455,"high":4555,"low":4110,"close":4430,"volume":50391,"rsi_14":42.47,"sma_20":4614.25,"sma_60":5458.0,"sma_120":5752.48},{"date":"2026-04-08","open":4460,"high":4540,"low":4450,"close":4530,"volume":63887,"rsi_14":44.23,"sma_20":4597.75,"sma_60":5441.5,"sma_120":5737.33},{"date":"2026-04-09","open":4530,"high":4530,"low":4385,"close":4405,"volume":66005,"rsi_14":37.42,"sma_20":4582.0,"sma_60":5419.42,"sma_120":5722.33},{"date":"2026-04-10","open":4425,"high":5720,"low":4425,"close":5610,"volume":2119350,"rsi_14":66.18,"sma_20":4626.0,"sma_60":5418.75,"sma_120":5716.74},{"date":"2026-04-13","open":5460,"high":5520,"low":5160,"close":5380,"volume":884949,"rsi_14":62.06,"sma_20":4660.75,"sma_60":5415.75,"sma_120":5707.37},{"date":"2026-04-14","open":5380,"high":5460,"low":5050,"close":5150,"volume":506073,"rsi_14":55.56,"sma_20":4680.25,"sma_60":5409.25,"sma_120":5698.02},{"date":"2026-04-15","open":5150,"high":5340,"low":5130,"close":5160,"volume":453325,"rsi_14":60.19,"sma_20":4700.0,"sma_60":5403.58,"sma_120":5688.34},{"date":"2026-04-16","open":5200,"high":5260,"low":5080,"close":5160,"volume":171130,"rsi_14":59.34,"sma_20":4718.25,"sma_60":5398.58,"sma_120":5680.91},{"date":"2026-04-17","open":5190,"high":5190,"low":5080,"close":5150,"volume":85528,"rsi_14":61.05,"sma_20":4727.25,"sma_60":5392.75,"sma_120":5672.83},{"date":"2026-04-20","open":5150,"high":5150,"low":4995,"close":5110,"volume":89898,"rsi_14":65.15,"sma_20":4752.25,"sma_60":5382.42,"sma_120":5665.19},{"date":"2026-04-21","open":5260,"high":5260,"low":5000,"close":5030,"volume":99537,"rsi_14":59.3,"sma_20":4774.5,"sma_60":5368.58,"sma_120":5657.22},{"date":"2026-04-22","open":5030,"high":5110,"low":4895,"close":4960,"volume":115913,"rsi_14":64.06,"sma_20":4783.5,"sma_60":5354.42,"sma_120":5648.92},{"date":"2026-04-23","open":5020,"high":5020,"low":4890,"close":4910,"volume":66945,"rsi_14":60.09,"sma_20":4802.5,"sma_60":5337.92,"sma_120":5640.67},{"date":"2026-04-24","open":4895,"high":5000,"low":4895,"close":4990,"volume":63971,"rsi_14":63.22,"sma_20":4822.25,"sma_60":5322.92,"sma_120":5632.45},{"date":"2026-04-27","open":5000,"high":5130,"low":4995,"close":5080,"volume":92619,"rsi_14":64.01,"sma_20":4851.25,"sma_60":5308.25,"sma_120":5627.36},{"date":"2026-04-28","open":5080,"high":5140,"low":4860,"close":5000,"volume":45908,"rsi_14":60.22,"sma_20":4887.5,"sma_60":5291.58,"sma_120":5621.77},{"date":"2026-04-29","open":5090,"high":5090,"low":4920,"close":5000,"volume":44736,"rsi_14":63.68,"sma_20":4909.75,"sma_60":5274.75,"sma_120":5615.82},{"date":"2026-04-30","open":4930,"high":4995,"low":4645,"close":4705,"volume":249977,"rsi_14":22.36,"sma_20":5108.25,"sma_60":4746.67,"sma_120":4990.42},{"date":"2026-05-04","open":4755,"high":5100,"low":4755,"close":4850,"volume":211570,"rsi_14":27.54,"sma_20":4950.0,"sma_60":5235.0,"sma_120":5603.74},{"date":"2026-05-06","open":4795,"high":4840,"low":4620,"close":4625,"volume":126314,"rsi_14":27.66,"sma_20":4961.75,"sma_60":5212.08,"sma_120":5596.0},{"date":"2026-05-07","open":4650,"high":4700,"low":4545,"close":4570,"volume":74137,"rsi_14":25.82,"sma_20":4968.75,"sma_60":5187.25,"sma_120":5587.25},{"date":"2026-05-08","open":4600,"high":4800,"low":4550,"close":4615,"volume":69235,"rsi_14":28.46,"sma_20":4973.0,"sma_60":5160.83,"sma_120":5573.37},{"date":"2026-05-11","open":4615,"high":4800,"low":4530,"close":4530,"volume":91316,"rsi_14":26.87,"sma_20":4979.25,"sma_60":5135.5,"sma_120":5557.93},{"date":"2026-05-12","open":4695,"high":4745,"low":4420,"close":4490,"volume":95698,"rsi_14":26.87,"sma_20":4923.25,"sma_60":5107.0,"sma_120":5538.29},{"date":"2026-05-13","open":4440,"high":4640,"low":4440,"close":4555,"volume":39136,"rsi_14":32.08,"sma_20":4882.0,"sma_60":5077.92,"sma_120":5519.24},{"date":"2026-05-14","open":4555,"high":4660,"low":4495,"close":4550,"volume":43963,"rsi_14":33.73,"sma_20":4852.0,"sma_60":5050.58,"sma_120":5500.28},{"date":"2026-05-15","open":4515,"high":4570,"low":4310,"close":4365,"volume":128511,"rsi_14":30.47,"sma_20":4812.25,"sma_60":5019.5,"sma_120":5480.21},{"date":"2026-05-18","open":4365,"high":4365,"low":4245,"close":4285,"volume":72801,"rsi_14":24.73,"sma_20":4768.5,"sma_60":4986.25,"sma_120":5457.6},{"date":"2026-05-19","open":4215,"high":4350,"low":4110,"close":4155,"volume":49563,"rsi_14":17.77,"sma_20":4718.75,"sma_60":4945.83,"sma_120":5435.18},{"date":"2026-05-20","open":4155,"high":4235,"low":4045,"close":4125,"volume":71218,"rsi_14":18.41,"sma_20":4669.5,"sma_60":4905.25,"sma_120":5413.18},{"date":"2026-05-21","open":4085,"high":4150,"low":3910,"close":4000,"volume":186072,"rsi_14":16.89,"sma_20":4618.0,"sma_60":4865.58,"sma_120":5390.95},{"date":"2026-05-22","open":4030,"high":4220,"low":3995,"close":4130,"volume":124813,"rsi_14":28.62,"sma_20":4576.5,"sma_60":4830.08,"sma_120":5371.37},{"date":"2026-05-26","open":4125,"high":4240,"low":4020,"close":4075,"volume":54561,"rsi_14":19.12,"sma_20":4534.75,"sma_60":4795.83,"sma_120":5353.27},{"date":"2026-05-27","open":4120,"high":4260,"low":3905,"close":4070,"volume":56111,"rsi_14":23.19,"sma_20":4488.75,"sma_60":4763.5,"sma_120":5336.38},{"date":"2026-05-28","open":4100,"high":4100,"low":3925,"close":3970,"volume":47238,"rsi_14":22.22,"sma_20":4433.25,"sma_60":4730.33,"sma_120":5318.99},{"date":"2026-05-29","open":4000,"high":4010,"low":3885,"close":4000,"volume":53944,"rsi_14":21.13,"sma_20":4383.25,"sma_60":4701.17,"sma_120":5302.02},{"date":"2026-06-01","open":3995,"high":3995,"low":3750,"close":3805,"volume":100946,"rsi_14":19.15,"sma_20":4323.5,"sma_60":4676.25,"sma_120":5282.75},{"date":"2026-06-02","open":3775,"high":3870,"low":3680,"close":3800,"volume":55153,"rsi_14":19.74,"sma_20":4278.25,"sma_60":4646.58,"sma_120":5261.78},{"date":"2026-06-04","open":3800,"high":3870,"low":3750,"close":3835,"volume":17545,"rsi_14":17.57,"sma_20":4227.5,"sma_60":4616.33,"sma_120":5243.1},{"date":"2026-06-05","open":3805,"high":3840,"low":3700,"close":3800,"volume":16648,"rsi_14":17.11,"sma_20":4186.25,"sma_60":4596.17,"sma_120":5223.88},{"date":"2026-06-08","open":3750,"high":3750,"low":3410,"close":3470,"volume":80419,"rsi_14":15.18,"sma_20":4131.25,"sma_60":4571.42,"sma_120":5200.66},{"date":"2026-06-09","open":3470,"high":3600,"low":3470,"close":3600,"volume":14953,"rsi_14":24.34,"sma_20":4080.5,"sma_60":4550.42,"sma_120":5180.27},{"date":"2026-06-10","open":3565,"high":3590,"low":3495,"close":3540,"volume":13720,"rsi_14":25.69,"sma_20":4031.0,"sma_60":4530.75,"sma_120":5159.71},{"date":"2026-06-11","open":3520,"high":3610,"low":3485,"close":3575,"volume":12464,"rsi_14":28.35,"sma_20":3985.25,"sma_60":4511.5,"sma_120":5139.93},{"date":"2026-06-12","open":3575,"high":3775,"low":3575,"close":3675,"volume":24464,"rsi_14":36.95,"sma_20":3941.25,"sma_60":4494.67,"sma_120":5121.74},{"date":"2026-06-15","open":3740,"high":3745,"low":3630,"close":3655,"volume":11782,"rsi_14":29.07,"sma_20":3896.5,"sma_60":4476.25,"sma_120":5104.38},{"date":"2026-06-16","open":3580,"high":3725,"low":3580,"close":3705,"volume":12152,"rsi_14":33.63,"sma_20":3863.5,"sma_60":4458.58,"sma_120":5086.35},{"date":"2026-06-17","open":3700,"high":3780,"low":3630,"close":3735,"volume":7192,"rsi_14":45.7,"sma_20":3719.75,"sma_60":4343.58,"sma_120":4967.96},{"date":"2026-06-18","open":3735,"high":3785,"low":3665,"close":3700,"volume":9904,"rsi_14":37.61,"sma_20":3813.25,"sma_60":4419.75,"sma_120":5050.76},{"date":"2026-06-19","open":3745,"high":3745,"low":3425,"close":3535,"volume":52249,"rsi_14":31.02,"sma_20":3783.75,"sma_60":4401.83,"sma_120":5032.98},{"date":"2026-06-22","open":3600,"high":3630,"low":3430,"close":3535,"volume":33260,"rsi_14":36.89,"sma_20":3760.5,"sma_60":4384.33,"sma_120":5014.36},{"date":"2026-06-23","open":3535,"high":3550,"low":3310,"close":3330,"volume":50465,"rsi_14":30.89,"sma_20":3720.5,"sma_60":4360.17,"sma_120":4994.03},{"date":"2026-06-24","open":3300,"high":3370,"low":3175,"close":3315,"volume":35278,"rsi_14":28.51,"sma_20":3682.5,"sma_60":4339.92,"sma_120":4974.08},{"date":"2026-06-25","open":3320,"high":3400,"low":3140,"close":3200,"volume":22947,"rsi_14":26.74,"sma_20":3639.0,"sma_60":4316.67,"sma_120":4954.5},{"date":"2026-06-26","open":3200,"high":3220,"low":3005,"close":3120,"volume":66421,"rsi_14":33.17,"sma_20":3596.5,"sma_60":4293.67,"sma_120":4933.58},{"date":"2026-06-29","open":3120,"high":3385,"low":3095,"close":3270,"volume":39514,"rsi_14":34.43,"sma_20":3560.0,"sma_60":4276.92,"sma_120":4915.0},{"date":"2026-06-30","open":3365,"high":3450,"low":3120,"close":3270,"volume":21371,"rsi_14":36.5,"sma_20":3533.25,"sma_60":4255.5,"sma_120":4895.25},{"date":"2026-07-01","open":3330,"high":3405,"low":3280,"close":3380,"volume":18265,"rsi_14":40.93,"sma_20":3512.25,"sma_60":4240.25,"sma_120":4877.25},{"date":"2026-07-02","open":3440,"high":3440,"low":3165,"close":3180,"volume":46151,"rsi_14":28.94,"sma_20":3479.5,"sma_60":4219.0,"sma_120":4857.08},{"date":"2026-07-03","open":3110,"high":3325,"low":3100,"close":3325,"volume":21092,"rsi_14":37.31,"sma_20":3455.75,"sma_60":4201.25,"sma_120":4838.38},{"date":"2026-07-06","open":3295,"high":3295,"low":3195,"close":3250,"volume":11351,"rsi_14":32.83,"sma_20":3444.75,"sma_60":4181.58,"sma_120":4819.79},{"date":"2026-07-07","open":3160,"high":3265,"low":3160,"close":3170,"volume":18326,"rsi_14":29.45,"sma_20":3423.25,"sma_60":4158.92,"sma_120":4800.21},{"date":"2026-07-08","open":3155,"high":3285,"low":3090,"close":3125,"volume":13529,"rsi_14":29.24,"sma_20":3402.5,"sma_60":4137.58,"sma_120":4778.5},{"date":"2026-07-09","open":3000,"high":3270,"low":3000,"close":3260,"volume":11474,"rsi_14":39.85,"sma_20":3386.75,"sma_60":4098.42,"sma_120":4758.58},{"date":"2026-07-10","open":3260,"high":3320,"low":3160,"close":3310,"volume":29323,"rsi_14":41.99,"sma_20":3368.5,"sma_60":4063.92,"sma_120":4739.83},{"date":"2026-07-13","open":3280,"high":3400,"low":3150,"close":3285,"volume":22115,"rsi_14":48.16,"sma_20":3350.0,"sma_60":4032.83,"sma_120":4721.04},{"date":"2026-07-14","open":3150,"high":3295,"low":3105,"close":3200,"volume":62291,"rsi_14":45.56,"sma_20":3324.75,"sma_60":4000.17,"sma_120":4701.88},{"date":"2026-07-15","open":3215,"high":3420,"low":3200,"close":3320,"volume":12053,"rsi_14":54.62,"sma_20":3304.0,"sma_60":3969.5,"sma_120":4684.04},{"date":"2026-07-16","open":3255,"high":3470,"low":3255,"close":3465,"volume":22730,"rsi_14":62.64,"sma_20":3292.25,"sma_60":3941.42,"sma_120":4667.08},{"date":"2026-07-20","open":3495,"high":3495,"low":3225,"close":3495,"volume":13154,"rsi_14":59.04,"sma_20":3290.25,"sma_60":3914.5,"sma_120":4648.46},{"date":"2026-07-21","open":3425,"high":3455,"low":3205,"close":3280,"volume":38809,"rsi_14":50.34,"sma_20":3277.5,"sma_60":3885.33,"sma_120":4626.96},{"date":"2026-07-22","open":3280,"high":3460,"low":3280,"close":3295,"volume":21621,"rsi_14":46.89,"sma_20":3275.75,"sma_60":3857.58,"sma_120":4606.0},{"date":"2026-07-23","open":3350,"high":3480,"low":3310,"close":3385,"volume":16344,"rsi_14":58.17,"sma_20":3279.25,"sma_60":3832.17,"sma_120":4585.04},{"date":"2026-07-24","open":3450,"high":3515,"low":3310,"close":3450,"volume":19028,"rsi_14":55.32,"sma_20":3291.75,"sma_60":3806.5,"sma_120":4564.71},{"date":"2026-07-27","open":3455,"high":3485,"low":3315,"close":3450,"volume":25028,"rsi_14":59.09,"sma_20":3308.25,"sma_60":3779.33,"sma_120":4543.79},{"date":"2026-07-28","open":3425,"high":3425,"low":3155,"close":3205,"volume":19463,"rsi_14":51.38,"sma_20":3305.0,"sma_60":3749.42,"sma_120":4520.5},{"date":"2026-07-29","open":3205,"high":3370,"low":2920,"close":3150,"volume":38891,"rsi_14":50.98,"sma_20":3299.0,"sma_60":3718.58,"sma_120":4496.67},{"date":"2026-07-30","open":3150,"high":3355,"low":3060,"close":3205,"volume":12937,"rsi_14":47.7,"sma_20":3290.25,"sma_60":3693.58,"sma_120":4472.21},{"date":"2026-07-31","open":3260,"high":3305,"low":3160,"close":3245,"volume":30764,"rsi_14":47.26,"sma_20":3293.5,"sma_60":3666.83,"sma_120":4450.92},{"date":"2026-08-03","open":3260,"high":3450,"low":3085,"close":3295,"volume":19349,"rsi_14":50.41,"sma_20":3292.0,"sma_60":3644.67,"sma_120":4428.38},{"date":"2026-08-04","open":3400,"high":3615,"low":3395,"close":3500,"volume":47064,"rsi_14":61.28,"sma_20":3304.5,"sma_60":3626.83,"sma_120":4407.04},{"date":"2026-08-05","open":3500,"high":3500,"low":3335,"close":3405,"volume":61040,"rsi_14":53.26,"sma_20":3316.25,"sma_60":3606.67,"sma_120":4383.75},{"date":"2026-08-06","open":3380,"high":3450,"low":3315,"close":3435,"volume":11145,"rsi_14":48.74,"sma_20":3331.75,"sma_60":3588.42,"sma_120":4361.96},{"date":"2026-08-07","open":3415,"high":3495,"low":3310,"close":3380,"volume":15646,"rsi_14":45.27,"sma_20":3337.75,"sma_60":3569.92,"sma_120":4338.46},{"date":"2026-08-10","open":3425,"high":3490,"low":3355,"close":3490,"volume":20835,"rsi_14":59.46,"sma_20":3346.75,"sma_60":3552.17,"sma_120":4315.04},{"date":"2026-08-11","open":3445,"high":3490,"low":3390,"close":3490,"volume":15652,"rsi_14":58.9,"sma_20":3357.0,"sma_60":3534.5,"sma_120":4292.54},{"date":"2026-08-12","open":3490,"high":3495,"low":3390,"close":3485,"volume":7555,"rsi_14":54.95,"sma_20":3371.25,"sma_60":3519.83,"sma_120":4269.67},{"date":"2026-08-13","open":3475,"high":3480,"low":3370,"close":3420,"volume":26816,"rsi_14":48.51,"sma_20":3376.25,"sma_60":3505.42,"sma_120":4245.83},{"date":"2026-08-14","open":3415,"high":3450,"low":3220,"close":3305,"volume":32572,"rsi_14":43.56,"sma_20":3368.25,"sma_60":3491.25,"sma_120":4218.54},{"date":"2026-08-18","open":3305,"high":3305,"low":3110,"close":3160,"volume":48114,"rsi_14":47.8,"sma_20":3351.5,"sma_60":3475.17,"sma_120":4190.21},{"date":"2026-08-19","open":3125,"high":3185,"low":3070,"close":3120,"volume":14557,"rsi_14":48.51,"sma_20":3343.5,"sma_60":3460.5,"sma_120":4163.04},{"date":"2026-08-20","open":3095,"high":3210,"low":3085,"close":3105,"volume":15585,"rsi_14":44.85,"sma_20":3334.0,"sma_60":3443.42,"sma_120":4136.75},{"date":"2026-08-21","open":3140,"high":3140,"low":3020,"close":3075,"volume":18917,"rsi_14":41.15,"sma_20":3318.5,"sma_60":3426.75,"sma_120":4111.29},{"date":"2026-08-24","open":3100,"high":3200,"low":3055,"close":3080,"volume":3932,"rsi_14":38.25,"sma_20":3300.0,"sma_60":3410.25,"sma_120":4086.88},{"date":"2026-08-25","open":3150,"high":3150,"low":2940,"close":3005,"volume":24088,"rsi_14":18.47,"sma_20":3277.75,"sma_60":3394.17,"sma_120":4062.25},{"date":"2026-08-26","open":3065,"high":3095,"low":3010,"close":3095,"volume":6644,"rsi_14":30.13,"sma_20":3272.25,"sma_60":3379.08,"sma_120":4040.12},{"date":"2026-08-27","open":3115,"high":3115,"low":3025,"close":3025,"volume":24047,"rsi_14":25.0,"sma_20":3266.0,"sma_60":3366.08,"sma_120":4021.17},{"date":"2026-08-28","open":3075,"high":3150,"low":3010,"close":3150,"volume":11293,"rsi_14":37.08,"sma_20":3263.25,"sma_60":3355.25,"sma_120":4000.92},{"date":"2026-08-31","open":3150,"high":3150,"low":3000,"close":3020,"volume":18841,"rsi_14":24.18,"sma_20":3252.0,"sma_60":3341.67,"sma_120":3979.0},{"date":"2026-09-01","open":3020,"high":3065,"low":3015,"close":3065,"volume":4946,"rsi_14":27.75,"sma_20":3240.5,"sma_60":3329.42,"sma_120":3962.79},{"date":"2026-09-02","open":3070,"high":3080,"low":3005,"close":3080,"volume":8454,"rsi_14":29.02,"sma_20":3219.5,"sma_60":3322.92,"sma_120":3947.17},{"date":"2026-09-03","open":3080,"high":3080,"low":2985,"close":3015,"volume":14895,"rsi_14":29.02,"sma_20":3200.0,"sma_60":3313.17,"sma_120":3931.79},{"date":"2026-09-04","open":3015,"high":3100,"low":2995,"close":3100,"volume":13461,"rsi_14":39.04,"sma_20":3183.25,"sma_60":3305.83,"sma_120":3918.29},{"date":"2026-09-07","open":3115,"high":3115,"low":3005,"close":3020,"volume":14890,"rsi_14":41.95,"sma_20":3165.25,"sma_60":3296.58,"sma_120":3904.04},{"date":"2026-09-08","open":3035,"high":3040,"low":2990,"close":3015,"volume":18370,"rsi_14":43.71,"sma_20":3141.5,"sma_60":3285.58,"sma_120":3890.12},{"date":"2026-09-09","open":2995,"high":3025,"low":2985,"close":2990,"volume":19294,"rsi_14":43.2,"sma_20":3116.5,"sma_60":3274.5,"sma_120":3875.38},{"date":"2026-09-10","open":3030,"high":3090,"low":2940,"close":2990,"volume":18800,"rsi_14":44.79,"sma_20":3091.75,"sma_60":3262.58,"sma_120":3860.58},{"date":"2026-09-11","open":3060,"high":3060,"low":2975,"close":3000,"volume":13878,"rsi_14":45.12,"sma_20":3070.75,"sma_60":3250.33,"sma_120":3845.62},{"date":"2026-09-14","open":3000,"high":3105,"low":2950,"close":2955,"volume":29198,"rsi_14":46.84,"sma_20":3053.25,"sma_60":3237.92,"sma_120":3828.83},{"date":"2026-09-15","open":3030,"high":3050,"low":2900,"close":3015,"volume":43252,"rsi_14":44.74,"sma_20":3046.0,"sma_60":3229.25,"sma_120":3815.54},{"date":"2026-09-16","open":2970,"high":3080,"low":2945,"close":3010,"volume":11349,"rsi_14":48.92,"sma_20":3040.5,"sma_60":3220.5,"sma_120":3802.42},{"date":"2026-09-17","open":3065,"high":3730,"low":3050,"close":3150,"volume":1241733,"rsi_14":50.0,"sma_20":3042.75,"sma_60":3217.5,"sma_120":3788.83},{"date":"2026-09-18","open":3225,"high":3225,"low":3070,"close":3115,"volume":100112,"rsi_14":57.72,"sma_20":3044.75,"sma_60":3214.17,"sma_120":3777.04},{"date":"2026-09-21","open":3110,"high":3175,"low":3065,"close":3160,"volume":68652,"rsi_14":57.72,"sma_20":3048.75,"sma_60":3213.5,"sma_120":3765.08},{"date":"2026-09-22","open":3180,"high":3180,"low":3040,"close":3040,"volume":54067,"rsi_14":47.22,"sma_20":3050.5,"sma_60":3212.17,"sma_120":3752.92},{"date":"2026-09-23","open":3090,"high":3240,"low":3010,"close":3100,"volume":30950,"rsi_14":55.94,"sma_20":3050.75,"sma_60":3209.33,"sma_120":3743.12},{"date":"2026-09-28","open":3050,"high":3145,"low":3035,"close":3110,"volume":15486,"rsi_14":50.78,"sma_20":3055.0,"sma_60":3206.67,"sma_120":3731.08},{"date":"2026-09-29","open":3080,"high":3175,"low":3065,"close":3150,"volume":32688,"rsi_14":60.83,"sma_20":3055.0,"sma_60":3202.83,"sma_120":3721.54},{"date":"2026-09-30","open":3180,"high":3180,"low":3095,"close":3150,"volume":16270,"rsi_14":61.34,"sma_20":3061.5,"sma_60":3202.33,"sma_120":3710.67},{"date":"2026-10-01","open":3070,"high":3190,"low":3050,"close":3135,"volume":21504,"rsi_14":62.39,"sma_20":3065.0,"sma_60":3199.17,"sma_120":3700.21},{"date":"2026-10-02","open":3090,"high":3155,"low":3085,"close":3150,"volume":20534,"rsi_14":63.33,"sma_20":3068.5,"sma_60":3197.5,"sma_120":3689.54},{"date":"2026-10-06","open":3185,"high":3185,"low":3055,"close":3130,"volume":8821,"rsi_14":60.66,"sma_20":3074.25,"sma_60":3196.83,"sma_120":3677.88},{"date":"2026-10-07","open":3120,"high":3245,"low":3120,"close":3170,"volume":12341,"rsi_14":67.77,"sma_20":3077.75,"sma_60":3197.58,"sma_120":3667.58},{"date":"2026-10-08","open":3180,"high":3235,"low":3085,"close":3170,"volume":29559,"rsi_14":64.22,"sma_20":3085.25,"sma_60":3196.08,"sma_120":3647.25},{"date":"2026-10-12","open":3150,"high":3150,"low":2950,"close":3055,"volume":28755,"rsi_14":53.44,"sma_20":3087.25,"sma_60":3191.83,"sma_120":3627.88},{"date":"2026-10-13","open":2900,"high":3070,"low":2875,"close":3055,"volume":32247,"rsi_14":40.78,"sma_20":3090.5,"sma_60":3188.0,"sma_120":3610.42},{"date":"2026-10-14","open":2955,"high":3215,"low":2955,"close":3140,"volume":16184,"rsi_14":52.21,"sma_20":3098.0,"sma_60":3187.0,"sma_120":3593.58},{"date":"2026-10-15","open":3055,"high":3170,"low":2950,"close":2965,"volume":33970,"rsi_14":35.97,"sma_20":3096.25,"sma_60":3181.08,"sma_120":3575.29},{"date":"2026-10-16","open":3035,"high":3150,"low":3000,"close":3120,"volume":5921,"rsi_14":55.48,"sma_20":3104.5,"sma_60":3175.33,"sma_120":3558.38},{"date":"2026-10-19","open":3085,"high":3160,"low":3050,"close":3160,"volume":10423,"rsi_14":54.23,"sma_20":3111.75,"sma_60":3169.75,"sma_120":3542.12},{"date":"2026-10-20","open":3150,"high":3155,"low":3025,"close":3155,"volume":21546,"rsi_14":53.19,"sma_20":3119.0,"sma_60":3167.67,"sma_120":3526.5},{"date":"2026-10-21","open":3040,"high":3170,"low":3040,"close":3155,"volume":10118,"rsi_14":50.38,"sma_20":3119.25,"sma_60":3165.33,"sma_120":3511.46},{"date":"2026-10-22","open":3125,"high":3165,"low":3025,"close":3150,"volume":8987,"rsi_14":50.0,"sma_20":3121.0,"sma_60":3161.42,"sma_120":3496.79},{"date":"2026-10-23","open":2932,"high":3055,"low":2831,"close":3055,"volume":16942}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.16,"pbr":1.26,"ttm_eps":null,"close":4494.1509},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.29,"pbr":1.45,"ttm_eps":null,"close":5251.2124},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.98,"pbr":1.08,"ttm_eps":null,"close":4036.4573},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.88,"pbr":1.15,"ttm_eps":null,"close":4218.8125},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.27,"pbr":1.18,"ttm_eps":null,"close":4312.4546},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.93,"pbr":1.53,"ttm_eps":null,"close":5855.0811},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.66,"pbr":1.47,"ttm_eps":null,"close":5640.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.11,"pbr":1.1,"ttm_eps":null,"close":4275.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":116.58,"pbr":0.85,"ttm_eps":null,"close":3270.0}],"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":"에이치시티","phase":"above-fold","symbol_resolved":true}