{"status":"ok","report":{"price_analysis":{"current":2760.0,"change_1d":-0.2,"change_7d":-6.8,"change_30d":-6.5,"high_30d":3690.0,"low_30d":2630.0,"position_in_range":12.0,"support":2736.0,"resistance":3584.0},"summary":"성창오토텍(080470)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 195.88억. 현재가 2,680원, 전일 대비 -3.1%, 30일 -6.5%. ROE -1.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 327.00, 기관 순매수 1006.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 195.88억. 매출 2366.63억, 영업이익 78.63억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.27,"roe":-1.68,"eps":-193.0,"revenue":236663193338.0,"operating_income":7862938157.0,"net_income":7547351730.0,"market_cap":20173091160,"profit_margin":3.19,"roa":-0.6,"operating_margin":3.32,"gross_margin":15.32,"debt_ratio":1.801849741568402,"total_assets":206319529389.0,"total_equity":73636900055.0,"total_debt":132682629334.0,"dividend_yield":1.68,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.1로 중립 구간입니다. MACD(-14.35)가 시그널선(-15.81)을 상회합니다(골든크로스). 현재가가 SMA20(2763)과 SMA60(2822) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2659~2868 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 52","rsi_14":52.08333333333334,"macd":-14.351004038410792,"macd_signal":-15.805421054744329,"sma_20":2763.25,"sma_60":2822.5,"bb_upper":2867.7619610379597,"bb_lower":2658.7380389620403,"atr_14":189.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 327.00, 기관 순매수 1006.00. 30일 누적: 외국인 -2.03만, 기관 6065.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":327.0,"institutional_flow":1006.0,"data":[{"date":"2026-10-22","foreign_net":97.0,"institution_net":-2.0,"retail_net":-95.0},{"date":"2026-10-21","foreign_net":21.0,"institution_net":0.0,"retail_net":-21.0},{"date":"2026-10-20","foreign_net":-135.0,"institution_net":-141.0,"retail_net":276.0},{"date":"2026-10-19","foreign_net":487.0,"institution_net":636.0,"retail_net":-1123.0},{"date":"2026-10-16","foreign_net":-143.0,"institution_net":513.0,"retail_net":-370.0},{"date":"2026-10-15","foreign_net":-251.0,"institution_net":-503.0,"retail_net":754.0},{"date":"2026-10-14","foreign_net":247.0,"institution_net":1134.0,"retail_net":-1381.0},{"date":"2026-10-13","foreign_net":323.0,"institution_net":484.0,"retail_net":-807.0},{"date":"2026-10-12","foreign_net":-1737.0,"institution_net":-4.0,"retail_net":1741.0},{"date":"2026-10-08","foreign_net":-335.0,"institution_net":238.0,"retail_net":97.0},{"date":"2026-10-07","foreign_net":336.0,"institution_net":502.0,"retail_net":-838.0},{"date":"2026-10-06","foreign_net":260.0,"institution_net":1228.0,"retail_net":-1488.0},{"date":"2026-10-02","foreign_net":-28.0,"institution_net":24.0,"retail_net":4.0},{"date":"2026-10-01","foreign_net":56.0,"institution_net":-41.0,"retail_net":-15.0},{"date":"2026-09-30","foreign_net":-1002.0,"institution_net":-730.0,"retail_net":1732.0},{"date":"2026-09-29","foreign_net":-916.0,"institution_net":100.0,"retail_net":816.0},{"date":"2026-09-28","foreign_net":-875.0,"institution_net":462.0,"retail_net":413.0},{"date":"2026-09-23","foreign_net":-1530.0,"institution_net":286.0,"retail_net":1244.0},{"date":"2026-09-22","foreign_net":-1292.0,"institution_net":240.0,"retail_net":1052.0},{"date":"2026-09-21","foreign_net":-1236.0,"institution_net":-940.0,"retail_net":2176.0},{"date":"2026-09-18","foreign_net":-1133.0,"institution_net":-13.0,"retail_net":1146.0},{"date":"2026-09-17","foreign_net":-1265.0,"institution_net":262.0,"retail_net":1003.0},{"date":"2026-09-16","foreign_net":-1451.0,"institution_net":532.0,"retail_net":919.0},{"date":"2026-09-15","foreign_net":-1010.0,"institution_net":-180.0,"retail_net":1190.0},{"date":"2026-09-14","foreign_net":-971.0,"institution_net":-36.0,"retail_net":1007.0},{"date":"2026-09-11","foreign_net":-1595.0,"institution_net":2049.0,"retail_net":-454.0},{"date":"2026-09-10","foreign_net":-1426.0,"institution_net":191.0,"retail_net":1235.0},{"date":"2026-09-09","foreign_net":-1205.0,"institution_net":189.0,"retail_net":1016.0},{"date":"2026-09-08","foreign_net":-1345.0,"institution_net":0.0,"retail_net":1345.0},{"date":"2026-09-07","foreign_net":-1232.0,"institution_net":-415.0,"retail_net":1647.0}],"periods":{"d1":{"foreign_net":97.0,"institution_net":-2.0,"retail_net":-95.0},"d3":{"foreign_net":-17.0,"institution_net":-143.0,"retail_net":160.0},"d7":{"foreign_net":323.0,"institution_net":1637.0,"retail_net":-1960.0},"d14":{"foreign_net":-802.0,"institution_net":4068.0,"retail_net":-3266.0},"d30":{"foreign_net":-20286.0,"institution_net":6065.0,"retail_net":14221.0}}},"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 -193, PBR 0.27x) — 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 -193원"}]},"growth":{"grade":"C","percentile":65,"summary":"매출 +4.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.2,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":27.7,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.7%","metrics":[{"name":"ROE","value":-1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.1,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.5,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.0x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.27,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":25.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -193, PBR 0.27x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.2%"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.8,"unit":"","threshold":"≤ 1.0","pass":false,"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":15.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.27,"per_5y_high":4.61,"per_5y_low":2.4,"per_5y_avg":3.24,"per_percentile":null,"pbr_5y_high":0.8,"pbr_5y_low":0.43,"pbr_5y_avg":0.65,"pbr_percentile":0.0,"per_5y_median":2.97,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":4.02,"pbr":0.79},{"quarter":"2024-Q3","per":4.61,"pbr":0.8},{"quarter":"2024-Q4","per":3.6,"pbr":0.65},{"quarter":"2025-Q1","per":2.66,"pbr":0.58},{"quarter":"2025-Q2","per":3.48,"pbr":0.71},{"quarter":"2025-Q3","per":2.97,"pbr":0.71},{"quarter":"2025-Q4","per":2.67,"pbr":0.64},{"quarter":"2026-Q1","per":2.4,"pbr":0.58},{"quarter":"2026-Q2","per":2.79,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4073.6099,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4126.8911,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3512.2808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3247.0176,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4131.228,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4371.9297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.02,"eps":1012.97,"close":4073.61,"source":"reported"},{"date":"2024-07","per":3.77,"eps":1012.97,"close":3816.89,"source":"reported"},{"date":"2024-08","per":4.1,"eps":1012.97,"close":4155.95,"source":"reported"},{"date":"2024-09","per":4.61,"eps":895.88,"close":4126.89,"source":"reported"},{"date":"2024-10","per":4.66,"eps":895.88,"close":4170.49,"source":"reported"},{"date":"2024-11","per":4.16,"eps":895.88,"close":3724.86,"source":"reported"},{"date":"2024-12","per":3.6,"eps":976.49,"close":3512.28,"source":"reported"},{"date":"2025-01","per":3.54,"eps":976.49,"close":3458.25,"source":"reported"},{"date":"2025-02","per":3.6,"eps":976.49,"close":3512.28,"source":"reported"},{"date":"2025-03","per":2.66,"eps":1219.72,"close":3247.02,"source":"reported"},{"date":"2025-04","per":2.73,"eps":1219.72,"close":3335.44,"source":"reported"},{"date":"2025-05","per":3.47,"eps":1219.72,"close":4229.47,"source":"reported"},{"date":"2025-06","per":3.48,"eps":1188.79,"close":4131.23,"source":"reported"},{"date":"2025-07","per":3.55,"eps":1188.79,"close":4224.56,"source":"reported"},{"date":"2025-08","per":3.48,"eps":1188.79,"close":4136.14,"source":"reported"},{"date":"2025-09","per":2.97,"eps":1473.11,"close":4371.93,"source":"reported"},{"date":"2025-10","per":2.84,"eps":1473.11,"close":4180.35,"source":"reported"},{"date":"2025-11","per":2.6,"eps":1473.11,"close":3831.58,"source":"reported"},{"date":"2025-12","per":2.67,"eps":1506.14,"close":4020.0,"source":"reported"},{"date":"2026-01","per":2.85,"eps":1506.14,"close":4285.0,"source":"reported"},{"date":"2026-02","per":2.94,"eps":1506.14,"close":4430.0,"source":"reported"},{"date":"2026-03","per":2.4,"eps":1595.34,"close":3830.0,"source":"reported"},{"date":"2026-04","per":2.69,"eps":1595.34,"close":4295.0,"source":"reported"},{"date":"2026-05","per":2.09,"eps":1595.34,"close":3340.0,"source":"reported"},{"date":"2026-06","per":2.79,"eps":1010.63,"close":2820.0,"source":"reported"},{"date":"2026-07","per":2.66,"eps":1010.63,"close":2690.0,"source":"reported"},{"date":"2026-08","per":2.77,"eps":1010.63,"close":2800.0,"source":"reported"},{"date":"2026-09","per":2.7,"eps":1010.63,"close":2725.0,"source":"reported"},{"date":"2026-10","per":2.65,"eps":1010.63,"close":2680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.21,"std":0.66,"upper_1sd":3.86,"lower_1sd":2.55,"current":2.65,"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":1.68,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.68,"summary":"배당수익률 1.68%","metrics":[{"name":"배당수익률","value":1.68,"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":"0.3배"},{"label":"ROE","value":"-1.7%"}],"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":"2026-10-23T20:15:00.731590+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.016828116882628866,"dividend_yield":null,"eps":-193.0,"revenue":58786805554.0,"operating_income":2611909449.0,"net_income":-1239170361.0,"market_cap":null,"profit_margin":-0.021079055909267445,"operating_margin":0.04443019865402908,"roa":-0.006006073999246272,"gross_margin":0.15318595778653016,"total_equity":73636900055.0,"total_assets":206319529389.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.58,"pbr":0.5,"roe":0.04608528562382575,"dividend_yield":1.68,"eps":472.56,"revenue":56423073419.0,"operating_income":2044628648.0,"net_income":3449690820.0,"market_cap":30400000000.0,"profit_margin":0.061139718398224394,"operating_margin":0.03623745613459419,"roa":0.01725819699628031,"gross_margin":0.1432585899207342,"total_equity":74854495818.0,"total_assets":199887092536.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029221303105129944,"dividend_yield":null,"eps":285.72,"revenue":57339002608.0,"operating_income":1344092119.0,"net_income":2085792275.0,"market_cap":null,"profit_margin":0.036376500813235076,"operating_margin":0.02344114926778428,"roa":0.010189926521014747,"gross_margin":0.11888688766708518,"total_equity":71379167024.0,"total_assets":204691591318.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.046619762524554485,"dividend_yield":null,"eps":445.35,"revenue":64114311757.0,"operating_income":1862307941.0,"net_income":3251038996.0,"market_cap":null,"profit_margin":0.05070691561537431,"operating_margin":0.029046680685871563,"roa":0.015537821264924305,"gross_margin":0.12974477803845078,"total_equity":69735211420.0,"total_assets":209233903555.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04318019499998129,"dividend_yield":null,"eps":391.71,"revenue":64651482787.0,"operating_income":5841390640.0,"net_income":2859515636.0,"market_cap":null,"profit_margin":0.044229699192220015,"operating_margin":0.09035199794635763,"roa":0.014365501497139145,"gross_margin":0.16929898466614732,"total_equity":66222851379.0,"total_assets":199054355086.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04374123057067807,"dividend_yield":null,"eps":383.36,"revenue":57416806934.0,"operating_income":2559996187.0,"net_income":2798553330.0,"market_cap":null,"profit_margin":0.04874101294446601,"operating_margin":0.04458618170708601,"roa":0.013680761099507879,"gross_margin":0.13312597126458658,"total_equity":63979757622.0,"total_assets":204561230888.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02992287898405726,"dividend_yield":null,"eps":252.69,"revenue":50599479497.0,"operating_income":1175927997.0,"net_income":1844671330.0,"market_cap":null,"profit_margin":0.03645633015077495,"operating_margin":0.02323992279544535,"roa":0.010084922993386744,"gross_margin":0.12758459684121362,"total_equity":61647521650.0,"total_assets":182913774474.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020024774201741428,"dividend_yield":null,"eps":161.03,"revenue":50218258353.0,"operating_income":2092834412.0,"net_income":1175483407.0,"market_cap":null,"profit_margin":0.023407490533366486,"operating_margin":0.041674770902821956,"roa":0.0066187882995002315,"gross_margin":0.1310211857956029,"total_equity":58701456264.0,"total_assets":177597976217.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05301911771979496,"dividend_yield":null,"eps":422.64,"revenue":50129852857.0,"operating_income":2224715745.0,"net_income":3085282546.0,"market_cap":null,"profit_margin":0.06154581292710057,"operating_margin":0.04437905994550204,"roa":0.01906873414765399,"gross_margin":0.14424041356407685,"total_equity":58191887732.0,"total_assets":161797973694.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01858560526304173,"dividend_yield":null,"eps":140.13,"revenue":43412858618.0,"operating_income":813739621.0,"net_income":1022933975.0,"market_cap":null,"profit_margin":0.023562925998516653,"operating_margin":0.01874420729029358,"roa":0.006101528971819526,"gross_margin":0.12388453827295488,"total_equity":55039045569.0,"total_assets":167652072083.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023203477258713023,"dividend_yield":null,"eps":172.08,"revenue":42181579870.0,"operating_income":-416195145.0,"net_income":1256190427.0,"market_cap":null,"profit_margin":0.029780544751322042,"operating_margin":-0.009866750991372955,"roa":0.007897867309565225,"gross_margin":0.1043567716421808,"total_equity":54138024788.0,"total_assets":159054384907.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03761913634746808,"dividend_yield":null,"eps":278.12,"revenue":42126653515.0,"operating_income":1197636748.0,"net_income":2030252096.0,"market_cap":null,"profit_margin":0.04819400371494237,"operating_margin":0.028429430018065843,"roa":0.01253257586519794,"gross_margin":0.13363115432360495,"total_equity":53968599312.0,"total_assets":161997989706.0}],"current_price":2760.0,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5740.0},{"date":"2016-10-25","close":5940.0},{"date":"2016-10-26","close":5580.0},{"date":"2016-10-27","close":5550.0},{"date":"2016-10-28","close":5580.0},{"date":"2016-10-31","close":5120.0},{"date":"2016-11-01","close":5200.0},{"date":"2016-11-02","close":5030.0},{"date":"2016-11-03","close":5120.0},{"date":"2016-11-04","close":5060.0},{"date":"2016-11-07","close":5200.0},{"date":"2016-11-08","close":5290.0},{"date":"2016-11-09","close":4700.0},{"date":"2016-11-10","close":4895.0},{"date":"2016-11-11","close":4770.0},{"date":"2016-11-14","close":4745.0},{"date":"2016-11-15","close":4600.0},{"date":"2016-11-16","close":4600.0},{"date":"2016-11-17","close":4505.0},{"date":"2016-11-18","close":4520.0},{"date":"2016-11-21","close":4525.0},{"date":"2016-11-22","close":4515.0},{"date":"2016-11-23","close":4400.0},{"date":"2016-11-24","close":4255.0},{"date":"2016-11-25","close":4195.0},{"date":"2016-11-28","close":4145.0},{"date":"2016-11-29","close":4210.0},{"date":"2016-11-30","close":4215.0},{"date":"2016-12-01","close":4150.0},{"date":"2016-12-02","close":4025.0},{"date":"2016-12-05","close":3990.0},{"date":"2016-12-06","close":4045.0},{"date":"2016-12-07","close":4030.0},{"date":"2016-12-08","close":4115.0},{"date":"2016-12-09","close":4210.0},{"date":"2016-12-12","close":4225.0},{"date":"2016-12-13","close":4215.0},{"date":"2016-12-14","close":4235.0},{"date":"2016-12-15","close":4455.0},{"date":"2016-12-16","close":4455.0},{"date":"2016-12-19","close":4415.0},{"date":"2016-12-20","close":4420.0},{"date":"2016-12-21","close":4465.0},{"date":"2016-12-22","close":4430.0},{"date":"2016-12-23","close":4380.0},{"date":"2016-12-26","close":4420.0},{"date":"2016-12-27","close":4430.0},{"date":"2016-12-28","close":4405.0},{"date":"2016-12-29","close":4385.0},{"date":"2017-01-02","close":4405.0},{"date":"2017-01-03","close":4495.0},{"date":"2017-01-04","close":4575.0},{"date":"2017-01-05","close":4555.0},{"date":"2017-01-06","close":4515.0},{"date":"2017-01-09","close":4530.0},{"date":"2017-01-10","close":4600.0},{"date":"2017-01-11","close":4615.0},{"date":"2017-01-12","close":4530.0},{"date":"2017-01-13","close":4530.0},{"date":"2017-01-16","close":4520.0},{"date":"2017-01-17","close":4575.0},{"date":"2017-01-18","close":4580.0},{"date":"2017-01-19","close":4600.0},{"date":"2017-01-20","close":4540.0},{"date":"2017-01-23","close":4490.0},{"date":"2017-01-24","close":4335.0},{"date":"2017-01-25","close":4350.0},{"date":"2017-01-26","close":4430.0},{"date":"2017-01-31","close":4485.0},{"date":"2017-02-01","close":4520.0},{"date":"2017-02-02","close":4460.0},{"date":"2017-02-03","close":4495.0},{"date":"2017-02-06","close":4540.0},{"date":"2017-02-07","close":4535.0},{"date":"2017-02-08","close":4510.0},{"date":"2017-02-09","close":4590.0},{"date":"2017-02-10","close":4605.0},{"date":"2017-02-13","close":4580.0},{"date":"2017-02-14","close":4500.0},{"date":"2017-02-15","close":4490.0},{"date":"2017-02-16","close":4500.0},{"date":"2017-02-17","close":4485.0},{"date":"2017-02-20","close":4470.0},{"date":"2017-02-21","close":4440.0},{"date":"2017-02-22","close":4460.0},{"date":"2017-02-23","close":4445.0},{"date":"2017-02-24","close":4465.0},{"date":"2017-02-27","close":4500.0},{"date":"2017-02-28","close":4520.0},{"date":"2017-03-02","close":4590.0},{"date":"2017-03-03","close":4480.0},{"date":"2017-03-06","close":4400.0},{"date":"2017-03-07","close":4390.0},{"date":"2017-03-08","close":4370.0},{"date":"2017-03-09","close":4375.0},{"date":"2017-03-10","close":4375.0},{"date":"2017-03-13","close":4500.0},{"date":"2017-03-14","close":4540.0},{"date":"2017-03-15","close":4570.0},{"date":"2017-03-16","close":4610.0},{"date":"2017-03-17","close":4600.0},{"date":"2017-03-20","close":4565.0},{"date":"2017-03-21","close":4580.0},{"date":"2017-03-22","close":4580.0},{"date":"2017-03-23","close":4500.0},{"date":"2017-03-24","close":4610.0},{"date":"2017-03-27","close":4595.0},{"date":"2017-03-28","close":4570.0},{"date":"2017-03-29","close":4450.0},{"date":"2017-03-30","close":4530.0},{"date":"2017-03-31","close":4460.0},{"date":"2017-04-03","close":4555.0},{"date":"2017-04-04","close":4560.0},{"date":"2017-04-05","close":4545.0},{"date":"2017-04-06","close":4615.0},{"date":"2017-04-07","close":4645.0},{"date":"2017-04-10","close":4900.0},{"date":"2017-04-11","close":4840.0},{"date":"2017-04-12","close":4640.0},{"date":"2017-04-13","close":4985.0},{"date":"2017-04-14","close":4960.0},{"date":"2017-04-17","close":5030.0},{"date":"2017-04-18","close":4920.0},{"date":"2017-04-19","close":4855.0},{"date":"2017-04-20","close":4780.0},{"date":"2017-04-21","close":4790.0},{"date":"2017-04-24","close":4830.0},{"date":"2017-04-25","close":4840.0},{"date":"2017-04-26","close":4785.0},{"date":"2017-04-27","close":4705.0},{"date":"2017-04-28","close":4660.0},{"date":"2017-05-02","close":4725.0},{"date":"2017-05-04","close":4790.0},{"date":"2017-05-08","close":5380.0},{"date":"2017-05-10","close":5320.0},{"date":"2017-05-11","close":5840.0},{"date":"2017-05-12","close":5540.0},{"date":"2017-05-15","close":5460.0},{"date":"2017-05-16","close":5280.0},{"date":"2017-05-17","close":5090.0},{"date":"2017-05-18","close":5020.0},{"date":"2017-05-19","close":5100.0},{"date":"2017-05-22","close":5250.0},{"date":"2017-05-23","close":5240.0},{"date":"2017-05-24","close":5180.0},{"date":"2017-05-25","close":5080.0},{"date":"2017-05-26","close":5080.0},{"date":"2017-05-29","close":5030.0},{"date":"2017-05-30","close":4920.0},{"date":"2017-05-31","close":4895.0},{"date":"2017-06-01","close":4930.0},{"date":"2017-06-02","close":4975.0},{"date":"2017-06-05","close":4900.0},{"date":"2017-06-07","close":4910.0},{"date":"2017-06-08","close":5040.0},{"date":"2017-06-09","close":4920.0},{"date":"2017-06-12","close":4770.0},{"date":"2017-06-13","close":4875.0},{"date":"2017-06-14","close":4930.0},{"date":"2017-06-15","close":5070.0},{"date":"2017-06-16","close":5100.0},{"date":"2017-06-19","close":5160.0},{"date":"2017-06-20","close":5000.0},{"date":"2017-06-21","close":4895.0},{"date":"2017-06-22","close":5030.0},{"date":"2017-06-23","close":5070.0},{"date":"2017-06-26","close":5170.0},{"date":"2017-06-27","close":5160.0},{"date":"2017-06-28","close":5050.0},{"date":"2017-06-29","close":5140.0},{"date":"2017-06-30","close":5100.0},{"date":"2017-07-03","close":4970.0},{"date":"2017-07-04","close":4800.0},{"date":"2017-07-05","close":5600.0},{"date":"2017-07-06","close":5700.0},{"date":"2017-07-07","close":5700.0},{"date":"2017-07-10","close":5590.0},{"date":"2017-07-11","close":5490.0},{"date":"2017-07-12","close":5390.0},{"date":"2017-07-13","close":5600.0},{"date":"2017-07-14","close":5420.0},{"date":"2017-07-17","close":5530.0},{"date":"2017-07-18","close":5300.0},{"date":"2017-07-19","close":5360.0},{"date":"2017-07-20","close":5260.0},{"date":"2017-07-21","close":5110.0},{"date":"2017-07-24","close":5110.0},{"date":"2017-07-25","close":5040.0},{"date":"2017-07-26","close":5120.0},{"date":"2017-07-27","close":5200.0},{"date":"2017-07-28","close":5120.0},{"date":"2017-07-31","close":5160.0},{"date":"2017-08-01","close":5220.0},{"date":"2017-08-02","close":5400.0},{"date":"2017-08-03","close":6040.0},{"date":"2017-08-04","close":6270.0},{"date":"2017-08-07","close":6360.0},{"date":"2017-08-08","close":6480.0},{"date":"2017-08-09","close":6000.0},{"date":"2017-08-10","close":6640.0},{"date":"2017-08-11","close":7290.0},{"date":"2017-08-14","close":7050.0},{"date":"2017-08-16","close":7330.0},{"date":"2017-08-17","close":7850.0},{"date":"2017-08-18","close":7660.0},{"date":"2017-08-21","close":7170.0},{"date":"2017-08-22","close":6920.0},{"date":"2017-08-23","close":6890.0},{"date":"2017-08-24","close":7010.0},{"date":"2017-08-25","close":7250.0},{"date":"2017-08-28","close":6990.0},{"date":"2017-08-29","close":6910.0},{"date":"2017-08-30","close":7180.0},{"date":"2017-08-31","close":7390.0},{"date":"2017-09-01","close":7050.0},{"date":"2017-09-04","close":6650.0},{"date":"2017-09-05","close":6480.0},{"date":"2017-09-06","close":6490.0},{"date":"2017-09-07","close":6450.0},{"date":"2017-09-08","close":6290.0},{"date":"2017-09-11","close":6620.0},{"date":"2017-09-12","close":6800.0},{"date":"2017-09-13","close":8840.0},{"date":"2017-09-14","close":10100.0},{"date":"2017-09-15","close":10350.0},{"date":"2017-09-18","close":10100.0},{"date":"2017-09-19","close":10250.0},{"date":"2017-09-20","close":9340.0},{"date":"2017-09-21","close":9280.0},{"date":"2017-09-22","close":8700.0},{"date":"2017-09-25","close":8780.0},{"date":"2017-09-26","close":8380.0},{"date":"2017-09-27","close":8500.0},{"date":"2017-09-28","close":8190.0},{"date":"2017-09-29","close":7920.0},{"date":"2017-10-10","close":7910.0},{"date":"2017-10-11","close":8220.0},{"date":"2017-10-12","close":8170.0},{"date":"2017-10-13","close":7900.0},{"date":"2017-10-16","close":7900.0},{"date":"2017-10-17","close":8350.0},{"date":"2017-10-18","close":8170.0},{"date":"2017-10-19","close":8290.0},{"date":"2017-10-20","close":8260.0},{"date":"2017-10-23","close":8600.0},{"date":"2017-10-24","close":8300.0},{"date":"2017-10-25","close":7950.0},{"date":"2017-10-26","close":8050.0},{"date":"2017-10-27","close":8100.0},{"date":"2017-10-30","close":7790.0},{"date":"2017-10-31","close":7300.0},{"date":"2017-11-01","close":7380.0},{"date":"2017-11-02","close":7530.0},{"date":"2017-11-03","close":7350.0},{"date":"2017-11-06","close":7200.0},{"date":"2017-11-07","close":7250.0},{"date":"2017-11-08","close":7480.0},{"date":"2017-11-09","close":7680.0},{"date":"2017-11-10","close":7740.0},{"date":"2017-11-13","close":7560.0},{"date":"2017-11-14","close":7500.0},{"date":"2017-11-15","close":7210.0},{"date":"2017-11-16","close":8080.0},{"date":"2017-11-17","close":7810.0},{"date":"2017-11-20","close":8340.0},{"date":"2017-11-21","close":8600.0},{"date":"2017-11-22","close":8890.0},{"date":"2017-11-23","close":8670.0},{"date":"2017-11-24","close":8610.0},{"date":"2017-11-27","close":8330.0},{"date":"2017-11-28","close":8410.0},{"date":"2017-11-29","close":8630.0},{"date":"2017-11-30","close":8300.0},{"date":"2017-12-01","close":8400.0},{"date":"2017-12-04","close":8150.0},{"date":"2017-12-05","close":8210.0},{"date":"2017-12-06","close":8290.0},{"date":"2017-12-07","close":8000.0},{"date":"2017-12-08","close":7630.0},{"date":"2017-12-11","close":7850.0},{"date":"2017-12-12","close":7970.0},{"date":"2017-12-13","close":8000.0},{"date":"2017-12-14","close":8300.0},{"date":"2017-12-15","close":8320.0},{"date":"2017-12-18","close":8050.0},{"date":"2017-12-19","close":7780.0},{"date":"2017-12-20","close":8010.0},{"date":"2017-12-21","close":7960.0},{"date":"2017-12-22","close":8000.0},{"date":"2017-12-26","close":7840.0},{"date":"2017-12-27","close":8230.0},{"date":"2017-12-28","close":8350.0},{"date":"2018-01-02","close":7798.4966},{"date":"2018-01-03","close":7863.4062},{"date":"2018-01-04","close":7650.1299},{"date":"2018-01-05","close":7854.1333},{"date":"2018-01-08","close":7974.6812},{"date":"2018-01-09","close":7863.4062},{"date":"2018-01-10","close":7909.77},{"date":"2018-01-11","close":7742.8589},{"date":"2018-01-12","close":7427.5811},{"date":"2018-01-15","close":7325.5786},{"date":"2018-01-16","close":7705.7666},{"date":"2018-01-17","close":7575.9478},{"date":"2018-01-18","close":7603.7651},{"date":"2018-01-19","close":7566.6743},{"date":"2018-01-22","close":7900.4971},{"date":"2018-01-23","close":8169.4111},{"date":"2018-01-24","close":8067.4102},{"date":"2018-01-25","close":10478.3604},{"date":"2018-01-26","close":11312.9199},{"date":"2018-01-29","close":11498.377},{"date":"2018-01-30","close":12332.9375},{"date":"2018-01-31","close":11127.4629},{"date":"2018-02-01","close":11544.7422},{"date":"2018-02-02","close":10942.0049},{"date":"2018-02-05","close":10107.4443},{"date":"2018-02-06","close":10200.1738},{"date":"2018-02-07","close":9458.3438},{"date":"2018-02-08","close":9875.624},{"date":"2018-02-09","close":9643.7998},{"date":"2018-02-12","close":9254.3398},{"date":"2018-02-13","close":9365.6143},{"date":"2018-02-14","close":9458.3438},{"date":"2018-02-19","close":10061.0811},{"date":"2018-02-20","close":9968.3535},{"date":"2018-02-21","close":9968.3535},{"date":"2018-02-22","close":10849.2764},{"date":"2018-02-23","close":10849.2764},{"date":"2018-02-26","close":10478.3604},{"date":"2018-02-27","close":10107.4443},{"date":"2018-02-28","close":9365.6143},{"date":"2018-03-02","close":9365.6143},{"date":"2018-03-05","close":9365.6143},{"date":"2018-03-06","close":9551.0732},{"date":"2018-03-07","close":9180.1562},{"date":"2018-03-08","close":9458.3438},{"date":"2018-03-09","close":9597.4365},{"date":"2018-03-12","close":9829.2588},{"date":"2018-03-13","close":9968.3535},{"date":"2018-03-14","close":9875.624},{"date":"2018-03-15","close":9597.4365},{"date":"2018-03-16","close":9690.166},{"date":"2018-03-19","close":9319.25},{"date":"2018-03-20","close":9365.6143},{"date":"2018-03-21","close":9597.4365},{"date":"2018-03-22","close":9597.4365},{"date":"2018-03-23","close":9096.7002},{"date":"2018-03-26","close":9736.5303},{"date":"2018-03-27","close":9829.2588},{"date":"2018-03-28","close":10014.7158},{"date":"2018-03-29","close":10200.1738},{"date":"2018-03-30","close":10107.4443},{"date":"2018-04-02","close":9782.8955},{"date":"2018-04-03","close":10200.1738},{"date":"2018-04-04","close":10200.1738},{"date":"2018-04-05","close":10014.7158},{"date":"2018-04-06","close":9411.9795},{"date":"2018-04-09","close":9365.6143},{"date":"2018-04-10","close":9365.6143},{"date":"2018-04-11","close":9272.8867},{"date":"2018-04-12","close":9411.9795},{"date":"2018-04-13","close":9504.707},{"date":"2018-04-16","close":9411.9795},{"date":"2018-04-17","close":9829.2588},{"date":"2018-04-18","close":9411.9795},{"date":"2018-04-19","close":9411.9795},{"date":"2018-04-20","close":9458.3438},{"date":"2018-04-23","close":9217.2471},{"date":"2018-04-24","close":9059.6094},{"date":"2018-04-25","close":8781.4229},{"date":"2018-04-26","close":9013.2451},{"date":"2018-04-27","close":8864.8779},{"date":"2018-04-30","close":8308.5039},{"date":"2018-05-02","close":8289.96},{"date":"2018-05-03","close":8391.9609},{"date":"2018-05-04","close":8048.8633},{"date":"2018-05-08","close":7548.1279},{"date":"2018-05-09","close":7826.3159},{"date":"2018-05-10","close":7974.6812},{"date":"2018-05-11","close":8076.6826},{"date":"2018-05-14","close":7733.5869},{"date":"2018-05-15","close":7594.4927},{"date":"2018-05-16","close":7325.5786},{"date":"2018-05-17","close":7603.7651},{"date":"2018-05-18","close":7983.9541},{"date":"2018-05-21","close":7891.2256},{"date":"2018-05-23","close":7668.6768},{"date":"2018-05-24","close":7594.4927},{"date":"2018-05-25","close":7418.3086},{"date":"2018-05-28","close":7603.7651},{"date":"2018-05-29","close":7501.7632},{"date":"2018-05-30","close":7344.1245},{"date":"2018-05-31","close":7195.7588},{"date":"2018-06-01","close":7316.3066},{"date":"2018-06-04","close":7752.1304},{"date":"2018-06-05","close":7575.9478},{"date":"2018-06-07","close":7715.0405},{"date":"2018-06-08","close":7881.9517},{"date":"2018-06-11","close":7807.7695},{"date":"2018-06-12","close":7844.8608},{"date":"2018-06-14","close":7715.0405},{"date":"2018-06-15","close":7817.042},{"date":"2018-06-18","close":7325.5786},{"date":"2018-06-19","close":6824.8433},{"date":"2018-06-20","close":7084.4844},{"date":"2018-06-21","close":7093.7568},{"date":"2018-06-22","close":7223.5776},{"date":"2018-06-25","close":7705.7666},{"date":"2018-06-26","close":8011.7739},{"date":"2018-06-27","close":7557.4014},{"date":"2018-06-28","close":7826.3159},{"date":"2018-06-29","close":7779.9507},{"date":"2018-07-02","close":7798.4966},{"date":"2018-07-03","close":7418.3086},{"date":"2018-07-04","close":7390.4893},{"date":"2018-07-05","close":6936.1172},{"date":"2018-07-06","close":6787.752},{"date":"2018-07-09","close":6991.7559},{"date":"2018-07-10","close":7501.7632},{"date":"2018-07-11","close":7177.2134},{"date":"2018-07-12","close":7288.4878},{"date":"2018-07-13","close":7381.2163},{"date":"2018-07-16","close":7362.6714},{"date":"2018-07-17","close":7242.123},{"date":"2018-07-18","close":7158.6675},{"date":"2018-07-19","close":7242.123},{"date":"2018-07-20","close":7093.7568},{"date":"2018-07-23","close":6259.1973},{"date":"2018-07-24","close":6342.6538},{"date":"2018-07-25","close":6120.105},{"date":"2018-07-26","close":6212.8325},{"date":"2018-07-27","close":6463.2002},{"date":"2018-07-30","close":6481.7466},{"date":"2018-07-31","close":6593.022},{"date":"2018-08-01","close":6704.2959},{"date":"2018-08-02","close":6528.1104},{"date":"2018-08-03","close":6565.2031},{"date":"2018-08-06","close":6491.02},{"date":"2018-08-07","close":6491.02},{"date":"2018-08-08","close":6518.8379},{"date":"2018-08-09","close":7140.1211},{"date":"2018-08-10","close":6815.5713},{"date":"2018-08-13","close":6630.1128},{"date":"2018-08-14","close":6806.2974},{"date":"2018-08-16","close":6954.6646},{"date":"2018-08-17","close":6889.7534},{"date":"2018-08-20","close":6973.2095},{"date":"2018-08-21","close":6982.4819},{"date":"2018-08-22","close":7130.8491},{"date":"2018-08-23","close":7001.0283},{"date":"2018-08-24","close":7344.1245},{"date":"2018-08-27","close":7279.2139},{"date":"2018-08-28","close":7529.5825},{"date":"2018-08-29","close":7473.9448},{"date":"2018-08-30","close":7520.3101},{"date":"2018-08-31","close":7455.3994},{"date":"2018-09-03","close":7316.3066},{"date":"2018-09-04","close":7353.3984},{"date":"2018-09-05","close":7297.7603},{"date":"2018-09-06","close":7464.6729},{"date":"2018-09-07","close":9690.166},{"date":"2018-09-10","close":10617.4541},{"date":"2018-09-11","close":10617.4541},{"date":"2018-09-12","close":9643.7998},{"date":"2018-09-13","close":9690.166},{"date":"2018-09-14","close":9782.8955},{"date":"2018-09-17","close":9690.166},{"date":"2018-09-18","close":10014.7158},{"date":"2018-09-19","close":8716.5107},{"date":"2018-09-20","close":8206.5039},{"date":"2018-09-21","close":8002.499},{"date":"2018-09-27","close":8067.4102},{"date":"2018-09-28","close":7742.8589},{"date":"2018-10-01","close":7983.9541},{"date":"2018-10-02","close":7826.3159},{"date":"2018-10-04","close":7594.4927},{"date":"2018-10-05","close":7650.1299},{"date":"2018-10-08","close":8021.0449},{"date":"2018-10-10","close":7418.3086},{"date":"2018-10-11","close":7140.1211},{"date":"2018-10-12","close":7520.3101},{"date":"2018-10-15","close":7362.6714},{"date":"2018-10-16","close":8030.3184},{"date":"2018-10-17","close":8048.8633},{"date":"2018-10-18","close":8058.1392},{"date":"2018-10-19","close":8021.0449},{"date":"2018-10-22","close":7724.313},{"date":"2018-10-23","close":7603.7651},{"date":"2018-10-24","close":8178.6836},{"date":"2018-10-25","close":8493.9619},{"date":"2018-10-26","close":7529.5825},{"date":"2018-10-29","close":6027.3755},{"date":"2018-10-30","close":5925.373},{"date":"2018-10-31","close":6045.9214},{"date":"2018-11-01","close":6426.1094},{"date":"2018-11-02","close":6676.4771},{"date":"2018-11-05","close":6648.6582},{"date":"2018-11-06","close":6602.2939},{"date":"2018-11-07","close":6602.2939},{"date":"2018-11-08","close":6889.7534},{"date":"2018-11-09","close":6852.6621},{"date":"2018-11-12","close":6713.5684},{"date":"2018-11-13","close":6583.7485},{"date":"2018-11-14","close":6593.022},{"date":"2018-11-15","close":6769.207},{"date":"2018-11-16","close":6852.6621},{"date":"2018-11-19","close":6880.4805},{"date":"2018-11-20","close":6602.2939},{"date":"2018-11-21","close":6620.8398},{"date":"2018-11-22","close":6611.5669},{"date":"2018-11-23","close":6509.5654},{"date":"2018-11-26","close":6555.9297},{"date":"2018-11-27","close":6769.207},{"date":"2018-11-28","close":6685.75},{"date":"2018-11-29","close":6611.5669},{"date":"2018-11-30","close":6361.1992},{"date":"2018-12-03","close":6537.3843},{"date":"2018-12-04","close":6574.4751},{"date":"2018-12-05","close":6472.4736},{"date":"2018-12-06","close":6157.1953},{"date":"2018-12-07","close":6120.105},{"date":"2018-12-10","close":6101.5581},{"date":"2018-12-11","close":6166.4688},{"date":"2018-12-12","close":6713.5684},{"date":"2018-12-13","close":6759.9331},{"date":"2018-12-14","close":6546.6572},{"date":"2018-12-17","close":6815.5713},{"date":"2018-12-18","close":7344.1245},{"date":"2018-12-19","close":7529.5825},{"date":"2018-12-20","close":7659.4028},{"date":"2018-12-21","close":7251.3955},{"date":"2018-12-24","close":7186.4854},{"date":"2018-12-26","close":7334.8521},{"date":"2018-12-27","close":7418.8394},{"date":"2018-12-28","close":7820.1094},{"date":"2019-01-02","close":7950.7549},{"date":"2019-01-03","close":7960.0869},{"date":"2019-01-04","close":7997.415},{"date":"2019-01-07","close":8006.7466},{"date":"2019-01-08","close":7745.4546},{"date":"2019-01-09","close":7894.7646},{"date":"2019-01-10","close":8221.3799},{"date":"2019-01-11","close":8053.4058},{"date":"2019-01-14","close":8212.0479},{"date":"2019-01-15","close":8118.7295},{"date":"2019-01-16","close":8333.3623},{"date":"2019-01-17","close":9425.1924},{"date":"2019-01-18","close":12224.7529},{"date":"2019-01-21","close":12738.0068},{"date":"2019-01-22","close":13064.623},{"date":"2019-01-23","close":12784.665},{"date":"2019-01-24","close":13064.623},{"date":"2019-01-25","close":12411.3916},{"date":"2019-01-28","close":12084.7754},{"date":"2019-01-29","close":12504.709},{"date":"2019-01-30","close":11664.8408},{"date":"2019-01-31","close":11478.2031},{"date":"2019-02-01","close":12131.4355},{"date":"2019-02-07","close":11898.1377},{"date":"2019-02-08","close":11571.5215},{"date":"2019-02-11","close":11944.7969},{"date":"2019-02-12","close":12038.1162},{"date":"2019-02-13","close":11944.7969},{"date":"2019-02-14","close":12224.7529},{"date":"2019-02-15","close":12178.0938},{"date":"2019-02-18","close":11711.5},{"date":"2019-02-19","close":11711.5},{"date":"2019-02-20","close":11664.8408},{"date":"2019-02-21","close":11524.8633},{"date":"2019-02-22","close":10824.9727},{"date":"2019-02-25","close":11104.9297},{"date":"2019-02-26","close":10918.291},{"date":"2019-02-27","close":11058.2695},{"date":"2019-02-28","close":10591.6758},{"date":"2019-03-04","close":10871.6318},{"date":"2019-03-05","close":11524.8633},{"date":"2019-03-06","close":12084.7754},{"date":"2019-03-07","close":11338.2256},{"date":"2019-03-08","close":11431.5439},{"date":"2019-03-11","close":11151.5879},{"date":"2019-03-12","close":11058.2695},{"date":"2019-03-13","close":10638.335},{"date":"2019-03-14","close":10638.335},{"date":"2019-03-15","close":10358.3789},{"date":"2019-03-18","close":10498.3564},{"date":"2019-03-19","close":10451.6973},{"date":"2019-03-20","close":10871.6318},{"date":"2019-03-21","close":10265.0605},{"date":"2019-03-22","close":10031.7646},{"date":"2019-03-25","close":10125.083},{"date":"2019-03-26","close":10171.7412},{"date":"2019-03-27","close":10078.4238},{"date":"2019-03-28","close":10031.7646},{"date":"2019-03-29","close":9938.4463},{"date":"2019-04-01","close":10265.0605},{"date":"2019-04-02","close":10311.7188},{"date":"2019-04-03","close":10498.3564},{"date":"2019-04-04","close":10311.7188},{"date":"2019-04-05","close":10218.4004},{"date":"2019-04-08","close":10031.7646},{"date":"2019-04-09","close":9985.1055},{"date":"2019-04-10","close":10031.7646},{"date":"2019-04-11","close":10265.0605},{"date":"2019-04-12","close":10171.7412},{"date":"2019-04-15","close":9985.1055},{"date":"2019-04-16","close":9751.8086},{"date":"2019-04-17","close":10031.7646},{"date":"2019-04-18","close":9798.4678},{"date":"2019-04-19","close":10031.7646},{"date":"2019-04-22","close":9845.1279},{"date":"2019-04-23","close":9751.8086},{"date":"2019-04-24","close":9611.8301},{"date":"2019-04-25","close":9425.1924},{"date":"2019-04-26","close":9331.874},{"date":"2019-04-29","close":9611.8301},{"date":"2019-04-30","close":9471.8516},{"date":"2019-05-02","close":9565.1699},{"date":"2019-05-03","close":9518.5117},{"date":"2019-05-07","close":9378.5332},{"date":"2019-05-08","close":9098.5762},{"date":"2019-05-09","close":8753.2969},{"date":"2019-05-10","close":8921.2705},{"date":"2019-05-13","close":8622.6504},{"date":"2019-05-14","close":8575.9912},{"date":"2019-05-15","close":8809.2881},{"date":"2019-05-16","close":8575.9912},{"date":"2019-05-17","close":8697.3076},{"date":"2019-05-20","close":8566.6592},{"date":"2019-05-21","close":8566.6592},{"date":"2019-05-22","close":8771.96},{"date":"2019-05-23","close":8380.0225},{"date":"2019-05-24","close":8212.0479},{"date":"2019-05-27","close":7652.1357},{"date":"2019-05-28","close":8193.3838},{"date":"2019-05-29","close":8240.043},{"date":"2019-05-30","close":8342.6953},{"date":"2019-05-31","close":8557.3281},{"date":"2019-06-03","close":8715.9688},{"date":"2019-06-04","close":8734.6318},{"date":"2019-06-05","close":8734.6318},{"date":"2019-06-07","close":8837.2852},{"date":"2019-06-10","close":8939.9346},{"date":"2019-06-11","close":8949.2656},{"date":"2019-06-12","close":8762.6279},{"date":"2019-06-13","close":8809.2881},{"date":"2019-06-14","close":8715.9688},{"date":"2019-06-17","close":9331.874},{"date":"2019-06-18","close":8715.9688},{"date":"2019-06-19","close":8659.9775},{"date":"2019-06-20","close":8678.6426},{"date":"2019-06-21","close":8277.3721},{"date":"2019-06-24","close":8212.0479},{"date":"2019-06-25","close":8258.708},{"date":"2019-06-26","close":8174.7212},{"date":"2019-06-27","close":8184.0527},{"date":"2019-06-28","close":8090.7329},{"date":"2019-07-01","close":8090.7329},{"date":"2019-07-02","close":8090.7329},{"date":"2019-07-03","close":8081.4019},{"date":"2019-07-04","close":7904.0962},{"date":"2019-07-05","close":8025.4111},{"date":"2019-07-08","close":7652.1357},{"date":"2019-07-09","close":7418.8394},{"date":"2019-07-10","close":7465.4985},{"date":"2019-07-11","close":7540.1538},{"date":"2019-07-12","close":7680.1318},{"date":"2019-07-15","close":7549.4849},{"date":"2019-07-16","close":7530.8208},{"date":"2019-07-17","close":7260.1973},{"date":"2019-07-18","close":7568.1489},{"date":"2019-07-19","close":7558.8174},{"date":"2019-07-22","close":7605.4766},{"date":"2019-07-23","close":7512.1582},{"date":"2019-07-24","close":7418.8394},{"date":"2019-07-25","close":7250.8652},{"date":"2019-07-26","close":6998.9058},{"date":"2019-07-29","close":6625.6304},{"date":"2019-07-30","close":6681.6221},{"date":"2019-07-31","close":6858.9272},{"date":"2019-08-01","close":6877.5903},{"date":"2019-08-02","close":6812.2681},{"date":"2019-08-05","close":5888.4116},{"date":"2019-08-06","close":5337.8315},{"date":"2019-08-07","close":5599.124},{"date":"2019-08-08","close":5869.7485},{"date":"2019-08-09","close":6103.0449},{"date":"2019-08-12","close":6345.6738},{"date":"2019-08-13","close":6373.6689},{"date":"2019-08-14","close":6410.9966},{"date":"2019-08-16","close":6243.0225},{"date":"2019-08-19","close":6271.0195},{"date":"2019-08-20","close":6383.0015},{"date":"2019-08-21","close":6383.0015},{"date":"2019-08-22","close":6383.0015},{"date":"2019-08-23","close":6392.3325},{"date":"2019-08-26","close":6140.3726},{"date":"2019-08-27","close":6149.7036},{"date":"2019-08-28","close":6812.2681},{"date":"2019-08-29","close":6644.2935},{"date":"2019-08-30","close":6849.5947},{"date":"2019-09-02","close":6952.2461},{"date":"2019-09-03","close":7138.8828},{"date":"2019-09-04","close":7082.8921},{"date":"2019-09-05","close":7148.2148},{"date":"2019-09-06","close":7008.2363},{"date":"2019-09-09","close":7596.144},{"date":"2019-09-10","close":7474.8306},{"date":"2019-09-11","close":7502.8257},{"date":"2019-09-16","close":7624.1411},{"date":"2019-09-17","close":7577.481},{"date":"2019-09-18","close":7530.8208},{"date":"2019-09-19","close":7670.8003},{"date":"2019-09-20","close":7642.8037},{"date":"2019-09-23","close":7596.144},{"date":"2019-09-24","close":7932.0918},{"date":"2019-09-25","close":7540.1538},{"date":"2019-09-26","close":7568.1489},{"date":"2019-09-27","close":7456.1665},{"date":"2019-09-30","close":7316.189},{"date":"2019-10-01","close":7241.5332},{"date":"2019-10-02","close":7204.2065},{"date":"2019-10-04","close":7120.2188},{"date":"2019-10-07","close":7045.5645},{"date":"2019-10-08","close":7334.8525},{"date":"2019-10-10","close":7250.8652},{"date":"2019-10-11","close":7213.5376},{"date":"2019-10-14","close":7409.5078},{"date":"2019-10-15","close":7680.1318},{"date":"2019-10-16","close":7652.1357},{"date":"2019-10-17","close":7642.8037},{"date":"2019-10-18","close":7558.8174},{"date":"2019-10-21","close":7745.4546},{"date":"2019-10-22","close":7838.7734},{"date":"2019-10-23","close":7558.8174},{"date":"2019-10-24","close":7437.5024},{"date":"2019-10-25","close":7344.1841},{"date":"2019-10-28","close":7381.5117},{"date":"2019-10-29","close":7446.835},{"date":"2019-10-30","close":7297.5244},{"date":"2019-10-31","close":7390.8428},{"date":"2019-11-01","close":7614.8086},{"date":"2019-11-04","close":7661.4673},{"date":"2019-11-05","close":7642.8037},{"date":"2019-11-06","close":7633.4722},{"date":"2019-11-07","close":7596.144},{"date":"2019-11-08","close":7605.4766},{"date":"2019-11-11","close":8025.4111},{"date":"2019-11-12","close":7876.1021},{"date":"2019-11-13","close":7698.7949},{"date":"2019-11-14","close":7792.1138},{"date":"2019-11-15","close":7820.1094},{"date":"2019-11-18","close":7810.7773},{"date":"2019-11-19","close":7633.4722},{"date":"2019-11-20","close":7372.1792},{"date":"2019-11-21","close":7213.5376},{"date":"2019-11-22","close":7372.1792},{"date":"2019-11-25","close":7381.5117},{"date":"2019-11-26","close":7278.8608},{"date":"2019-11-27","close":7204.2065},{"date":"2019-11-28","close":7241.5332},{"date":"2019-11-29","close":7138.8828},{"date":"2019-12-02","close":7120.2188},{"date":"2019-12-03","close":7120.2188},{"date":"2019-12-04","close":6989.5732},{"date":"2019-12-05","close":6980.2402},{"date":"2019-12-06","close":7138.8828},{"date":"2019-12-09","close":7194.874},{"date":"2019-12-10","close":7558.8174},{"date":"2019-12-11","close":7502.8257},{"date":"2019-12-12","close":7521.4897},{"date":"2019-12-13","close":7670.8003},{"date":"2019-12-16","close":7605.4766},{"date":"2019-12-17","close":7409.5078},{"date":"2019-12-18","close":7558.8174},{"date":"2019-12-19","close":7437.5024},{"date":"2019-12-20","close":7465.4985},{"date":"2019-12-23","close":7344.1841},{"date":"2019-12-24","close":7260.1973},{"date":"2019-12-26","close":7316.189},{"date":"2019-12-27","close":7503.543},{"date":"2019-12-30","close":7587.8525},{"date":"2020-01-02","close":7447.3364},{"date":"2020-01-03","close":7428.6016},{"date":"2020-01-06","close":7222.5112},{"date":"2020-01-07","close":7306.8208},{"date":"2020-01-08","close":6800.9639},{"date":"2020-01-09","close":7128.8345},{"date":"2020-01-10","close":7587.8525},{"date":"2020-01-13","close":7700.2656},{"date":"2020-01-14","close":7793.9429},{"date":"2020-01-15","close":7887.6201},{"date":"2020-01-16","close":7859.5161},{"date":"2020-01-17","close":7896.9873},{"date":"2020-01-20","close":8121.8115},{"date":"2020-01-21","close":7868.8848},{"date":"2020-01-22","close":7962.5615},{"date":"2020-01-23","close":7868.8848},{"date":"2020-01-28","close":7925.0903},{"date":"2020-01-29","close":7775.2065},{"date":"2020-01-30","close":7953.1934},{"date":"2020-01-31","close":7644.0591},{"date":"2020-02-03","close":7316.189},{"date":"2020-02-04","close":7653.4268},{"date":"2020-02-05","close":7812.6777},{"date":"2020-02-06","close":7868.8848},{"date":"2020-02-07","close":7887.6201},{"date":"2020-02-10","close":7878.2515},{"date":"2020-02-11","close":8637.0371},{"date":"2020-02-12","close":8533.9912},{"date":"2020-02-13","close":8262.3281},{"date":"2020-02-14","close":8430.9482},{"date":"2020-02-17","close":8665.1406},{"date":"2020-02-18","close":8327.9033},{"date":"2020-02-19","close":8234.2256},{"date":"2020-02-20","close":8215.4912},{"date":"2020-02-21","close":7868.8848},{"date":"2020-02-24","close":7306.8208},{"date":"2020-02-25","close":7541.0137},{"date":"2020-02-26","close":7334.9243},{"date":"2020-02-27","close":6978.9512},{"date":"2020-02-28","close":6416.8872},{"date":"2020-03-02","close":6604.2427},{"date":"2020-03-03","close":6604.2427},{"date":"2020-03-04","close":6894.6411},{"date":"2020-03-05","close":7091.3628},{"date":"2020-03-06","close":6950.8472},{"date":"2020-03-09","close":6950.8472},{"date":"2020-03-10","close":6529.2998},{"date":"2020-03-11","close":6192.063},{"date":"2020-03-12","close":5900.0},{"date":"2020-03-13","close":4964.8916},{"date":"2020-03-16","close":4651.0723},{"date":"2020-03-17","close":4613.6016},{"date":"2020-03-18","close":4341.938},{"date":"2020-03-19","close":3236.5471},{"date":"2020-03-20","close":3536.3142},{"date":"2020-03-23","close":3283.3857},{"date":"2020-03-24","close":3526.946},{"date":"2020-03-25","close":3934.4424},{"date":"2020-03-26","close":4257.6279},{"date":"2020-03-27","close":4281.0479},{"date":"2020-03-30","close":4679.1758},{"date":"2020-03-31","close":4702.5947},{"date":"2020-04-01","close":4674.4922},{"date":"2020-04-02","close":4702.5947},{"date":"2020-04-03","close":4843.1104},{"date":"2020-04-06","close":5021.0977},{"date":"2020-04-07","close":5208.4517},{"date":"2020-04-08","close":5292.7612},{"date":"2020-04-09","close":5489.4834},{"date":"2020-04-10","close":5442.645},{"date":"2020-04-13","close":5255.29},{"date":"2020-04-14","close":5386.4385},{"date":"2020-04-16","close":5695.5732},{"date":"2020-04-17","close":6126.4883},{"date":"2020-04-20","close":6426.2554},{"date":"2020-04-21","close":6295.1079},{"date":"2020-04-22","close":6313.8428},{"date":"2020-04-23","close":6313.8428},{"date":"2020-04-24","close":6126.4883},{"date":"2020-04-27","close":6182.6948},{"date":"2020-04-28","close":6145.2236},{"date":"2020-04-29","close":6117.1201},{"date":"2020-05-04","close":6089.0176},{"date":"2020-05-06","close":6173.3267},{"date":"2020-05-07","close":6285.7393},{"date":"2020-05-08","close":6398.1523},{"date":"2020-05-11","close":6304.4746},{"date":"2020-05-12","close":6107.7534},{"date":"2020-05-13","close":6229.5332},{"date":"2020-05-14","close":6154.5918},{"date":"2020-05-15","close":6098.3853},{"date":"2020-05-18","close":6192.063},{"date":"2020-05-19","close":6370.0493},{"date":"2020-05-20","close":6463.7266},{"date":"2020-05-21","close":6519.9331},{"date":"2020-05-22","close":6501.1973},{"date":"2020-05-25","close":6576.1387},{"date":"2020-05-26","close":6697.9189},{"date":"2020-05-27","close":6894.6411},{"date":"2020-05-28","close":6716.6548},{"date":"2020-05-29","close":6585.5063},{"date":"2020-06-01","close":6707.2876},{"date":"2020-06-02","close":6632.3452},{"date":"2020-06-03","close":6585.5063},{"date":"2020-06-04","close":6622.9775},{"date":"2020-06-05","close":6641.7129},{"date":"2020-06-08","close":6679.1831},{"date":"2020-06-09","close":6782.2285},{"date":"2020-06-10","close":6744.7578},{"date":"2020-06-11","close":7063.2607},{"date":"2020-06-12","close":6735.3901},{"date":"2020-06-15","close":6220.1655},{"date":"2020-06-16","close":6407.52},{"date":"2020-06-17","close":6248.269},{"date":"2020-06-18","close":6154.5918},{"date":"2020-06-19","close":6229.5332},{"date":"2020-06-22","close":6313.8428},{"date":"2020-06-23","close":6604.2427},{"date":"2020-06-24","close":6557.4038},{"date":"2020-06-25","close":6491.8291},{"date":"2020-06-26","close":6473.0942},{"date":"2020-06-29","close":6332.5781},{"date":"2020-06-30","close":6323.2104},{"date":"2020-07-01","close":6688.5518},{"date":"2020-07-02","close":6791.5967},{"date":"2020-07-03","close":7053.8921},{"date":"2020-07-06","close":7334.9243},{"date":"2020-07-07","close":7400.498},{"date":"2020-07-08","close":7419.2334},{"date":"2020-07-09","close":7288.0854},{"date":"2020-07-10","close":7194.4082},{"date":"2020-07-13","close":7559.749},{"date":"2020-07-14","close":7962.5615},{"date":"2020-07-15","close":7953.1934},{"date":"2020-07-16","close":8140.5488},{"date":"2020-07-17","close":8037.5029},{"date":"2020-07-20","close":7719.0},{"date":"2020-07-21","close":7831.4126},{"date":"2020-07-22","close":7775.2065},{"date":"2020-07-23","close":7578.4849},{"date":"2020-07-24","close":7512.9111},{"date":"2020-07-27","close":7587.8525},{"date":"2020-07-28","close":7522.2793},{"date":"2020-07-29","close":7400.498},{"date":"2020-07-30","close":7316.189},{"date":"2020-07-31","close":7203.7764},{"date":"2020-08-03","close":7372.3955},{"date":"2020-08-04","close":7447.3364},{"date":"2020-08-05","close":7400.498},{"date":"2020-08-06","close":7325.5571},{"date":"2020-08-07","close":7437.9697},{"date":"2020-08-10","close":7681.5298},{"date":"2020-08-11","close":7756.4707},{"date":"2020-08-12","close":7662.7944},{"date":"2020-08-13","close":8693.2441},{"date":"2020-08-14","close":8299.7998},{"date":"2020-08-18","close":7156.937},{"date":"2020-08-19","close":7419.2334},{"date":"2020-08-20","close":7053.8921},{"date":"2020-08-21","close":7035.1572},{"date":"2020-08-24","close":7241.2471},{"date":"2020-08-25","close":7419.2334},{"date":"2020-08-26","close":7409.8657},{"date":"2020-08-27","close":7138.2021},{"date":"2020-08-28","close":7213.1436},{"date":"2020-08-31","close":7306.8208},{"date":"2020-09-01","close":7541.0137},{"date":"2020-09-02","close":7653.4268},{"date":"2020-09-03","close":7756.4707},{"date":"2020-09-04","close":7672.1616},{"date":"2020-09-07","close":8037.5029},{"date":"2020-09-08","close":7840.7808},{"date":"2020-09-09","close":7887.6201},{"date":"2020-09-10","close":8224.8574},{"date":"2020-09-11","close":8046.8721},{"date":"2020-09-14","close":10445.0068},{"date":"2020-09-15","close":10257.6514},{"date":"2020-09-16","close":10304.4902},{"date":"2020-09-17","close":9274.042},{"date":"2020-09-18","close":8936.8037},{"date":"2020-09-21","close":8618.3008},{"date":"2020-09-22","close":8571.4629},{"date":"2020-09-23","close":8412.2119},{"date":"2020-09-24","close":7812.6777},{"date":"2020-09-25","close":7681.5298},{"date":"2020-09-28","close":8056.2393},{"date":"2020-09-29","close":8281.0654},{"date":"2020-10-05","close":8515.2559},{"date":"2020-10-06","close":8674.5078},{"date":"2020-10-07","close":8852.4951},{"date":"2020-10-08","close":9039.8496},{"date":"2020-10-12","close":9199.1006},{"date":"2020-10-13","close":9311.5127},{"date":"2020-10-14","close":9039.8496},{"date":"2020-10-15","close":8946.1729},{"date":"2020-10-16","close":8964.9082},{"date":"2020-10-19","close":8365.373},{"date":"2020-10-20","close":8571.4629},{"date":"2020-10-21","close":8440.3154},{"date":"2020-10-22","close":8093.71},{"date":"2020-10-23","close":8093.71},{"date":"2020-10-26","close":7522.2793},{"date":"2020-10-27","close":7522.2793},{"date":"2020-10-28","close":7925.0903},{"date":"2020-10-29","close":7981.2964},{"date":"2020-10-30","close":7634.6909},{"date":"2020-11-02","close":8018.7671},{"date":"2020-11-03","close":8121.8115},{"date":"2020-11-04","close":7962.5615},{"date":"2020-11-05","close":8271.6963},{"date":"2020-11-06","close":8281.0654},{"date":"2020-11-09","close":8693.2441},{"date":"2020-11-10","close":8730.7139},{"date":"2020-11-11","close":8477.7861},{"date":"2020-11-12","close":8515.2559},{"date":"2020-11-13","close":8384.1084},{"date":"2020-11-16","close":8412.2119},{"date":"2020-11-17","close":8234.2256},{"date":"2020-11-18","close":8299.7998},{"date":"2020-11-19","close":8290.4307},{"date":"2020-11-20","close":8318.5342},{"date":"2020-11-23","close":8262.3281},{"date":"2020-11-24","close":8412.2119},{"date":"2020-11-25","close":8234.2256},{"date":"2020-11-26","close":8028.1353},{"date":"2020-11-27","close":8018.7671},{"date":"2020-11-30","close":8065.6055},{"date":"2020-12-01","close":8178.0186},{"date":"2020-12-02","close":8168.6519},{"date":"2020-12-03","close":8131.1797},{"date":"2020-12-04","close":7934.459},{"date":"2020-12-07","close":7728.3687},{"date":"2020-12-08","close":7690.897},{"date":"2020-12-09","close":7709.6333},{"date":"2020-12-10","close":7700.2656},{"date":"2020-12-11","close":7822.0449},{"date":"2020-12-14","close":7719.0},{"date":"2020-12-15","close":7550.3813},{"date":"2020-12-16","close":7662.7944},{"date":"2020-12-17","close":7747.1035},{"date":"2020-12-18","close":8000.0332},{"date":"2020-12-21","close":7962.5615},{"date":"2020-12-22","close":7690.897},{"date":"2020-12-23","close":7690.897},{"date":"2020-12-24","close":7737.7363},{"date":"2020-12-28","close":7541.0137},{"date":"2020-12-29","close":7880.3594},{"date":"2020-12-30","close":8050.0327},{"date":"2021-01-04","close":8229.1318},{"date":"2021-01-05","close":8229.1318},{"date":"2021-01-06","close":8153.7212},{"date":"2021-01-07","close":8521.3447},{"date":"2021-01-08","close":8917.249},{"date":"2021-01-11","close":8455.3613},{"date":"2021-01-12","close":8266.8359},{"date":"2021-01-13","close":8841.8389},{"date":"2021-01-14","close":8870.1172},{"date":"2021-01-15","close":8672.166},{"date":"2021-01-18","close":8568.4775},{"date":"2021-01-19","close":9068.0693},{"date":"2021-01-20","close":8954.9541},{"date":"2021-01-21","close":9303.7246},{"date":"2021-01-22","close":9266.0205},{"date":"2021-01-25","close":9426.2676},{"date":"2021-01-26","close":9756.1865},{"date":"2021-01-27","close":9332.0039},{"date":"2021-01-28","close":8766.4287},{"date":"2021-01-29","close":8313.9678},{"date":"2021-02-01","close":8851.2646},{"date":"2021-02-02","close":8851.2646},{"date":"2021-02-03","close":9416.8418},{"date":"2021-02-04","close":9661.9238},{"date":"2021-02-05","close":9473.3994},{"date":"2021-02-08","close":8634.4609},{"date":"2021-02-09","close":8559.0518},{"date":"2021-02-10","close":8757.0029},{"date":"2021-02-15","close":9049.2168},{"date":"2021-02-16","close":8917.249},{"date":"2021-02-17","close":8775.8555},{"date":"2021-02-18","close":8643.8877},{"date":"2021-02-19","close":8643.8877},{"date":"2021-02-22","close":8540.1973},{"date":"2021-02-23","close":8530.7715},{"date":"2021-02-24","close":8050.0317},{"date":"2021-02-25","close":8200.8525},{"date":"2021-02-26","close":7823.8022},{"date":"2021-03-02","close":8596.7559},{"date":"2021-03-03","close":8502.4932},{"date":"2021-03-04","close":8483.6406},{"date":"2021-03-05","close":8559.0518},{"date":"2021-03-08","close":8502.4932},{"date":"2021-03-09","close":8455.3613},{"date":"2021-03-10","close":8332.8203},{"date":"2021-03-11","close":8615.6074},{"date":"2021-03-12","close":8700.4453},{"date":"2021-03-15","close":8615.6074},{"date":"2021-03-16","close":8841.8389},{"date":"2021-03-17","close":8813.5596},{"date":"2021-03-18","close":9303.7246},{"date":"2021-03-19","close":9407.415},{"date":"2021-03-22","close":9266.0205},{"date":"2021-03-23","close":8851.2646},{"date":"2021-03-24","close":8851.2646},{"date":"2021-03-25","close":8898.3965},{"date":"2021-03-26","close":8785.2803},{"date":"2021-03-29","close":8577.9033},{"date":"2021-03-30","close":9030.3633},{"date":"2021-03-31","close":8870.1172},{"date":"2021-04-01","close":9002.085},{"date":"2021-04-02","close":9341.4316},{"date":"2021-04-05","close":9473.3994},{"date":"2021-04-06","close":9218.8896},{"date":"2021-04-07","close":9209.4639},{"date":"2021-04-08","close":9332.0039},{"date":"2021-04-09","close":9181.1846},{"date":"2021-04-12","close":9407.415},{"date":"2021-04-13","close":9473.3994},{"date":"2021-04-14","close":9303.7246},{"date":"2021-04-15","close":9143.4785},{"date":"2021-04-16","close":9030.3633},{"date":"2021-04-19","close":9039.79},{"date":"2021-04-20","close":9030.3633},{"date":"2021-04-21","close":8860.6914},{"date":"2021-04-22","close":8945.5273},{"date":"2021-04-23","close":8832.4121},{"date":"2021-04-26","close":8719.2969},{"date":"2021-04-27","close":8728.7227},{"date":"2021-04-28","close":8709.8711},{"date":"2021-04-29","close":8606.1807},{"date":"2021-04-30","close":8493.0684},{"date":"2021-05-03","close":8379.9521},{"date":"2021-05-04","close":8427.083},{"date":"2021-05-06","close":8521.3447},{"date":"2021-05-07","close":8549.624},{"date":"2021-05-10","close":8615.6074},{"date":"2021-05-11","close":8493.0684},{"date":"2021-05-12","close":8351.6729},{"date":"2021-05-13","close":8257.4092},{"date":"2021-05-14","close":8257.4092},{"date":"2021-05-17","close":8002.9009},{"date":"2021-05-18","close":8389.3779},{"date":"2021-05-20","close":8709.8711},{"date":"2021-05-21","close":8757.0029},{"date":"2021-05-24","close":8625.0352},{"date":"2021-05-25","close":8747.5752},{"date":"2021-05-26","close":8709.8711},{"date":"2021-05-27","close":8785.2803},{"date":"2021-05-28","close":9030.3633},{"date":"2021-05-31","close":9020.9375},{"date":"2021-06-01","close":8973.8066},{"date":"2021-06-02","close":9011.5117},{"date":"2021-06-03","close":8954.9541},{"date":"2021-06-04","close":9068.0693},{"date":"2021-06-07","close":9058.6426},{"date":"2021-06-08","close":9002.085},{"date":"2021-06-09","close":8926.6748},{"date":"2021-06-10","close":8879.5439},{"date":"2021-06-11","close":9152.9053},{"date":"2021-06-14","close":9190.6104},{"date":"2021-06-15","close":9096.3477},{"date":"2021-06-16","close":9266.0205},{"date":"2021-06-17","close":9426.2676},{"date":"2021-06-18","close":9397.9883},{"date":"2021-06-21","close":9416.8418},{"date":"2021-06-22","close":9756.1865},{"date":"2021-06-23","close":9614.792},{"date":"2021-06-24","close":9426.2676},{"date":"2021-06-25","close":9520.5312},{"date":"2021-06-28","close":9407.415},{"date":"2021-06-29","close":9275.4473},{"date":"2021-06-30","close":9332.0039},{"date":"2021-07-01","close":9709.0547},{"date":"2021-07-02","close":9567.6602},{"date":"2021-07-05","close":9614.792},{"date":"2021-07-06","close":9614.792},{"date":"2021-07-07","close":9614.792},{"date":"2021-07-08","close":9426.2676},{"date":"2021-07-09","close":9284.873},{"date":"2021-07-12","close":9614.792},{"date":"2021-07-13","close":9614.792},{"date":"2021-07-14","close":9614.792},{"date":"2021-07-15","close":10086.1055},{"date":"2021-07-16","close":9850.4492},{"date":"2021-07-19","close":9803.3184},{"date":"2021-07-20","close":9567.6602},{"date":"2021-07-21","close":9614.792},{"date":"2021-07-22","close":9567.6602},{"date":"2021-07-23","close":9473.3994},{"date":"2021-07-26","close":9360.2832},{"date":"2021-07-27","close":9350.8564},{"date":"2021-07-28","close":9294.2998},{"date":"2021-07-29","close":9426.2676},{"date":"2021-07-30","close":9332.0039},{"date":"2021-08-02","close":9332.0039},{"date":"2021-08-03","close":9247.168},{"date":"2021-08-04","close":9294.2998},{"date":"2021-08-05","close":9388.5615},{"date":"2021-08-06","close":9473.3994},{"date":"2021-08-09","close":9426.2676},{"date":"2021-08-10","close":9360.2832},{"date":"2021-08-11","close":9171.7588},{"date":"2021-08-12","close":9171.7588},{"date":"2021-08-13","close":9020.9375},{"date":"2021-08-17","close":8917.249},{"date":"2021-08-18","close":8907.8232},{"date":"2021-08-19","close":8332.8203},{"date":"2021-08-20","close":8002.9009},{"date":"2021-08-23","close":8182.0},{"date":"2021-08-24","close":8577.9033},{"date":"2021-08-25","close":8653.3135},{"date":"2021-08-26","close":9275.4473},{"date":"2021-08-27","close":9567.6602},{"date":"2021-08-30","close":9379.1367},{"date":"2021-08-31","close":9209.4639},{"date":"2021-09-01","close":9218.8896},{"date":"2021-09-02","close":9124.626},{"date":"2021-09-03","close":9756.1865},{"date":"2021-09-06","close":10368.8945},{"date":"2021-09-07","close":9709.0547},{"date":"2021-09-08","close":9567.6602},{"date":"2021-09-09","close":9332.0039},{"date":"2021-09-10","close":9058.6426},{"date":"2021-09-13","close":8681.5908},{"date":"2021-09-14","close":8860.6914},{"date":"2021-09-15","close":8709.8711},{"date":"2021-09-16","close":8634.4609},{"date":"2021-09-17","close":8559.0518},{"date":"2021-09-23","close":8389.3779},{"date":"2021-09-24","close":8483.6406},{"date":"2021-09-27","close":8549.624},{"date":"2021-09-28","close":8398.8037},{"date":"2021-09-29","close":8559.0518},{"date":"2021-09-30","close":8511.9199},{"date":"2021-10-01","close":8266.8359},{"date":"2021-10-05","close":7984.0488},{"date":"2021-10-06","close":7635.2764},{"date":"2021-10-07","close":8125.4424},{"date":"2021-10-08","close":8304.542},{"date":"2021-10-12","close":8398.8037},{"date":"2021-10-13","close":8417.6562},{"date":"2021-10-14","close":8530.7715},{"date":"2021-10-15","close":8502.4932},{"date":"2021-10-18","close":8483.6406},{"date":"2021-10-19","close":8757.0029},{"date":"2021-10-20","close":8643.8877},{"date":"2021-10-21","close":8521.3447},{"date":"2021-10-22","close":8455.3613},{"date":"2021-10-25","close":8427.083},{"date":"2021-10-26","close":8634.4609},{"date":"2021-10-27","close":8549.624},{"date":"2021-10-28","close":8436.5098},{"date":"2021-10-29","close":8361.0996},{"date":"2021-11-01","close":9209.4639},{"date":"2021-11-02","close":9567.6602},{"date":"2021-11-03","close":9614.792},{"date":"2021-11-04","close":9756.1865},{"date":"2021-11-05","close":9661.9238},{"date":"2021-11-08","close":10180.3691},{"date":"2021-11-09","close":9369.709},{"date":"2021-11-10","close":8954.9541},{"date":"2021-11-11","close":8455.3613},{"date":"2021-11-12","close":8954.9541},{"date":"2021-11-15","close":8709.8711},{"date":"2021-11-16","close":8379.9521},{"date":"2021-11-17","close":8370.5254},{"date":"2021-11-18","close":8257.4092},{"date":"2021-11-19","close":8323.3936},{"date":"2021-11-22","close":8398.8037},{"date":"2021-11-23","close":8238.5586},{"date":"2021-11-24","close":8276.2617},{"date":"2021-11-25","close":8238.5586},{"date":"2021-11-26","close":7984.0488},{"date":"2021-11-29","close":7795.5234},{"date":"2021-11-30","close":7522.1611},{"date":"2021-12-01","close":7465.6035},{"date":"2021-12-02","close":7456.1772},{"date":"2021-12-03","close":7616.4243},{"date":"2021-12-06","close":7569.2925},{"date":"2021-12-07","close":7672.9814},{"date":"2021-12-08","close":7606.9976},{"date":"2021-12-09","close":7663.5557},{"date":"2021-12-10","close":7616.4243},{"date":"2021-12-13","close":7701.2603},{"date":"2021-12-14","close":7625.8501},{"date":"2021-12-15","close":7541.0142},{"date":"2021-12-16","close":7616.4243},{"date":"2021-12-17","close":7606.9976},{"date":"2021-12-20","close":7484.4561},{"date":"2021-12-21","close":7390.1934},{"date":"2021-12-22","close":7475.0298},{"date":"2021-12-23","close":7512.7354},{"date":"2021-12-24","close":7738.9653},{"date":"2021-12-27","close":7814.376},{"date":"2021-12-28","close":7654.1289},{"date":"2021-12-29","close":7720.6045},{"date":"2021-12-30","close":7758.5898},{"date":"2022-01-03","close":8250.0},{"date":"2022-01-04","close":7958.0146},{"date":"2022-01-05","close":7882.0439},{"date":"2022-01-06","close":7872.5479},{"date":"2022-01-07","close":7863.0503},{"date":"2022-01-10","close":7777.583},{"date":"2022-01-11","close":7625.6396},{"date":"2022-01-12","close":7948.5186},{"date":"2022-01-13","close":8052.979},{"date":"2022-01-14","close":7787.0791},{"date":"2022-01-17","close":7682.6187},{"date":"2022-01-18","close":7587.6538},{"date":"2022-01-19","close":7369.2363},{"date":"2022-01-20","close":7578.1577},{"date":"2022-01-21","close":7464.2007},{"date":"2022-01-24","close":7312.2573},{"date":"2022-01-25","close":7131.8252},{"date":"2022-01-26","close":7131.8252},{"date":"2022-01-27","close":6922.9033},{"date":"2022-01-28","close":6998.875},{"date":"2022-02-03","close":7207.7964},{"date":"2022-02-04","close":7236.2856},{"date":"2022-02-07","close":7283.7686},{"date":"2022-02-08","close":7283.7686},{"date":"2022-02-09","close":7283.7686},{"date":"2022-02-10","close":7464.2007},{"date":"2022-02-11","close":7264.7754},{"date":"2022-02-14","close":7141.3213},{"date":"2022-02-15","close":6865.9243},{"date":"2022-02-16","close":7027.3643},{"date":"2022-02-17","close":7065.3501},{"date":"2022-02-18","close":7112.832},{"date":"2022-02-21","close":7255.2793},{"date":"2022-02-22","close":7255.2793},{"date":"2022-02-23","close":7255.2793},{"date":"2022-02-24","close":6941.897},{"date":"2022-02-25","close":7008.3716},{"date":"2022-02-28","close":7008.3716},{"date":"2022-03-02","close":7207.7964},{"date":"2022-03-03","close":7397.7251},{"date":"2022-03-04","close":7397.7251},{"date":"2022-03-07","close":7084.3428},{"date":"2022-03-08","close":7017.8682},{"date":"2022-03-10","close":7017.8682},{"date":"2022-03-11","close":7065.3501},{"date":"2022-03-14","close":7046.3574},{"date":"2022-03-15","close":7046.3574},{"date":"2022-03-16","close":7046.3574},{"date":"2022-03-17","close":7046.3574},{"date":"2022-03-18","close":7188.8037},{"date":"2022-03-21","close":7188.8037},{"date":"2022-03-22","close":7198.3003},{"date":"2022-03-23","close":7084.3428},{"date":"2022-03-24","close":7245.7822},{"date":"2022-03-25","close":7141.3213},{"date":"2022-03-28","close":7160.3145},{"date":"2022-03-29","close":7321.7539},{"date":"2022-03-30","close":7606.6475},{"date":"2022-03-31","close":7587.6538},{"date":"2022-04-01","close":7587.6538},{"date":"2022-04-04","close":7758.5898},{"date":"2022-04-05","close":7758.5898},{"date":"2022-04-06","close":7663.6255},{"date":"2022-04-07","close":7530.6753},{"date":"2022-04-08","close":7511.6826},{"date":"2022-04-11","close":7530.6753},{"date":"2022-04-12","close":7473.6968},{"date":"2022-04-13","close":7530.6753},{"date":"2022-04-14","close":7521.1787},{"date":"2022-04-15","close":7350.2427},{"date":"2022-04-18","close":7426.2148},{"date":"2022-04-19","close":7568.6616},{"date":"2022-04-20","close":7625.6396},{"date":"2022-04-21","close":7711.1079},{"date":"2022-04-22","close":7654.1289},{"date":"2022-04-25","close":7502.1865},{"date":"2022-04-26","close":7568.6616},{"date":"2022-04-27","close":7426.2148},{"date":"2022-04-28","close":7350.2427},{"date":"2022-04-29","close":7388.2295},{"date":"2022-05-02","close":7407.2217},{"date":"2022-05-03","close":7492.6904},{"date":"2022-05-04","close":7435.7114},{"date":"2022-05-06","close":7549.6685},{"date":"2022-05-09","close":7940.0},{"date":"2022-05-10","close":7492.6904},{"date":"2022-05-11","close":7730.1006},{"date":"2022-05-12","close":7673.1226},{"date":"2022-05-13","close":7749.0938},{"date":"2022-05-16","close":7834.561},{"date":"2022-05-17","close":7872.5479},{"date":"2022-05-18","close":8052.979},{"date":"2022-05-19","close":8356.8652},{"date":"2022-05-20","close":8128.9517},{"date":"2022-05-23","close":7768.0864},{"date":"2022-05-24","close":7996.001},{"date":"2022-05-25","close":7768.0864},{"date":"2022-05-26","close":7739.5972},{"date":"2022-05-27","close":7777.583},{"date":"2022-05-30","close":8014.9937},{"date":"2022-05-31","close":7939.022},{"date":"2022-06-02","close":8024.4907},{"date":"2022-06-03","close":8062.4761},{"date":"2022-06-07","close":7891.54},{"date":"2022-06-08","close":7806.0728},{"date":"2022-06-09","close":7654.1289},{"date":"2022-06-10","close":7663.6255},{"date":"2022-06-13","close":7302.7612},{"date":"2022-06-14","close":7103.3354},{"date":"2022-06-15","close":6922.9033},{"date":"2022-06-16","close":6932.3999},{"date":"2022-06-17","close":6941.897},{"date":"2022-06-20","close":6581.0317},{"date":"2022-06-21","close":6647.5063},{"date":"2022-06-22","close":6543.0454},{"date":"2022-06-23","close":6058.7275},{"date":"2022-06-24","close":6201.1743},{"date":"2022-06-27","close":6448.0815},{"date":"2022-06-28","close":6467.0747},{"date":"2022-06-29","close":6495.564},{"date":"2022-06-30","close":6419.5928},{"date":"2022-07-01","close":6334.124},{"date":"2022-07-04","close":6277.1455},{"date":"2022-07-05","close":6353.1172},{"date":"2022-07-06","close":6334.124},{"date":"2022-07-07","close":6400.5996},{"date":"2022-07-08","close":6467.0747},{"date":"2022-07-11","close":6457.5781},{"date":"2022-07-12","close":6296.1387},{"date":"2022-07-13","close":6372.1099},{"date":"2022-07-14","close":6419.5928},{"date":"2022-07-15","close":6410.0957},{"date":"2022-07-18","close":6571.5356},{"date":"2022-07-19","close":6713.9819},{"date":"2022-07-20","close":6751.9673},{"date":"2022-07-21","close":6742.4712},{"date":"2022-07-22","close":6884.918},{"date":"2022-07-25","close":6932.3999},{"date":"2022-07-26","close":6932.3999},{"date":"2022-07-27","close":6875.4214},{"date":"2022-07-28","close":6970.3853},{"date":"2022-07-29","close":7065.3501},{"date":"2022-08-01","close":7350.2427},{"date":"2022-08-02","close":7435.7114},{"date":"2022-08-03","close":7416.7178},{"date":"2022-08-04","close":7264.7754},{"date":"2022-08-05","close":7245.7822},{"date":"2022-08-08","close":7245.7822},{"date":"2022-08-09","close":7084.3428},{"date":"2022-08-10","close":7055.854},{"date":"2022-08-11","close":7112.832},{"date":"2022-08-12","close":7074.8462},{"date":"2022-08-16","close":7150.8184},{"date":"2022-08-17","close":7150.8184},{"date":"2022-08-18","close":7103.3354},{"date":"2022-08-19","close":7606.6475},{"date":"2022-08-22","close":7673.1226},{"date":"2022-08-23","close":7559.1646},{"date":"2022-08-24","close":7530.6753},{"date":"2022-08-25","close":7549.6685},{"date":"2022-08-26","close":7331.2505},{"date":"2022-08-29","close":7084.3428},{"date":"2022-08-30","close":7093.8394},{"date":"2022-08-31","close":7207.7964},{"date":"2022-09-01","close":6979.8818},{"date":"2022-09-02","close":7055.854},{"date":"2022-09-05","close":6770.9604},{"date":"2022-09-06","close":6903.9106},{"date":"2022-09-07","close":6713.9819},{"date":"2022-09-08","close":6751.9673},{"date":"2022-09-13","close":6723.478},{"date":"2022-09-14","close":6552.542},{"date":"2022-09-15","close":6562.0386},{"date":"2022-09-16","close":6486.0669},{"date":"2022-09-19","close":6410.0957},{"date":"2022-09-20","close":6457.5781},{"date":"2022-09-21","close":6979.8818},{"date":"2022-09-22","close":6827.939},{"date":"2022-09-23","close":6552.542},{"date":"2022-09-26","close":6134.6987},{"date":"2022-09-27","close":6096.7134},{"date":"2022-09-28","close":6172.6846},{"date":"2022-09-29","close":6039.7349},{"date":"2022-09-30","close":6077.7207},{"date":"2022-10-04","close":6239.1597},{"date":"2022-10-05","close":6334.124},{"date":"2022-10-06","close":6391.1035},{"date":"2022-10-07","close":6429.0884},{"date":"2022-10-11","close":6220.167},{"date":"2022-10-12","close":6343.6206},{"date":"2022-10-13","close":6201.1743},{"date":"2022-10-14","close":6334.124},{"date":"2022-10-17","close":6372.1099},{"date":"2022-10-18","close":6571.5356},{"date":"2022-10-19","close":6562.0386},{"date":"2022-10-20","close":6543.0454},{"date":"2022-10-21","close":6543.0454},{"date":"2022-10-24","close":6600.0249},{"date":"2022-10-25","close":6628.5146},{"date":"2022-10-26","close":6609.521},{"date":"2022-10-27","close":6742.4712},{"date":"2022-10-28","close":6713.9819},{"date":"2022-10-31","close":6789.9531},{"date":"2022-11-01","close":6875.4214},{"date":"2022-11-02","close":6732.9751},{"date":"2022-11-03","close":6770.9604},{"date":"2022-11-04","close":6694.9893},{"date":"2022-11-07","close":6856.4282},{"date":"2022-11-08","close":6856.4282},{"date":"2022-11-09","close":6913.4072},{"date":"2022-11-10","close":6979.8818},{"date":"2022-11-11","close":7036.8604},{"date":"2022-11-14","close":7065.3501},{"date":"2022-11-15","close":7074.8462},{"date":"2022-11-16","close":6998.875},{"date":"2022-11-17","close":6780.457},{"date":"2022-11-18","close":6865.9243},{"date":"2022-11-21","close":6837.436},{"date":"2022-11-22","close":6789.9531},{"date":"2022-11-23","close":6913.4072},{"date":"2022-11-24","close":6989.3784},{"date":"2022-11-25","close":7008.3716},{"date":"2022-11-28","close":6979.8818},{"date":"2022-11-29","close":7027.3643},{"date":"2022-11-30","close":7321.7539},{"date":"2022-12-01","close":7369.2363},{"date":"2022-12-02","close":7369.2363},{"date":"2022-12-05","close":7397.7251},{"date":"2022-12-06","close":7131.8252},{"date":"2022-12-07","close":7207.7964},{"date":"2022-12-08","close":7036.8604},{"date":"2022-12-09","close":7093.8394},{"date":"2022-12-12","close":7074.8462},{"date":"2022-12-13","close":6913.4072},{"date":"2022-12-14","close":6989.3784},{"date":"2022-12-15","close":6960.8892},{"date":"2022-12-16","close":6960.8892},{"date":"2022-12-19","close":7027.3643},{"date":"2022-12-20","close":6884.918},{"date":"2022-12-21","close":6884.918},{"date":"2022-12-22","close":6989.3784},{"date":"2022-12-23","close":6761.4639},{"date":"2022-12-26","close":6609.521},{"date":"2022-12-27","close":6685.4922},{"date":"2022-12-28","close":6704.6763},{"date":"2022-12-29","close":6608.7583},{"date":"2023-01-02","close":6522.4316},{"date":"2023-01-03","close":6493.6562},{"date":"2023-01-04","close":6791.0024},{"date":"2023-01-05","close":6675.9009},{"date":"2023-01-06","close":6627.9414},{"date":"2023-01-09","close":6867.7373},{"date":"2023-01-10","close":6791.0024},{"date":"2023-01-11","close":6819.7778},{"date":"2023-01-12","close":6838.9609},{"date":"2023-01-13","close":6858.1455},{"date":"2023-01-16","close":6848.5532},{"date":"2023-01-17","close":6810.186},{"date":"2023-01-18","close":6743.0435},{"date":"2023-01-19","close":6675.9009},{"date":"2023-01-20","close":6704.6763},{"date":"2023-01-25","close":6906.1045},{"date":"2023-01-26","close":6934.8794},{"date":"2023-01-27","close":6810.186},{"date":"2023-01-30","close":6915.6963},{"date":"2023-01-31","close":6973.2471},{"date":"2023-02-01","close":7136.3076},{"date":"2023-02-02","close":7203.4502},{"date":"2023-02-03","close":7184.2671},{"date":"2023-02-06","close":7117.124},{"date":"2023-02-07","close":7136.3076},{"date":"2023-02-08","close":7213.042},{"date":"2023-02-09","close":7241.8179},{"date":"2023-02-10","close":7059.5732},{"date":"2023-02-13","close":6982.8389},{"date":"2023-02-14","close":7021.2061},{"date":"2023-02-15","close":6925.2881},{"date":"2023-02-16","close":7078.7568},{"date":"2023-02-17","close":7270.5928},{"date":"2023-02-20","close":7289.7764},{"date":"2023-02-21","close":7337.7358},{"date":"2023-02-22","close":7203.4502},{"date":"2023-02-23","close":7289.7764},{"date":"2023-02-24","close":7289.7764},{"date":"2023-02-27","close":7213.042},{"date":"2023-02-28","close":7174.6753},{"date":"2023-03-02","close":7232.2261},{"date":"2023-03-03","close":7280.1851},{"date":"2023-03-06","close":7299.3687},{"date":"2023-03-07","close":7308.9604},{"date":"2023-03-08","close":7174.6753},{"date":"2023-03-09","close":7155.4912},{"date":"2023-03-10","close":7049.9814},{"date":"2023-03-13","close":6925.2881},{"date":"2023-03-14","close":6551.207},{"date":"2023-03-15","close":6675.9009},{"date":"2023-03-16","close":6714.2681},{"date":"2023-03-17","close":6877.3286},{"date":"2023-03-20","close":6810.186},{"date":"2023-03-21","close":6743.0435},{"date":"2023-03-22","close":6426.5137},{"date":"2023-03-23","close":6340.1875},{"date":"2023-03-24","close":6388.146},{"date":"2023-03-27","close":6359.3706},{"date":"2023-03-28","close":6503.248},{"date":"2023-03-29","close":6618.3496},{"date":"2023-03-30","close":6560.7988},{"date":"2023-03-31","close":6388.146},{"date":"2023-04-03","close":6263.4531},{"date":"2023-04-04","close":6321.0039},{"date":"2023-04-05","close":6311.4116},{"date":"2023-04-06","close":6177.1265},{"date":"2023-04-07","close":6177.1265},{"date":"2023-04-10","close":6119.5757},{"date":"2023-04-11","close":6426.5137},{"date":"2023-04-12","close":6656.7173},{"date":"2023-04-13","close":6599.1665},{"date":"2023-04-14","close":6503.248},{"date":"2023-04-17","close":6445.6973},{"date":"2023-04-18","close":6282.6367},{"date":"2023-04-19","close":6321.0039},{"date":"2023-04-20","close":6071.6167},{"date":"2023-04-21","close":5870.1885},{"date":"2023-04-24","close":5764.6787},{"date":"2023-04-25","close":5764.6787},{"date":"2023-04-26","close":5812.6377},{"date":"2023-04-27","close":5803.0459},{"date":"2023-04-28","close":5707.1279},{"date":"2023-05-02","close":5841.4131},{"date":"2023-05-03","close":5793.4541},{"date":"2023-05-04","close":5735.9033},{"date":"2023-05-08","close":5841.4131},{"date":"2023-05-09","close":5841.4131},{"date":"2023-05-10","close":6186.7183},{"date":"2023-05-11","close":6368.9629},{"date":"2023-05-12","close":6340.1875},{"date":"2023-05-15","close":6301.8198},{"date":"2023-05-16","close":6109.9839},{"date":"2023-05-17","close":6282.6367},{"date":"2023-05-18","close":6484.0645},{"date":"2023-05-19","close":6407.3301},{"date":"2023-05-22","close":6407.3301},{"date":"2023-05-23","close":6321.0039},{"date":"2023-05-24","close":6397.7383},{"date":"2023-05-25","close":6292.228},{"date":"2023-05-26","close":6129.1675},{"date":"2023-05-30","close":6196.3096},{"date":"2023-05-31","close":6253.8608},{"date":"2023-06-01","close":6263.4531},{"date":"2023-06-02","close":6330.5957},{"date":"2023-06-05","close":6340.1875},{"date":"2023-06-07","close":6234.6772},{"date":"2023-06-08","close":6397.7383},{"date":"2023-06-09","close":6359.3706},{"date":"2023-06-12","close":6282.6367},{"date":"2023-06-13","close":6253.8608},{"date":"2023-06-14","close":6129.1675},{"date":"2023-06-15","close":6033.249},{"date":"2023-06-16","close":6014.0659},{"date":"2023-06-19","close":6042.8408},{"date":"2023-06-20","close":6023.6577},{"date":"2023-06-21","close":6062.0249},{"date":"2023-06-22","close":5956.5151},{"date":"2023-06-23","close":5956.5151},{"date":"2023-06-26","close":6023.6577},{"date":"2023-06-27","close":5966.1069},{"date":"2023-06-28","close":6042.8408},{"date":"2023-06-29","close":5927.7393},{"date":"2023-06-30","close":6157.9434},{"date":"2023-07-03","close":6225.0859},{"date":"2023-07-04","close":6282.6367},{"date":"2023-07-05","close":6301.8198},{"date":"2023-07-06","close":6301.8198},{"date":"2023-07-07","close":6244.269},{"date":"2023-07-10","close":6330.5957},{"date":"2023-07-11","close":6282.6367},{"date":"2023-07-12","close":6234.6772},{"date":"2023-07-13","close":6205.9023},{"date":"2023-07-14","close":6205.9023},{"date":"2023-07-17","close":6138.7593},{"date":"2023-07-18","close":5985.29},{"date":"2023-07-19","close":6023.6577},{"date":"2023-07-20","close":5994.8823},{"date":"2023-07-21","close":5937.3311},{"date":"2023-07-24","close":5745.4946},{"date":"2023-07-25","close":5774.2705},{"date":"2023-07-26","close":5448.1489},{"date":"2023-07-27","close":5563.251},{"date":"2023-07-28","close":5611.2095},{"date":"2023-07-31","close":5716.7192},{"date":"2023-08-01","close":5783.8623},{"date":"2023-08-02","close":5793.4541},{"date":"2023-08-03","close":5803.0459},{"date":"2023-08-04","close":5822.2295},{"date":"2023-08-07","close":5687.9443},{"date":"2023-08-08","close":5582.4346},{"date":"2023-08-09","close":5553.6582},{"date":"2023-08-10","close":5592.0259},{"date":"2023-08-11","close":5687.9443},{"date":"2023-08-14","close":5620.8018},{"date":"2023-08-16","close":5313.8638},{"date":"2023-08-17","close":5361.8223},{"date":"2023-08-18","close":5352.231},{"date":"2023-08-21","close":5237.1289},{"date":"2023-08-22","close":5294.6797},{"date":"2023-08-23","close":5102.8433},{"date":"2023-08-24","close":5131.6196},{"date":"2023-08-25","close":5160.3945},{"date":"2023-08-28","close":5150.8027},{"date":"2023-08-29","close":5227.5371},{"date":"2023-08-30","close":5304.272},{"date":"2023-08-31","close":5246.7212},{"date":"2023-09-01","close":5256.313},{"date":"2023-09-04","close":5179.5781},{"date":"2023-09-05","close":5141.2109},{"date":"2023-09-06","close":5131.6196},{"date":"2023-09-07","close":5054.8848},{"date":"2023-09-08","close":5160.3945},{"date":"2023-09-11","close":5131.6196},{"date":"2023-09-12","close":5179.5781},{"date":"2023-09-13","close":5227.5371},{"date":"2023-09-14","close":5275.4961},{"date":"2023-09-15","close":5304.272},{"date":"2023-09-18","close":5246.7212},{"date":"2023-09-19","close":5160.3945},{"date":"2023-09-20","close":5064.4766},{"date":"2023-09-21","close":5006.9253},{"date":"2023-09-22","close":4939.7827},{"date":"2023-09-25","close":4939.7827},{"date":"2023-09-26","close":4911.0068},{"date":"2023-09-27","close":4891.8237},{"date":"2023-10-04","close":4824.6812},{"date":"2023-10-05","close":4815.0894},{"date":"2023-10-06","close":4872.6406},{"date":"2023-10-10","close":4738.355},{"date":"2023-10-11","close":4824.6812},{"date":"2023-10-12","close":4853.4565},{"date":"2023-10-13","close":4863.0488},{"date":"2023-10-16","close":4786.314},{"date":"2023-10-17","close":4872.6406},{"date":"2023-10-18","close":4815.0894},{"date":"2023-10-19","close":4747.9463},{"date":"2023-10-20","close":4570.498},{"date":"2023-10-23","close":4474.5801},{"date":"2023-10-24","close":4493.7637},{"date":"2023-10-25","close":4656.8247},{"date":"2023-10-26","close":4541.7227},{"date":"2023-10-27","close":4546.519},{"date":"2023-10-30","close":4551.3145},{"date":"2023-10-31","close":4325.9072},{"date":"2023-11-01","close":4493.7637},{"date":"2023-11-02","close":4747.9463},{"date":"2023-11-03","close":4642.4365},{"date":"2023-11-06","close":4695.1919},{"date":"2023-11-07","close":4776.7222},{"date":"2023-11-08","close":4805.4976},{"date":"2023-11-09","close":4815.0894},{"date":"2023-11-10","close":4805.4976},{"date":"2023-11-13","close":4786.314},{"date":"2023-11-14","close":4843.8643},{"date":"2023-11-15","close":5054.8848},{"date":"2023-11-16","close":4968.5581},{"date":"2023-11-17","close":5016.5171},{"date":"2023-11-20","close":5064.4766},{"date":"2023-11-21","close":5054.8848},{"date":"2023-11-22","close":5045.293},{"date":"2023-11-23","close":5045.293},{"date":"2023-11-24","close":5045.293},{"date":"2023-11-27","close":4997.334},{"date":"2023-11-28","close":4920.5996},{"date":"2023-11-29","close":4872.6406},{"date":"2023-11-30","close":4863.0488},{"date":"2023-12-01","close":4824.6812},{"date":"2023-12-04","close":4834.2729},{"date":"2023-12-05","close":4767.1304},{"date":"2023-12-06","close":4767.1304},{"date":"2023-12-07","close":4843.8643},{"date":"2023-12-08","close":4786.314},{"date":"2023-12-11","close":4795.9058},{"date":"2023-12-12","close":4843.8643},{"date":"2023-12-13","close":4824.6812},{"date":"2023-12-14","close":4815.0894},{"date":"2023-12-15","close":4771.9258},{"date":"2023-12-18","close":4824.6812},{"date":"2023-12-19","close":4824.6812},{"date":"2023-12-20","close":4911.0068},{"date":"2023-12-21","close":4958.9663},{"date":"2023-12-22","close":4939.7827},{"date":"2023-12-26","close":4853.4565},{"date":"2023-12-27","close":4892.2065},{"date":"2023-12-28","close":4872.8315},{"date":"2024-01-02","close":4930.957},{"date":"2024-01-03","close":4872.8315},{"date":"2024-01-04","close":4838.9253},{"date":"2024-01-05","close":4843.769},{"date":"2024-01-08","close":4901.894},{"date":"2024-01-09","close":4930.957},{"date":"2024-01-10","close":4950.332},{"date":"2024-01-11","close":5037.52},{"date":"2024-01-12","close":4892.2065},{"date":"2024-01-15","close":4824.394},{"date":"2024-01-16","close":4834.0815},{"date":"2024-01-17","close":4722.6748},{"date":"2024-01-18","close":4717.8311},{"date":"2024-01-19","close":4775.9565},{"date":"2024-01-22","close":4751.7373},{"date":"2024-01-23","close":4727.519},{"date":"2024-01-24","close":4771.1128},{"date":"2024-01-25","close":4669.3931},{"date":"2024-01-26","close":4674.2373},{"date":"2024-01-29","close":4606.4243},{"date":"2024-01-30","close":4591.8931},{"date":"2024-01-31","close":4562.8306},{"date":"2024-02-01","close":4674.2373},{"date":"2024-02-02","close":4650.0186},{"date":"2024-02-05","close":4800.1753},{"date":"2024-02-06","close":4872.8315},{"date":"2024-02-07","close":4805.019},{"date":"2024-02-08","close":4785.644},{"date":"2024-02-13","close":4838.9253},{"date":"2024-02-14","close":4843.769},{"date":"2024-02-15","close":4911.582},{"date":"2024-02-16","close":4921.2695},{"date":"2024-02-19","close":4911.582},{"date":"2024-02-20","close":4930.957},{"date":"2024-02-21","close":4843.769},{"date":"2024-02-22","close":4819.5503},{"date":"2024-02-23","close":4746.8936},{"date":"2024-02-26","close":4737.2061},{"date":"2024-02-27","close":4698.4561},{"date":"2024-02-28","close":4717.8311},{"date":"2024-02-29","close":4640.3306},{"date":"2024-03-04","close":4553.1431},{"date":"2024-03-05","close":4504.7051},{"date":"2024-03-06","close":4475.6426},{"date":"2024-03-07","close":4422.3608},{"date":"2024-03-08","close":4441.7363},{"date":"2024-03-11","close":4475.6426},{"date":"2024-03-12","close":4470.7988},{"date":"2024-03-13","close":4524.0806},{"date":"2024-03-14","close":4664.5498},{"date":"2024-03-15","close":4669.3931},{"date":"2024-03-18","close":4630.6436},{"date":"2024-03-19","close":4625.7993},{"date":"2024-03-20","close":4548.2993},{"date":"2024-03-21","close":4461.1113},{"date":"2024-03-22","close":4456.2676},{"date":"2024-03-25","close":4422.3608},{"date":"2024-03-26","close":4427.2051},{"date":"2024-03-27","close":4470.7988},{"date":"2024-03-28","close":4533.7676},{"date":"2024-03-29","close":4543.4556},{"date":"2024-04-01","close":4587.0493},{"date":"2024-04-02","close":4456.2676},{"date":"2024-04-03","close":4461.1113},{"date":"2024-04-04","close":4456.2676},{"date":"2024-04-05","close":4436.8921},{"date":"2024-04-08","close":4480.4868},{"date":"2024-04-09","close":4572.5181},{"date":"2024-04-11","close":4490.1738},{"date":"2024-04-12","close":4383.6113},{"date":"2024-04-15","close":4281.8916},{"date":"2024-04-16","close":4257.6729},{"date":"2024-04-17","close":4223.7666},{"date":"2024-04-18","close":4262.5171},{"date":"2024-04-19","close":4296.4229},{"date":"2024-04-22","close":4243.1416},{"date":"2024-04-23","close":4218.9229},{"date":"2024-04-24","close":4209.2354},{"date":"2024-04-25","close":4228.6104},{"date":"2024-04-26","close":4296.4229},{"date":"2024-04-29","close":4325.4858},{"date":"2024-04-30","close":4373.9233},{"date":"2024-05-02","close":4504.7051},{"date":"2024-05-03","close":4514.3926},{"date":"2024-05-07","close":4475.6426},{"date":"2024-05-08","close":4461.1113},{"date":"2024-05-09","close":4567.6743},{"date":"2024-05-10","close":4509.5493},{"date":"2024-05-13","close":4461.1113},{"date":"2024-05-14","close":4407.8296},{"date":"2024-05-16","close":4417.5176},{"date":"2024-05-17","close":4470.7988},{"date":"2024-05-20","close":4373.9233},{"date":"2024-05-21","close":4267.3604},{"date":"2024-05-22","close":4301.2671},{"date":"2024-05-23","close":4364.2358},{"date":"2024-05-24","close":4388.4546},{"date":"2024-05-27","close":4310.9541},{"date":"2024-05-28","close":4325.4858},{"date":"2024-05-29","close":4291.5796},{"date":"2024-05-30","close":4330.3296},{"date":"2024-05-31","close":4267.3604},{"date":"2024-06-03","close":4252.8291},{"date":"2024-06-04","close":4398.1426},{"date":"2024-06-05","close":4369.0801},{"date":"2024-06-07","close":4436.8921},{"date":"2024-06-10","close":4485.3301},{"date":"2024-06-11","close":4470.7988},{"date":"2024-06-12","close":4432.0488},{"date":"2024-06-13","close":4364.2358},{"date":"2024-06-14","close":4359.3921},{"date":"2024-06-17","close":4349.7046},{"date":"2024-06-18","close":4310.9541},{"date":"2024-06-19","close":4330.3296},{"date":"2024-06-20","close":4281.8916},{"date":"2024-06-21","close":4257.6729},{"date":"2024-06-24","close":4233.4541},{"date":"2024-06-25","close":4228.6104},{"date":"2024-06-26","close":4185.0166},{"date":"2024-06-27","close":4160.7974},{"date":"2024-06-28","close":4073.6099},{"date":"2024-07-01","close":4073.6099},{"date":"2024-07-02","close":4049.3909},{"date":"2024-07-03","close":4015.4846},{"date":"2024-07-04","close":4059.0784},{"date":"2024-07-05","close":4068.7661},{"date":"2024-07-08","close":4030.0159},{"date":"2024-07-09","close":4015.4846},{"date":"2024-07-10","close":4034.8599},{"date":"2024-07-11","close":4000.9534},{"date":"2024-07-12","close":3991.2656},{"date":"2024-07-15","close":3947.6719},{"date":"2024-07-16","close":3942.8279},{"date":"2024-07-17","close":3875.0154},{"date":"2024-07-18","close":3787.8274},{"date":"2024-07-19","close":3787.8274},{"date":"2024-07-22","close":3782.9836},{"date":"2024-07-23","close":3807.2026},{"date":"2024-07-24","close":3913.7654},{"date":"2024-07-25","close":3850.7964},{"date":"2024-07-26","close":3826.5776},{"date":"2024-07-29","close":3889.5466},{"date":"2024-07-30","close":3875.0154},{"date":"2024-07-31","close":3816.8901},{"date":"2024-08-01","close":3753.9211},{"date":"2024-08-02","close":3807.2026},{"date":"2024-08-05","close":3235.6377},{"date":"2024-08-06","close":3371.2634},{"date":"2024-08-07","close":3492.3574},{"date":"2024-08-08","close":3448.7637},{"date":"2024-08-09","close":3506.8887},{"date":"2024-08-12","close":3550.4827},{"date":"2024-08-13","close":3594.0767},{"date":"2024-08-14","close":3579.5454},{"date":"2024-08-16","close":3797.5149},{"date":"2024-08-19","close":4107.5166},{"date":"2024-08-20","close":4107.5166},{"date":"2024-08-21","close":4083.2974},{"date":"2024-08-22","close":4063.9221},{"date":"2024-08-23","close":4030.0159},{"date":"2024-08-26","close":3908.9216},{"date":"2024-08-27","close":4039.7036},{"date":"2024-08-28","close":4073.6099},{"date":"2024-08-29","close":4049.3909},{"date":"2024-08-30","close":4155.9536},{"date":"2024-09-02","close":4131.7349},{"date":"2024-09-03","close":4126.8911},{"date":"2024-09-04","close":3875.0154},{"date":"2024-09-05","close":3865.3276},{"date":"2024-09-06","close":3632.8267},{"date":"2024-09-09","close":3724.8584},{"date":"2024-09-10","close":3729.7021},{"date":"2024-09-11","close":3802.3586},{"date":"2024-09-12","close":4034.8599},{"date":"2024-09-13","close":3923.4531},{"date":"2024-09-19","close":3928.2966},{"date":"2024-09-20","close":3937.9844},{"date":"2024-09-23","close":3947.6719},{"date":"2024-09-24","close":3947.6719},{"date":"2024-09-25","close":3952.5156},{"date":"2024-09-26","close":4112.3599},{"date":"2024-09-27","close":4083.2974},{"date":"2024-09-30","close":4126.8911},{"date":"2024-10-02","close":4141.4224},{"date":"2024-10-04","close":3971.8909},{"date":"2024-10-07","close":3952.5156},{"date":"2024-10-08","close":3947.6719},{"date":"2024-10-10","close":3942.8279},{"date":"2024-10-11","close":3957.3591},{"date":"2024-10-14","close":3923.4531},{"date":"2024-10-15","close":3947.6719},{"date":"2024-10-16","close":3942.8279},{"date":"2024-10-17","close":4102.6724},{"date":"2024-10-18","close":4020.3284},{"date":"2024-10-21","close":4010.6409},{"date":"2024-10-22","close":3991.2656},{"date":"2024-10-23","close":4005.7969},{"date":"2024-10-24","close":4005.7969},{"date":"2024-10-25","close":3991.2656},{"date":"2024-10-28","close":3971.8909},{"date":"2024-10-29","close":4034.8599},{"date":"2024-10-30","close":4141.4224},{"date":"2024-10-31","close":4170.4854},{"date":"2024-11-01","close":4349.7046},{"date":"2024-11-04","close":4490.1738},{"date":"2024-11-05","close":4519.2363},{"date":"2024-11-06","close":4509.5493},{"date":"2024-11-07","close":4509.5493},{"date":"2024-11-08","close":4310.9541},{"date":"2024-11-11","close":4320.6421},{"date":"2024-11-12","close":4204.3916},{"date":"2024-11-13","close":3763.6084},{"date":"2024-11-14","close":3763.6084},{"date":"2024-11-15","close":3821.7339},{"date":"2024-11-18","close":3773.2961},{"date":"2024-11-19","close":3695.7959},{"date":"2024-11-20","close":3666.7332},{"date":"2024-11-21","close":3666.7332},{"date":"2024-11-22","close":3661.8896},{"date":"2024-11-25","close":3695.7959},{"date":"2024-11-26","close":3671.5769},{"date":"2024-11-27","close":3710.3271},{"date":"2024-11-28","close":3700.6396},{"date":"2024-11-29","close":3724.8584},{"date":"2024-12-02","close":3540.7952},{"date":"2024-12-03","close":3506.8887},{"date":"2024-12-04","close":3492.3574},{"date":"2024-12-05","close":3419.7012},{"date":"2024-12-06","close":3342.2007},{"date":"2024-12-09","close":3182.3562},{"date":"2024-12-10","close":3317.9819},{"date":"2024-12-11","close":3468.1387},{"date":"2024-12-12","close":3492.3574},{"date":"2024-12-13","close":3492.3574},{"date":"2024-12-16","close":3565.0142},{"date":"2024-12-17","close":3608.6079},{"date":"2024-12-18","close":3589.2329},{"date":"2024-12-19","close":3555.3264},{"date":"2024-12-20","close":3487.5137},{"date":"2024-12-23","close":3472.9824},{"date":"2024-12-24","close":3439.0759},{"date":"2024-12-26","close":3472.9824},{"date":"2024-12-27","close":3522.1052},{"date":"2024-12-30","close":3512.2808},{"date":"2025-01-02","close":3536.842},{"date":"2025-01-03","close":3615.4387},{"date":"2025-01-06","close":3635.0876},{"date":"2025-01-07","close":3625.2632},{"date":"2025-01-08","close":3625.2632},{"date":"2025-01-09","close":3644.9124},{"date":"2025-01-10","close":3615.4387},{"date":"2025-01-13","close":3635.0876},{"date":"2025-01-14","close":3610.5264},{"date":"2025-01-15","close":3522.1052},{"date":"2025-01-16","close":3512.2808},{"date":"2025-01-17","close":3512.2808},{"date":"2025-01-20","close":3585.9648},{"date":"2025-01-21","close":3571.228},{"date":"2025-01-22","close":3527.0176},{"date":"2025-01-23","close":3477.8948},{"date":"2025-01-24","close":3482.8071},{"date":"2025-01-31","close":3458.2456},{"date":"2025-02-03","close":3404.2104},{"date":"2025-02-04","close":3438.5964},{"date":"2025-02-05","close":3571.228},{"date":"2025-02-06","close":3507.3684},{"date":"2025-02-07","close":3502.4561},{"date":"2025-02-10","close":3536.842},{"date":"2025-02-11","close":3546.6667},{"date":"2025-02-12","close":3433.6843},{"date":"2025-02-13","close":3428.772},{"date":"2025-02-14","close":3463.158},{"date":"2025-02-17","close":3512.2808},{"date":"2025-02-18","close":3541.7544},{"date":"2025-02-19","close":3531.9299},{"date":"2025-02-20","close":3472.9824},{"date":"2025-02-21","close":3448.4211},{"date":"2025-02-24","close":3625.2632},{"date":"2025-02-25","close":3536.842},{"date":"2025-02-26","close":3684.2104},{"date":"2025-02-27","close":3546.6667},{"date":"2025-02-28","close":3512.2808},{"date":"2025-03-04","close":3487.7192},{"date":"2025-03-05","close":3556.4912},{"date":"2025-03-06","close":3507.3684},{"date":"2025-03-07","close":3468.0703},{"date":"2025-03-10","close":3517.1931},{"date":"2025-03-11","close":3522.1052},{"date":"2025-03-12","close":3522.1052},{"date":"2025-03-13","close":3458.2456},{"date":"2025-03-14","close":3443.5088},{"date":"2025-03-17","close":3438.5964},{"date":"2025-03-18","close":3418.9475},{"date":"2025-03-19","close":3418.9475},{"date":"2025-03-20","close":3433.6843},{"date":"2025-03-21","close":3438.5964},{"date":"2025-03-24","close":3389.4736},{"date":"2025-03-25","close":3414.0352},{"date":"2025-03-26","close":3414.0352},{"date":"2025-03-27","close":3404.2104},{"date":"2025-03-28","close":3389.4736},{"date":"2025-03-31","close":3247.0176},{"date":"2025-04-01","close":3301.0527},{"date":"2025-04-02","close":3305.9648},{"date":"2025-04-03","close":3315.7896},{"date":"2025-04-04","close":3379.6492},{"date":"2025-04-07","close":3364.9124},{"date":"2025-04-08","close":3286.3159},{"date":"2025-04-09","close":3197.8948},{"date":"2025-04-10","close":3232.2808},{"date":"2025-04-11","close":3379.6492},{"date":"2025-04-14","close":3472.9824},{"date":"2025-04-15","close":3472.9824},{"date":"2025-04-16","close":3477.8948},{"date":"2025-04-17","close":3404.2104},{"date":"2025-04-18","close":3418.9475},{"date":"2025-04-21","close":3507.3684},{"date":"2025-04-22","close":3482.8071},{"date":"2025-04-23","close":3428.772},{"date":"2025-04-24","close":3404.2104},{"date":"2025-04-25","close":3384.5615},{"date":"2025-04-28","close":3350.1755},{"date":"2025-04-29","close":3364.9124},{"date":"2025-04-30","close":3335.4387},{"date":"2025-05-02","close":3389.4736},{"date":"2025-05-07","close":3384.5615},{"date":"2025-05-08","close":3404.2104},{"date":"2025-05-09","close":3492.6316},{"date":"2025-05-12","close":3497.5439},{"date":"2025-05-13","close":3492.6316},{"date":"2025-05-14","close":3453.3333},{"date":"2025-05-15","close":3797.1931},{"date":"2025-05-16","close":4195.0879},{"date":"2025-05-19","close":4308.0703},{"date":"2025-05-20","close":4273.6841},{"date":"2025-05-21","close":4362.1055},{"date":"2025-05-22","close":4150.8774},{"date":"2025-05-23","close":4204.9121},{"date":"2025-05-26","close":4200.0},{"date":"2025-05-27","close":4185.2632},{"date":"2025-05-28","close":4082.1052},{"date":"2025-05-29","close":4136.1406},{"date":"2025-05-30","close":4229.4736},{"date":"2025-06-02","close":4204.9121},{"date":"2025-06-04","close":4273.6841},{"date":"2025-06-05","close":4322.8071},{"date":"2025-06-09","close":4249.123},{"date":"2025-06-10","close":4204.9121},{"date":"2025-06-11","close":4209.8247},{"date":"2025-06-12","close":4239.2983},{"date":"2025-06-13","close":4018.2456},{"date":"2025-06-16","close":4362.1055},{"date":"2025-06-17","close":4180.3511},{"date":"2025-06-18","close":4322.8071},{"date":"2025-06-19","close":4150.8774},{"date":"2025-06-20","close":4165.6143},{"date":"2025-06-23","close":4244.2104},{"date":"2025-06-24","close":4298.2456},{"date":"2025-06-25","close":4342.4561},{"date":"2025-06-26","close":4224.5615},{"date":"2025-06-27","close":4214.7368},{"date":"2025-06-30","close":4131.228},{"date":"2025-07-01","close":4263.8599},{"date":"2025-07-02","close":4067.3684},{"date":"2025-07-03","close":4303.1577},{"date":"2025-07-04","close":4224.5615},{"date":"2025-07-07","close":4342.4561},{"date":"2025-07-08","close":4376.8423},{"date":"2025-07-09","close":4229.4736},{"date":"2025-07-10","close":4224.5615},{"date":"2025-07-11","close":4293.3335},{"date":"2025-07-14","close":4293.3335},{"date":"2025-07-15","close":4332.6318},{"date":"2025-07-16","close":4288.4209},{"date":"2025-07-17","close":4283.5088},{"date":"2025-07-18","close":4160.7017},{"date":"2025-07-21","close":4126.3159},{"date":"2025-07-22","close":4155.7896},{"date":"2025-07-23","close":4303.1577},{"date":"2025-07-24","close":4258.9473},{"date":"2025-07-25","close":4322.8071},{"date":"2025-07-28","close":4209.8247},{"date":"2025-07-29","close":4136.1406},{"date":"2025-07-30","close":4170.5264},{"date":"2025-07-31","close":4224.5615},{"date":"2025-08-01","close":4165.6143},{"date":"2025-08-04","close":4121.4033},{"date":"2025-08-05","close":4185.2632},{"date":"2025-08-06","close":4244.2104},{"date":"2025-08-07","close":4268.772},{"date":"2025-08-08","close":4298.2456},{"date":"2025-08-11","close":4234.3862},{"date":"2025-08-12","close":4224.5615},{"date":"2025-08-13","close":4116.4912},{"date":"2025-08-14","close":4096.8423},{"date":"2025-08-18","close":4322.8071},{"date":"2025-08-19","close":4337.5439},{"date":"2025-08-20","close":4214.7368},{"date":"2025-08-21","close":4303.1577},{"date":"2025-08-22","close":4298.2456},{"date":"2025-08-25","close":4308.0703},{"date":"2025-08-26","close":4303.1577},{"date":"2025-08-27","close":4224.5615},{"date":"2025-08-28","close":4175.4385},{"date":"2025-08-29","close":4136.1406},{"date":"2025-09-01","close":4209.8247},{"date":"2025-09-02","close":4224.5615},{"date":"2025-09-03","close":4234.3862},{"date":"2025-09-04","close":4268.772},{"date":"2025-09-05","close":4288.4209},{"date":"2025-09-08","close":4283.5088},{"date":"2025-09-09","close":4303.1577},{"date":"2025-09-10","close":4391.5791},{"date":"2025-09-11","close":4750.1753},{"date":"2025-09-12","close":4617.5439},{"date":"2025-09-15","close":4588.0703},{"date":"2025-09-16","close":4460.3511},{"date":"2025-09-17","close":4489.8247},{"date":"2025-09-18","close":4607.7192},{"date":"2025-09-19","close":4665.0},{"date":"2025-09-22","close":4470.1753},{"date":"2025-09-23","close":4499.6489},{"date":"2025-09-24","close":4494.7368},{"date":"2025-09-25","close":4519.2983},{"date":"2025-09-26","close":4342.4561},{"date":"2025-09-29","close":4367.0176},{"date":"2025-09-30","close":4371.9297},{"date":"2025-10-01","close":4371.9297},{"date":"2025-10-02","close":4357.1929},{"date":"2025-10-10","close":4175.4385},{"date":"2025-10-13","close":4141.0527},{"date":"2025-10-14","close":4254.0352},{"date":"2025-10-15","close":4249.123},{"date":"2025-10-16","close":4317.8945},{"date":"2025-10-17","close":4263.8599},{"date":"2025-10-20","close":4219.6489},{"date":"2025-10-21","close":4258.9473},{"date":"2025-10-22","close":4332.6318},{"date":"2025-10-23","close":4234.3862},{"date":"2025-10-24","close":4165.6143},{"date":"2025-10-27","close":4170.5264},{"date":"2025-10-28","close":4209.8247},{"date":"2025-10-29","close":4214.7368},{"date":"2025-10-30","close":4244.2104},{"date":"2025-10-31","close":4180.3511},{"date":"2025-11-03","close":4072.2808},{"date":"2025-11-04","close":4028.0703},{"date":"2025-11-05","close":3915.0876},{"date":"2025-11-06","close":3939.6492},{"date":"2025-11-07","close":3861.0527},{"date":"2025-11-10","close":3978.9475},{"date":"2025-11-11","close":4008.4211},{"date":"2025-11-12","close":4057.5439},{"date":"2025-11-13","close":3929.8247},{"date":"2025-11-14","close":3851.228},{"date":"2025-11-17","close":3846.3159},{"date":"2025-11-18","close":3674.386},{"date":"2025-11-19","close":3846.3159},{"date":"2025-11-20","close":3841.4036},{"date":"2025-11-21","close":3797.1931},{"date":"2025-11-24","close":3792.2808},{"date":"2025-11-25","close":3797.1931},{"date":"2025-11-26","close":3802.1052},{"date":"2025-11-27","close":3851.228},{"date":"2025-11-28","close":3831.5789},{"date":"2025-12-01","close":3895.4387},{"date":"2025-12-02","close":3870.8772},{"date":"2025-12-03","close":4013.3333},{"date":"2025-12-04","close":4023.158},{"date":"2025-12-05","close":4032.9824},{"date":"2025-12-08","close":3983.8596},{"date":"2025-12-09","close":3993.6843},{"date":"2025-12-10","close":3969.1228},{"date":"2025-12-11","close":4062.4561},{"date":"2025-12-12","close":4037.8948},{"date":"2025-12-15","close":3974.0352},{"date":"2025-12-16","close":3959.2983},{"date":"2025-12-17","close":3974.0352},{"date":"2025-12-18","close":3934.7368},{"date":"2025-12-19","close":3959.2983},{"date":"2025-12-22","close":3983.8596},{"date":"2025-12-23","close":3978.9475},{"date":"2025-12-24","close":3929.8247},{"date":"2025-12-26","close":3920.0},{"date":"2025-12-29","close":3985.0},{"date":"2025-12-30","close":4020.0},{"date":"2026-01-02","close":4010.0},{"date":"2026-01-05","close":4010.0},{"date":"2026-01-06","close":4155.0},{"date":"2026-01-07","close":4140.0},{"date":"2026-01-08","close":4065.0},{"date":"2026-01-09","close":4085.0},{"date":"2026-01-12","close":4085.0},{"date":"2026-01-13","close":4235.0},{"date":"2026-01-14","close":4410.0},{"date":"2026-01-15","close":4560.0},{"date":"2026-01-16","close":4480.0},{"date":"2026-01-19","close":4510.0},{"date":"2026-01-20","close":4340.0},{"date":"2026-01-21","close":4490.0},{"date":"2026-01-22","close":4460.0},{"date":"2026-01-23","close":4400.0},{"date":"2026-01-26","close":4430.0},{"date":"2026-01-27","close":4350.0},{"date":"2026-01-28","close":4320.0},{"date":"2026-01-29","close":4325.0},{"date":"2026-01-30","close":4285.0},{"date":"2026-02-02","close":4150.0},{"date":"2026-02-03","close":4375.0},{"date":"2026-02-04","close":4510.0},{"date":"2026-02-05","close":4440.0},{"date":"2026-02-06","close":4345.0},{"date":"2026-02-09","close":4370.0},{"date":"2026-02-10","close":4535.0},{"date":"2026-02-11","close":4510.0},{"date":"2026-02-12","close":4510.0},{"date":"2026-02-13","close":4475.0},{"date":"2026-02-19","close":4535.0},{"date":"2026-02-20","close":4570.0},{"date":"2026-02-23","close":4655.0},{"date":"2026-02-24","close":4660.0},{"date":"2026-02-25","close":4695.0},{"date":"2026-02-26","close":4595.0},{"date":"2026-02-27","close":4430.0},{"date":"2026-03-03","close":4210.0},{"date":"2026-03-04","close":3750.0},{"date":"2026-03-05","close":4110.0},{"date":"2026-03-06","close":4060.0},{"date":"2026-03-09","close":3880.0},{"date":"2026-03-10","close":4115.0},{"date":"2026-03-11","close":4085.0},{"date":"2026-03-12","close":4050.0},{"date":"2026-03-13","close":4085.0},{"date":"2026-03-16","close":4085.0},{"date":"2026-03-17","close":4115.0},{"date":"2026-03-18","close":4175.0},{"date":"2026-03-19","close":4105.0},{"date":"2026-03-20","close":4180.0},{"date":"2026-03-23","close":4060.0},{"date":"2026-03-24","close":4090.0},{"date":"2026-03-25","close":4065.0},{"date":"2026-03-26","close":4055.0},{"date":"2026-03-27","close":4015.0},{"date":"2026-03-30","close":3900.0},{"date":"2026-03-31","close":3830.0},{"date":"2026-04-01","close":3980.0},{"date":"2026-04-02","close":3830.0},{"date":"2026-04-03","close":3880.0},{"date":"2026-04-06","close":3880.0},{"date":"2026-04-07","close":3905.0},{"date":"2026-04-08","close":4000.0},{"date":"2026-04-09","close":3970.0},{"date":"2026-04-10","close":4050.0},{"date":"2026-04-13","close":4050.0},{"date":"2026-04-14","close":4145.0},{"date":"2026-04-15","close":4095.0},{"date":"2026-04-16","close":4185.0},{"date":"2026-04-17","close":4175.0},{"date":"2026-04-20","close":4160.0},{"date":"2026-04-21","close":4150.0},{"date":"2026-04-22","close":4100.0},{"date":"2026-04-23","close":4035.0},{"date":"2026-04-24","close":4120.0},{"date":"2026-04-27","close":4090.0},{"date":"2026-04-28","close":4120.0},{"date":"2026-04-29","close":4260.0},{"date":"2026-04-30","close":4295.0},{"date":"2026-05-04","close":4290.0},{"date":"2026-05-06","close":4110.0},{"date":"2026-05-07","close":4075.0},{"date":"2026-05-08","close":4170.0},{"date":"2026-05-11","close":4090.0},{"date":"2026-05-12","close":4040.0},{"date":"2026-05-13","close":4070.0},{"date":"2026-05-14","close":4030.0},{"date":"2026-05-15","close":3995.0},{"date":"2026-05-18","close":3845.0},{"date":"2026-05-19","close":3755.0},{"date":"2026-05-20","close":3670.0},{"date":"2026-05-21","close":3835.0},{"date":"2026-05-22","close":3815.0},{"date":"2026-05-26","close":3715.0},{"date":"2026-05-27","close":3515.0},{"date":"2026-05-28","close":3460.0},{"date":"2026-05-29","close":3340.0},{"date":"2026-06-01","close":3220.0},{"date":"2026-06-02","close":3120.0},{"date":"2026-06-04","close":3170.0},{"date":"2026-06-05","close":3030.0},{"date":"2026-06-08","close":2880.0},{"date":"2026-06-09","close":2950.0},{"date":"2026-06-10","close":2950.0},{"date":"2026-06-11","close":3015.0},{"date":"2026-06-12","close":3070.0},{"date":"2026-06-15","close":3150.0},{"date":"2026-06-16","close":3200.0},{"date":"2026-06-17","close":3180.0},{"date":"2026-06-18","close":3090.0},{"date":"2026-06-19","close":3030.0},{"date":"2026-06-22","close":2930.0},{"date":"2026-06-23","close":2805.0},{"date":"2026-06-24","close":2735.0},{"date":"2026-06-25","close":2700.0},{"date":"2026-06-26","close":2730.0},{"date":"2026-06-29","close":2750.0},{"date":"2026-06-30","close":2820.0},{"date":"2026-07-01","close":2780.0},{"date":"2026-07-02","close":2870.0},{"date":"2026-07-03","close":3060.0},{"date":"2026-07-06","close":3045.0},{"date":"2026-07-07","close":2990.0},{"date":"2026-07-08","close":2920.0},{"date":"2026-07-09","close":3000.0},{"date":"2026-07-10","close":3080.0},{"date":"2026-07-13","close":2945.0},{"date":"2026-07-14","close":2900.0},{"date":"2026-07-15","close":2995.0},{"date":"2026-07-16","close":2955.0},{"date":"2026-07-20","close":2935.0},{"date":"2026-07-21","close":2925.0},{"date":"2026-07-22","close":2880.0},{"date":"2026-07-23","close":2895.0},{"date":"2026-07-24","close":2895.0},{"date":"2026-07-27","close":2885.0},{"date":"2026-07-28","close":2770.0},{"date":"2026-07-29","close":2600.0},{"date":"2026-07-30","close":2620.0},{"date":"2026-07-31","close":2690.0},{"date":"2026-08-03","close":2780.0},{"date":"2026-08-04","close":2965.0},{"date":"2026-08-05","close":2915.0},{"date":"2026-08-06","close":2925.0},{"date":"2026-08-07","close":2965.0},{"date":"2026-08-10","close":2950.0},{"date":"2026-08-11","close":3085.0},{"date":"2026-08-12","close":3065.0},{"date":"2026-08-13","close":3035.0},{"date":"2026-08-14","close":3040.0},{"date":"2026-08-18","close":2825.0},{"date":"2026-08-19","close":2795.0},{"date":"2026-08-20","close":2765.0},{"date":"2026-08-21","close":2870.0},{"date":"2026-08-24","close":2805.0},{"date":"2026-08-25","close":2805.0},{"date":"2026-08-26","close":2780.0},{"date":"2026-08-27","close":2875.0},{"date":"2026-08-28","close":2845.0},{"date":"2026-08-31","close":2800.0},{"date":"2026-09-01","close":2815.0},{"date":"2026-09-02","close":2970.0},{"date":"2026-09-03","close":2865.0},{"date":"2026-09-04","close":2820.0},{"date":"2026-09-07","close":2870.0},{"date":"2026-09-08","close":2865.0},{"date":"2026-09-09","close":2825.0},{"date":"2026-09-10","close":2840.0},{"date":"2026-09-11","close":2875.0},{"date":"2026-09-14","close":2845.0},{"date":"2026-09-15","close":2835.0},{"date":"2026-09-16","close":2760.0},{"date":"2026-09-17","close":2760.0},{"date":"2026-09-18","close":2790.0},{"date":"2026-09-21","close":2830.0},{"date":"2026-09-22","close":2700.0},{"date":"2026-09-23","close":2745.0},{"date":"2026-09-28","close":2780.0},{"date":"2026-09-29","close":2750.0},{"date":"2026-09-30","close":2725.0},{"date":"2026-10-01","close":2750.0},{"date":"2026-10-02","close":2715.0},{"date":"2026-10-06","close":2740.0},{"date":"2026-10-07","close":2715.0},{"date":"2026-10-08","close":2750.0},{"date":"2026-10-12","close":2835.0},{"date":"2026-10-13","close":2745.0},{"date":"2026-10-14","close":2860.0},{"date":"2026-10-15","close":2830.0},{"date":"2026-10-16","close":2725.0},{"date":"2026-10-19","close":2875.0},{"date":"2026-10-20","close":2730.0},{"date":"2026-10-21","close":2700.0},{"date":"2026-10-22","close":2765.0},{"date":"2026-10-23","close":2680.0}],"chart_data":[{"date":"2024-10-23","open":3967,"high":4141,"low":3948,"close":4006,"volume":3432,"rsi_14":39.5,"sma_20":4130.5,"sma_60":4016.83,"sma_120":4201.0},{"date":"2024-10-24","open":4069,"high":4069,"low":4001,"close":4006,"volume":3409,"rsi_14":37.93,"sma_20":4133.5,"sma_60":4020.25,"sma_120":4199.25},{"date":"2024-10-25","open":4006,"high":4030,"low":3982,"close":3991,"volume":4097,"rsi_14":52.38,"sma_20":4135.75,"sma_60":4021.58,"sma_120":4197.21},{"date":"2024-10-28","open":3991,"high":4001,"low":3972,"close":3972,"volume":6970,"rsi_14":52.38,"sma_20":4136.75,"sma_60":4023.67,"sma_120":4194.42},{"date":"2024-10-29","open":3972,"high":4108,"low":3972,"close":4035,"volume":3908,"rsi_14":59.38,"sma_20":4132.75,"sma_60":4027.25,"sma_120":4191.92},{"date":"2024-10-30","open":4035,"high":4200,"low":4015,"close":4141,"volume":13148,"rsi_14":67.52,"sma_20":4135.75,"sma_60":4031.58,"sma_120":4189.92},{"date":"2024-10-31","open":4137,"high":4229,"low":4035,"close":4170,"volume":15434,"rsi_14":68.33,"sma_20":4138.0,"sma_60":4036.67,"sma_120":4187.04},{"date":"2024-11-01","open":4175,"high":4359,"low":4175,"close":4350,"volume":27512,"rsi_14":79.33,"sma_20":4148.75,"sma_60":4045.83,"sma_120":4185.62},{"date":"2024-11-04","open":4427,"high":4514,"low":4369,"close":4490,"volume":23786,"rsi_14":82.18,"sma_20":4175.5,"sma_60":4058.5,"sma_120":4185.75},{"date":"2024-11-05","open":4490,"high":4543,"low":4490,"close":4519,"volume":14203,"rsi_14":83.24,"sma_20":4204.75,"sma_60":4070.75,"sma_120":4186.25},{"date":"2024-11-06","open":4640,"high":4640,"low":4432,"close":4510,"volume":9788,"rsi_14":78.38,"sma_20":4233.75,"sma_60":4092.67,"sma_120":4185.75},{"date":"2024-11-07","open":4686,"high":4731,"low":4228,"close":4510,"volume":7449,"rsi_14":69.88,"sma_20":4254.25,"sma_60":4109.33,"sma_120":4184.29},{"date":"2024-11-08","open":4340,"high":4384,"low":4301,"close":4311,"volume":5179,"rsi_14":68.24,"sma_20":4272.5,"sma_60":4123.42,"sma_120":4183.0},{"date":"2024-11-11","open":4321,"high":4388,"low":4078,"close":4321,"volume":7866,"rsi_14":70.24,"sma_20":4293.0,"sma_60":4138.42,"sma_120":4182.25},{"date":"2024-11-12","open":4287,"high":4287,"low":4083,"close":4204,"volume":11462,"rsi_14":60.85,"sma_20":4306.25,"sma_60":4150.42,"sma_120":4180.42},{"date":"2024-11-13","open":4166,"high":4204,"low":3764,"close":3764,"volume":11565,"rsi_14":41.07,"sma_20":4297.0,"sma_60":4154.08,"sma_120":4174.33},{"date":"2024-11-14","open":3764,"high":3856,"low":3764,"close":3764,"volume":5984,"rsi_14":41.52,"sma_20":4279.5,"sma_60":4157.0,"sma_120":4169.08},{"date":"2024-11-15","open":3783,"high":3967,"low":3676,"close":3822,"volume":17716,"rsi_14":44.56,"sma_20":4269.25,"sma_60":4161.17,"sma_120":4165.25},{"date":"2024-11-18","open":3730,"high":3773,"low":3667,"close":3773,"volume":35500,"rsi_14":40.43,"sma_20":4257.0,"sma_60":4160.75,"sma_120":4160.71},{"date":"2024-11-19","open":3773,"high":3773,"low":3681,"close":3696,"volume":11091,"rsi_14":33.33,"sma_20":4241.75,"sma_60":4153.67,"sma_120":4154.96},{"date":"2024-11-20","open":3696,"high":3705,"low":3662,"close":3667,"volume":7029,"rsi_14":31.16,"sma_20":4224.25,"sma_60":4146.08,"sma_120":4148.75},{"date":"2024-11-21","open":3710,"high":3710,"low":3657,"close":3667,"volume":6078,"rsi_14":20.5,"sma_20":4206.75,"sma_60":4138.92,"sma_120":4143.21},{"date":"2024-11-22","open":3667,"high":3681,"low":3628,"close":3662,"volume":6755,"rsi_14":9.48,"sma_20":4189.75,"sma_60":4132.0,"sma_120":4137.5},{"date":"2024-11-25","open":3662,"high":3768,"low":3647,"close":3696,"volume":6068,"rsi_14":9.91,"sma_20":4175.5,"sma_60":4126.25,"sma_120":4132.38},{"date":"2024-11-26","open":3715,"high":3783,"low":3672,"close":3672,"volume":9373,"rsi_14":9.77,"sma_20":4156.75,"sma_60":4122.17,"sma_120":4126.71},{"date":"2024-11-27","open":3681,"high":3802,"low":3672,"close":3710,"volume":13021,"rsi_14":15.43,"sma_20":4134.5,"sma_60":4116.5,"sma_120":4121.92},{"date":"2024-11-28","open":3672,"high":3778,"low":3672,"close":3701,"volume":9706,"rsi_14":15.76,"sma_20":4110.25,"sma_60":4110.08,"sma_120":4117.17},{"date":"2024-11-29","open":3701,"high":3735,"low":3633,"close":3725,"volume":8890,"rsi_14":17.11,"sma_20":4078.0,"sma_60":4104.5,"sma_120":4111.38},{"date":"2024-12-02","open":3725,"high":3725,"low":3536,"close":3541,"volume":21735,"rsi_14":15.92,"sma_20":4029.0,"sma_60":4093.92,"sma_120":4104.25},{"date":"2024-12-03","open":3507,"high":3517,"low":3434,"close":3507,"volume":14630,"rsi_14":27.35,"sma_20":3976.75,"sma_60":4083.17,"sma_120":4096.25},{"date":"2024-12-04","open":3468,"high":3492,"low":3415,"close":3492,"volume":7528,"rsi_14":26.67,"sma_20":3924.25,"sma_60":4072.25,"sma_120":4087.71},{"date":"2024-12-05","open":3483,"high":3483,"low":3415,"close":3420,"volume":6778,"rsi_14":16.26,"sma_20":3876.75,"sma_60":4064.42,"sma_120":4078.67},{"date":"2024-12-06","open":3410,"high":3410,"low":3260,"close":3342,"volume":7751,"rsi_14":15.5,"sma_20":3826.75,"sma_60":4055.42,"sma_120":4069.29},{"date":"2024-12-09","open":3323,"high":3337,"low":3100,"close":3182,"volume":12022,"rsi_14":13.7,"sma_20":3768.0,"sma_60":4047.67,"sma_120":4059.12},{"date":"2024-12-10","open":3182,"high":3347,"low":3124,"close":3318,"volume":9042,"rsi_14":28.57,"sma_20":3722.25,"sma_60":4040.67,"sma_120":4050.17},{"date":"2024-12-11","open":3342,"high":3526,"low":3342,"close":3468,"volume":5514,"rsi_14":39.7,"sma_20":3707.0,"sma_60":4036.17,"sma_120":4042.58},{"date":"2024-12-12","open":3483,"high":3536,"low":3478,"close":3492,"volume":6613,"rsi_14":41.38,"sma_20":3693.0,"sma_60":4030.83,"sma_120":4035.54},{"date":"2024-12-13","open":3492,"high":3512,"low":3420,"close":3492,"volume":4860,"rsi_14":39.29,"sma_20":3676.0,"sma_60":4021.5,"sma_120":4028.33},{"date":"2024-12-16","open":3463,"high":3580,"low":3463,"close":3565,"volume":7544,"rsi_14":44.66,"sma_20":3665.25,"sma_60":4015.33,"sma_120":4022.17},{"date":"2024-12-17","open":3565,"high":3609,"low":3536,"close":3609,"volume":8302,"rsi_14":44.93,"sma_20":3660.75,"sma_60":4009.83,"sma_120":4016.58},{"date":"2024-12-18","open":3604,"high":3710,"low":3536,"close":3589,"volume":4010,"rsi_14":44.5,"sma_20":3656.75,"sma_60":4003.83,"sma_120":4011.04},{"date":"2024-12-19","open":3589,"high":3589,"low":3492,"close":3555,"volume":4911,"rsi_14":41.71,"sma_20":3651.0,"sma_60":3997.08,"sma_120":4005.25},{"date":"2024-12-20","open":3555,"high":3555,"low":3425,"close":3488,"volume":6399,"rsi_14":47.06,"sma_20":3642.0,"sma_60":3989.17,"sma_120":3999.25},{"date":"2024-12-23","open":3488,"high":3488,"low":3425,"close":3473,"volume":2188,"rsi_14":48.09,"sma_20":3630.5,"sma_60":3980.92,"sma_120":3993.33},{"date":"2024-12-24","open":3473,"high":3473,"low":3415,"close":3439,"volume":4394,"rsi_14":47.06,"sma_20":3618.5,"sma_60":3969.33,"sma_120":3987.88},{"date":"2024-12-26","open":3439,"high":3526,"low":3410,"close":3473,"volume":5980,"rsi_14":53.07,"sma_20":3606.25,"sma_60":3958.83,"sma_120":3982.71},{"date":"2024-12-27","open":3522,"high":3606,"low":3498,"close":3522,"volume":4311,"rsi_14":58.28,"sma_20":3594.5,"sma_60":3947.58,"sma_120":3977.75},{"date":"2024-12-30","open":3522,"high":3522,"low":3488,"close":3512,"volume":2772,"rsi_14":71.97,"sma_20":3581.0,"sma_60":3935.92,"sma_120":3973.0},{"date":"2025-01-02","open":3498,"high":3537,"low":3488,"close":3537,"volume":9730,"rsi_14":66.06,"sma_20":3578.25,"sma_60":3927.58,"sma_120":3968.08},{"date":"2025-01-03","open":3537,"high":3615,"low":3444,"close":3615,"volume":6707,"rsi_14":60.64,"sma_20":3581.25,"sma_60":3920.92,"sma_120":3963.75},{"date":"2025-01-06","open":3581,"high":3650,"low":3576,"close":3635,"volume":3958,"rsi_14":60.22,"sma_20":3586.0,"sma_60":3914.67,"sma_120":3959.92},{"date":"2025-01-07","open":3650,"high":3724,"low":3625,"close":3625,"volume":4989,"rsi_14":58.95,"sma_20":3594.0,"sma_60":3908.33,"sma_120":3956.12},{"date":"2025-01-08","open":3625,"high":3635,"low":3596,"close":3625,"volume":2053,"rsi_14":51.25,"sma_20":3606.0,"sma_60":3901.75,"sma_120":3952.17},{"date":"2025-01-09","open":3625,"high":3665,"low":3591,"close":3645,"volume":4835,"rsi_14":48.0,"sma_20":3627.25,"sma_60":3896.08,"sma_120":3948.67},{"date":"2025-01-10","open":3728,"high":3728,"low":3596,"close":3615,"volume":5900,"rsi_14":46.75,"sma_20":3640.0,"sma_60":3889.5,"sma_120":3945.0},{"date":"2025-01-13","open":3615,"high":3655,"low":3615,"close":3635,"volume":6768,"rsi_14":54.05,"sma_20":3646.0,"sma_60":3883.33,"sma_120":3941.88},{"date":"2025-01-14","open":3704,"high":3704,"low":3537,"close":3611,"volume":4596,"rsi_14":61.54,"sma_20":3649.5,"sma_60":3874.0,"sma_120":3938.58},{"date":"2025-01-15","open":3611,"high":3611,"low":3502,"close":3522,"volume":9064,"rsi_14":50.0,"sma_20":3648.5,"sma_60":3864.58,"sma_120":3935.12},{"date":"2025-01-16","open":3522,"high":3522,"low":3507,"close":3512,"volume":4260,"rsi_14":53.33,"sma_20":3643.25,"sma_60":3855.17,"sma_120":3932.33},{"date":"2025-01-17","open":3532,"high":3581,"low":3478,"close":3512,"volume":4776,"rsi_14":48.53,"sma_20":3635.75,"sma_60":3846.08,"sma_120":3929.54},{"date":"2025-01-20","open":3512,"high":3606,"low":3512,"close":3586,"volume":2851,"rsi_14":57.83,"sma_20":3633.0,"sma_60":3838.0,"sma_120":3927.42},{"date":"2025-01-21","open":3625,"high":3625,"low":3571,"close":3571,"volume":6098,"rsi_14":57.14,"sma_20":3631.25,"sma_60":3829.67,"sma_120":3924.96},{"date":"2025-01-22","open":3571,"high":3591,"low":3522,"close":3527,"volume":3472,"rsi_14":48.86,"sma_20":3630.75,"sma_60":3820.83,"sma_120":3921.21},{"date":"2025-01-23","open":3512,"high":3512,"low":3478,"close":3478,"volume":3199,"rsi_14":32.93,"sma_20":3628.5,"sma_60":3811.5,"sma_120":3917.58},{"date":"2025-01-24","open":3458,"high":3493,"low":3458,"close":3483,"volume":4942,"rsi_14":30.38,"sma_20":3628.25,"sma_60":3801.17,"sma_120":3914.21},{"date":"2025-01-31","open":3473,"high":3655,"low":3429,"close":3458,"volume":7999,"rsi_14":29.27,"sma_20":3625.0,"sma_60":3788.58,"sma_120":3910.08},{"date":"2025-02-03","open":3458,"high":3458,"low":3370,"close":3404,"volume":9853,"rsi_14":25.81,"sma_20":3619.0,"sma_60":3774.58,"sma_120":3905.62},{"date":"2025-02-04","open":3404,"high":3517,"low":3375,"close":3439,"volume":8572,"rsi_14":28.12,"sma_20":3615.25,"sma_60":3758.08,"sma_120":3901.96},{"date":"2025-02-05","open":3439,"high":3635,"low":3439,"close":3571,"volume":8925,"rsi_14":46.15,"sma_20":3617.0,"sma_60":3741.42,"sma_120":3899.96},{"date":"2025-02-06","open":3601,"high":3601,"low":3473,"close":3507,"volume":8506,"rsi_14":39.68,"sma_20":3611.5,"sma_60":3723.17,"sma_120":3896.96},{"date":"2025-02-07","open":3488,"high":3507,"low":3483,"close":3502,"volume":7979,"rsi_14":40.98,"sma_20":3604.75,"sma_60":3705.0,"sma_120":3898.83},{"date":"2025-02-10","open":3502,"high":3542,"low":3502,"close":3537,"volume":3959,"rsi_14":51.35,"sma_20":3600.25,"sma_60":3690.33,"sma_120":3899.83},{"date":"2025-02-11","open":3537,"high":3606,"low":3517,"close":3547,"volume":30143,"rsi_14":53.15,"sma_20":3596.25,"sma_60":3676.33,"sma_120":3899.88},{"date":"2025-02-12","open":3635,"high":3635,"low":3316,"close":3434,"volume":10835,"rsi_14":44.03,"sma_20":3585.5,"sma_60":3660.25,"sma_120":3899.33},{"date":"2025-02-13","open":3434,"high":3448,"low":3399,"close":3429,"volume":17120,"rsi_14":36.67,"sma_20":3576.0,"sma_60":3646.08,"sma_120":3898.25},{"date":"2025-02-14","open":3429,"high":3498,"low":3429,"close":3463,"volume":6132,"rsi_14":41.13,"sma_20":3567.25,"sma_60":3640.08,"sma_120":3897.08},{"date":"2025-02-17","open":3728,"high":3728,"low":3468,"close":3512,"volume":5074,"rsi_14":48.8,"sma_20":3562.25,"sma_60":3634.92,"sma_120":3895.96},{"date":"2025-02-18","open":3512,"high":3625,"low":3493,"close":3542,"volume":4311,"rsi_14":55.37,"sma_20":3563.25,"sma_60":3629.25,"sma_120":3895.21},{"date":"2025-02-19","open":3542,"high":3601,"low":3507,"close":3532,"volume":6953,"rsi_14":54.1,"sma_20":3564.25,"sma_60":3624.25,"sma_120":3892.5},{"date":"2025-02-20","open":3635,"high":3635,"low":3439,"close":3473,"volume":8305,"rsi_14":51.16,"sma_20":3562.25,"sma_60":3619.58,"sma_120":3886.62},{"date":"2025-02-21","open":3444,"high":3630,"low":3444,"close":3448,"volume":5020,"rsi_14":53.66,"sma_20":3555.25,"sma_60":3615.0,"sma_120":3880.54},{"date":"2025-02-24","open":3733,"high":3733,"low":3473,"close":3625,"volume":13608,"rsi_14":62.5,"sma_20":3558.0,"sma_60":3613.42,"sma_120":3876.17},{"date":"2025-02-25","open":3625,"high":3625,"low":3537,"close":3537,"volume":8101,"rsi_14":47.55,"sma_20":3558.5,"sma_60":3610.42,"sma_120":3871.21},{"date":"2025-02-26","open":3537,"high":3684,"low":3537,"close":3684,"volume":8169,"rsi_14":61.25,"sma_20":3569.0,"sma_60":3609.33,"sma_120":3867.79},{"date":"2025-02-27","open":3684,"high":3699,"low":3542,"close":3547,"volume":9288,"rsi_14":52.41,"sma_20":3572.25,"sma_60":3606.33,"sma_120":3864.25},{"date":"2025-02-28","open":3507,"high":3699,"low":3507,"close":3512,"volume":20317,"rsi_14":48.66,"sma_20":3575.0,"sma_60":3602.08,"sma_120":3859.29},{"date":"2025-03-04","open":3512,"high":3537,"low":3488,"close":3488,"volume":13868,"rsi_14":46.84,"sma_20":3579.25,"sma_60":3597.58,"sma_120":3853.83},{"date":"2025-03-05","open":3488,"high":3556,"low":3488,"close":3556,"volume":5399,"rsi_14":56.91,"sma_20":3585.25,"sma_60":3593.83,"sma_120":3849.17},{"date":"2025-03-06","open":3556,"high":3556,"low":3498,"close":3507,"volume":5551,"rsi_14":54.21,"sma_20":3582.0,"sma_60":3592.42,"sma_120":3843.17},{"date":"2025-03-07","open":3507,"high":3507,"low":3439,"close":3468,"volume":6508,"rsi_14":50.26,"sma_20":3580.0,"sma_60":3590.92,"sma_120":3837.04},{"date":"2025-03-10","open":3468,"high":3611,"low":3453,"close":3517,"volume":4267,"rsi_14":50.26,"sma_20":3580.75,"sma_60":3590.5,"sma_120":3831.38},{"date":"2025-03-11","open":3512,"high":3522,"low":3488,"close":3522,"volume":3439,"rsi_14":48.92,"sma_20":3580.0,"sma_60":3591.42,"sma_120":3827.92},{"date":"2025-03-12","open":3522,"high":3537,"low":3439,"close":3522,"volume":6912,"rsi_14":49.46,"sma_20":3578.75,"sma_60":3593.67,"sma_120":3824.54},{"date":"2025-03-13","open":3522,"high":3522,"low":3439,"close":3458,"volume":5425,"rsi_14":49.19,"sma_20":3580.0,"sma_60":3597.58,"sma_120":3822.62},{"date":"2025-03-14","open":3458,"high":3458,"low":3439,"close":3444,"volume":6835,"rsi_14":49.73,"sma_20":3580.75,"sma_60":3598.92,"sma_120":3819.79},{"date":"2025-03-17","open":3439,"high":3458,"low":3434,"close":3439,"volume":7727,"rsi_14":37.16,"sma_20":3579.5,"sma_60":3597.58,"sma_120":3816.88},{"date":"2025-03-18","open":3439,"high":3488,"low":3419,"close":3419,"volume":6386,"rsi_14":41.04,"sma_20":3574.75,"sma_60":3595.5,"sma_120":3813.17},{"date":"2025-03-19","open":3527,"high":3527,"low":3399,"close":3419,"volume":9034,"rsi_14":24.04,"sma_20":3568.5,"sma_60":3593.42,"sma_120":3807.46},{"date":"2025-03-20","open":3522,"high":3522,"low":3414,"close":3434,"volume":5350,"rsi_14":35.44,"sma_20":3563.5,"sma_60":3590.33,"sma_120":3802.83},{"date":"2025-03-21","open":3434,"high":3453,"low":3409,"close":3439,"volume":5853,"rsi_14":39.73,"sma_20":3561.75,"sma_60":3586.58,"sma_120":3798.21},{"date":"2025-03-24","open":3394,"high":3434,"low":3380,"close":3389,"volume":17564,"rsi_14":37.18,"sma_20":3558.75,"sma_60":3582.33,"sma_120":3793.08},{"date":"2025-03-25","open":3389,"high":3502,"low":3389,"close":3414,"volume":11053,"rsi_14":28.99,"sma_20":3548.0,"sma_60":3579.08,"sma_120":3788.08},{"date":"2025-03-26","open":3414,"high":3478,"low":3399,"close":3414,"volume":5186,"rsi_14":33.9,"sma_20":3541.75,"sma_60":3577.0,"sma_120":3783.08},{"date":"2025-03-27","open":3414,"high":3507,"low":3389,"close":3404,"volume":4426,"rsi_14":37.74,"sma_20":3527.5,"sma_60":3575.0,"sma_120":3777.96},{"date":"2025-03-28","open":3389,"high":3404,"low":3370,"close":3389,"volume":8468,"rsi_14":21.74,"sma_20":3519.5,"sma_60":3573.33,"sma_120":3771.33},{"date":"2025-03-31","open":3370,"high":3370,"low":3242,"close":3247,"volume":10370,"rsi_14":12.16,"sma_20":3506.0,"sma_60":3568.67,"sma_120":3763.75},{"date":"2025-04-01","open":3247,"high":3306,"low":3242,"close":3301,"volume":16679,"rsi_14":23.53,"sma_20":3496.5,"sma_60":3564.92,"sma_120":3756.25},{"date":"2025-04-02","open":3301,"high":3340,"low":3267,"close":3306,"volume":16405,"rsi_14":28.77,"sma_20":3483.75,"sma_60":3561.42,"sma_120":3748.67},{"date":"2025-04-03","open":3380,"high":3380,"low":3291,"close":3316,"volume":6089,"rsi_14":31.94,"sma_20":3474.0,"sma_60":3557.67,"sma_120":3742.62},{"date":"2025-04-04","open":3316,"high":3409,"low":3257,"close":3380,"volume":11794,"rsi_14":42.86,"sma_20":3469.5,"sma_60":3553.67,"sma_120":3737.29},{"date":"2025-04-07","open":3365,"high":3365,"low":3257,"close":3365,"volume":12391,"rsi_14":43.37,"sma_20":3461.75,"sma_60":3549.08,"sma_120":3731.88},{"date":"2025-04-08","open":3355,"high":3355,"low":3272,"close":3286,"volume":7851,"rsi_14":36.36,"sma_20":3449.75,"sma_60":3543.33,"sma_120":3725.83},{"date":"2025-04-09","open":3267,"high":3281,"low":3193,"close":3198,"volume":7989,"rsi_14":28.95,"sma_20":3433.25,"sma_60":3536.08,"sma_120":3718.92},{"date":"2025-04-10","open":3203,"high":3262,"low":3203,"close":3232,"volume":10364,"rsi_14":32.5,"sma_20":3421.75,"sma_60":3529.08,"sma_120":3712.58},{"date":"2025-04-11","open":3232,"high":3380,"low":3232,"close":3380,"volume":5568,"rsi_14":49.29,"sma_20":3418.5,"sma_60":3525.08,"sma_120":3707.29},{"date":"2025-04-14","open":3380,"high":3488,"low":3355,"close":3473,"volume":5780,"rsi_14":53.9,"sma_20":3420.25,"sma_60":3522.33,"sma_120":3702.83},{"date":"2025-04-15","open":3473,"high":3507,"low":3419,"close":3473,"volume":11278,"rsi_14":53.9,"sma_20":3423.0,"sma_60":3520.0,"sma_120":3697.0},{"date":"2025-04-16","open":3473,"high":3507,"low":3463,"close":3478,"volume":5725,"rsi_14":54.9,"sma_20":3426.0,"sma_60":3519.25,"sma_120":3691.92},{"date":"2025-04-17","open":3272,"high":3448,"low":3272,"close":3404,"volume":11079,"rsi_14":50.91,"sma_20":3424.5,"sma_60":3517.42,"sma_120":3686.29},{"date":"2025-04-18","open":3404,"high":3473,"low":3380,"close":3419,"volume":5922,"rsi_14":62.59,"sma_20":3423.5,"sma_60":3515.83,"sma_120":3680.96},{"date":"2025-04-21","open":3419,"high":3532,"low":3419,"close":3507,"volume":7926,"rsi_14":64.38,"sma_20":3429.5,"sma_60":3514.5,"sma_120":3676.25},{"date":"2025-04-22","open":3473,"high":3527,"low":3473,"close":3483,"volume":5682,"rsi_14":62.0,"sma_20":3433.0,"sma_60":3513.0,"sma_120":3671.33},{"date":"2025-04-23","open":3483,"high":3493,"low":3419,"close":3429,"volume":11547,"rsi_14":57.23,"sma_20":3433.75,"sma_60":3511.33,"sma_120":3666.08},{"date":"2025-04-24","open":3429,"high":3473,"low":3394,"close":3404,"volume":4036,"rsi_14":51.66,"sma_20":3433.75,"sma_60":3510.08,"sma_120":3660.79},{"date":"2025-04-25","open":3478,"high":3478,"low":3360,"close":3385,"volume":13286,"rsi_14":51.32,"sma_20":3433.5,"sma_60":3508.42,"sma_120":3654.79},{"date":"2025-04-28","open":3385,"high":3399,"low":3340,"close":3350,"volume":9331,"rsi_14":54.55,"sma_20":3438.75,"sma_60":3506.58,"sma_120":3647.58},{"date":"2025-04-29","open":3360,"high":3389,"low":3345,"close":3365,"volume":11546,"rsi_14":63.28,"sma_20":3442.0,"sma_60":3505.92,"sma_120":3640.25},{"date":"2025-04-30","open":3365,"high":3389,"low":3311,"close":3335,"volume":13354,"rsi_14":58.27,"sma_20":3443.5,"sma_60":3504.17,"sma_120":3631.12},{"date":"2025-05-02","open":3335,"high":3429,"low":3331,"close":3389,"volume":13493,"rsi_14":50.93,"sma_20":3447.25,"sma_60":3501.08,"sma_120":3621.25},{"date":"2025-05-07","open":3389,"high":3414,"low":3370,"close":3385,"volume":12406,"rsi_14":40.0,"sma_20":3447.5,"sma_60":3499.0,"sma_120":3611.08},{"date":"2025-05-08","open":3394,"high":3404,"low":3385,"close":3404,"volume":3195,"rsi_14":42.55,"sma_20":3449.5,"sma_60":3497.33,"sma_120":3601.17},{"date":"2025-05-09","open":3385,"high":3537,"low":3385,"close":3493,"volume":10476,"rsi_14":51.35,"sma_20":3460.0,"sma_60":3496.58,"sma_120":3593.46},{"date":"2025-05-12","open":3493,"high":3522,"low":3444,"close":3498,"volume":9722,"rsi_14":59.79,"sma_20":3475.25,"sma_60":3495.75,"sma_120":3586.04},{"date":"2025-05-13","open":3424,"high":3733,"low":3404,"close":3493,"volume":32318,"rsi_14":57.89,"sma_20":3488.5,"sma_60":3496.75,"sma_120":3578.5},{"date":"2025-05-14","open":3493,"high":3517,"low":3439,"close":3453,"volume":11074,"rsi_14":43.53,"sma_20":3492.25,"sma_60":3497.17,"sma_120":3571.62},{"date":"2025-05-15","open":3419,"high":3905,"low":3419,"close":3797,"volume":94429,"rsi_14":71.33,"sma_20":3508.75,"sma_60":3502.83,"sma_120":3571.46},{"date":"2025-05-16","open":3797,"high":4318,"low":3797,"close":4195,"volume":174218,"rsi_14":85.45,"sma_20":3545.5,"sma_60":3514.42,"sma_120":3574.67},{"date":"2025-05-19","open":4254,"high":4382,"low":4195,"close":4308,"volume":63884,"rsi_14":88.66,"sma_20":3587.75,"sma_60":3527.42,"sma_120":3578.33},{"date":"2025-05-20","open":4308,"high":4416,"low":4028,"close":4274,"volume":32044,"rsi_14":87.55,"sma_20":3632.0,"sma_60":3540.0,"sma_120":3582.12},{"date":"2025-05-21","open":4274,"high":4411,"low":4249,"close":4362,"volume":33271,"rsi_14":90.87,"sma_20":3680.0,"sma_60":3555.08,"sma_120":3587.33},{"date":"2025-05-22","open":4362,"high":4362,"low":4013,"close":4151,"volume":20718,"rsi_14":77.4,"sma_20":3712.75,"sma_60":3567.0,"sma_120":3591.0},{"date":"2025-05-23","open":4151,"high":4362,"low":4151,"close":4205,"volume":9895,"rsi_14":79.8,"sma_20":3749.5,"sma_60":3576.83,"sma_120":3595.12},{"date":"2025-05-26","open":4195,"high":4205,"low":4116,"close":4200,"volume":9345,"rsi_14":78.75,"sma_20":3788.75,"sma_60":3588.08,"sma_120":3599.25},{"date":"2025-05-27","open":4200,"high":4451,"low":4102,"close":4185,"volume":10208,"rsi_14":78.2,"sma_20":3828.5,"sma_60":3596.58,"sma_120":3602.96},{"date":"2025-05-28","open":4185,"high":4185,"low":4067,"close":4082,"volume":9778,"rsi_14":72.55,"sma_20":3864.0,"sma_60":3605.67,"sma_120":3606.0},{"date":"2025-05-29","open":4082,"high":4269,"low":4082,"close":4136,"volume":4772,"rsi_14":71.91,"sma_20":3904.0,"sma_60":3616.25,"sma_120":3609.17},{"date":"2025-05-30","open":4161,"high":4323,"low":4156,"close":4229,"volume":12980,"rsi_14":73.5,"sma_20":3948.0,"sma_60":3628.83,"sma_120":3613.21},{"date":"2025-06-02","open":4249,"high":4249,"low":4156,"close":4205,"volume":11121,"rsi_14":72.59,"sma_20":3992.25,"sma_60":3639.83,"sma_120":3616.83},{"date":"2025-06-04","open":4210,"high":4274,"low":4210,"close":4274,"volume":8650,"rsi_14":75.54,"sma_20":4037.25,"sma_60":3652.83,"sma_120":3622.62},{"date":"2025-06-05","open":4313,"high":4328,"low":4225,"close":4323,"volume":10866,"rsi_14":70.04,"sma_20":4085.0,"sma_60":3667.33,"sma_120":3629.12},{"date":"2025-06-09","open":4323,"high":4372,"low":4195,"close":4249,"volume":17190,"rsi_14":52.74,"sma_20":4128.0,"sma_60":3679.75,"sma_120":3635.12},{"date":"2025-06-10","open":4357,"high":4357,"low":4205,"close":4205,"volume":15229,"rsi_14":44.39,"sma_20":4164.25,"sma_60":3691.33,"sma_120":3641.38},{"date":"2025-06-11","open":4377,"high":4421,"low":4205,"close":4210,"volume":13830,"rsi_14":46.41,"sma_20":4200.5,"sma_60":3703.0,"sma_120":3648.33},{"date":"2025-06-12","open":4269,"high":4303,"low":4225,"close":4239,"volume":8292,"rsi_14":42.6,"sma_20":4238.5,"sma_60":3716.25,"sma_120":3656.92},{"date":"2025-06-13","open":4239,"high":4387,"low":3949,"close":4018,"volume":36148,"rsi_14":42.11,"sma_20":4267.25,"sma_60":3726.0,"sma_120":3662.46},{"date":"2025-06-16","open":4018,"high":4392,"low":3861,"close":4362,"volume":28220,"rsi_14":56.96,"sma_20":4296.0,"sma_60":3741.67,"sma_120":3669.62},{"date":"2025-06-17","open":4342,"high":4342,"low":4126,"close":4180,"volume":11940,"rsi_14":49.25,"sma_20":4295.25,"sma_60":3754.58,"sma_120":3675.04},{"date":"2025-06-18","open":4180,"high":4323,"low":4058,"close":4323,"volume":14543,"rsi_14":54.79,"sma_20":4296.0,"sma_60":3769.92,"sma_120":3681.67},{"date":"2025-06-19","open":4288,"high":4288,"low":4151,"close":4151,"volume":8424,"rsi_14":52.29,"sma_20":4289.75,"sma_60":3782.08,"sma_120":3686.21},{"date":"2025-06-20","open":4151,"high":4254,"low":4126,"close":4166,"volume":4198,"rsi_14":51.01,"sma_20":4279.75,"sma_60":3794.42,"sma_120":3690.5},{"date":"2025-06-23","open":4166,"high":4342,"low":4146,"close":4244,"volume":8501,"rsi_14":50.51,"sma_20":4284.5,"sma_60":3808.92,"sma_120":3695.62},{"date":"2025-06-24","open":4259,"high":4298,"low":4215,"close":4298,"volume":10890,"rsi_14":53.16,"sma_20":4289.25,"sma_60":3823.92,"sma_120":3701.5},{"date":"2025-06-25","open":4298,"high":4421,"low":4298,"close":4342,"volume":9464,"rsi_14":52.36,"sma_20":4296.5,"sma_60":3839.67,"sma_120":3708.33},{"date":"2025-06-26","open":4308,"high":4342,"low":4116,"close":4225,"volume":7621,"rsi_14":46.77,"sma_20":4298.5,"sma_60":3853.58,"sma_120":3714.29},{"date":"2025-06-27","open":4225,"high":4279,"low":4171,"close":4215,"volume":7035,"rsi_14":48.82,"sma_20":4305.25,"sma_60":3867.58,"sma_120":3720.46},{"date":"2025-06-30","open":4171,"high":4215,"low":3999,"close":4131,"volume":8849,"rsi_14":47.54,"sma_20":4305.0,"sma_60":3882.58,"sma_120":3725.62},{"date":"2025-07-01","open":4131,"high":4298,"low":4131,"close":4264,"volume":14186,"rsi_14":51.66,"sma_20":4306.75,"sma_60":3898.92,"sma_120":3731.92},{"date":"2025-07-02","open":4264,"high":4313,"low":4062,"close":4067,"volume":25786,"rsi_14":45.21,"sma_20":4299.75,"sma_60":3911.83,"sma_120":3736.62},{"date":"2025-07-03","open":4067,"high":4401,"low":4067,"close":4303,"volume":11863,"rsi_14":57.88,"sma_20":4301.25,"sma_60":3928.58,"sma_120":3743.12},{"date":"2025-07-04","open":4303,"high":4396,"low":4225,"close":4225,"volume":13150,"rsi_14":45.54,"sma_20":4296.25,"sma_60":3942.92,"sma_120":3748.29},{"date":"2025-07-07","open":4225,"high":4451,"low":4225,"close":4342,"volume":16878,"rsi_14":55.48,"sma_20":4301.0,"sma_60":3959.5,"sma_120":3754.29},{"date":"2025-07-08","open":4342,"high":4387,"low":4264,"close":4377,"volume":8363,"rsi_14":51.97,"sma_20":4309.75,"sma_60":3978.0,"sma_120":3760.67},{"date":"2025-07-09","open":4377,"high":4377,"low":4225,"close":4229,"volume":9461,"rsi_14":52.92,"sma_20":4310.75,"sma_60":3995.5,"sma_120":3765.79},{"date":"2025-07-10","open":4274,"high":4328,"low":4225,"close":4225,"volume":15094,"rsi_14":52.21,"sma_20":4310.0,"sma_60":4012.33,"sma_120":3770.71},{"date":"2025-07-11","open":4225,"high":4313,"low":4220,"close":4293,"volume":4265,"rsi_14":51.85,"sma_20":4324.0,"sma_60":4027.83,"sma_120":3776.46},{"date":"2025-07-14","open":4293,"high":4293,"low":4225,"close":4293,"volume":5899,"rsi_14":49.81,"sma_20":4320.5,"sma_60":4041.75,"sma_120":3782.04},{"date":"2025-07-15","open":4293,"high":4333,"low":4249,"close":4333,"volume":12012,"rsi_14":49.61,"sma_20":4328.25,"sma_60":4056.33,"sma_120":3788.17},{"date":"2025-07-16","open":4333,"high":4372,"low":4269,"close":4288,"volume":6664,"rsi_14":52.67,"sma_20":4326.5,"sma_60":4070.08,"sma_120":3794.67},{"date":"2025-07-17","open":4288,"high":4328,"low":4131,"close":4284,"volume":6011,"rsi_14":52.89,"sma_20":4333.25,"sma_60":4085.0,"sma_120":3801.21},{"date":"2025-07-18","open":4284,"high":4284,"low":4161,"close":4161,"volume":8816,"rsi_14":51.2,"sma_20":4333.0,"sma_60":4097.58,"sma_120":3806.71},{"date":"2025-07-21","open":4146,"high":4161,"low":4126,"close":4126,"volume":7599,"rsi_14":43.91,"sma_20":4327.0,"sma_60":4108.08,"sma_120":3811.29},{"date":"2025-07-22","open":4097,"high":4156,"low":4097,"close":4156,"volume":7540,"rsi_14":54.59,"sma_20":4319.75,"sma_60":4119.5,"sma_120":3816.25},{"date":"2025-07-23","open":4333,"high":4342,"low":4151,"close":4303,"volume":5738,"rsi_14":50.0,"sma_20":4317.75,"sma_60":4134.33,"sma_120":3822.83},{"date":"2025-07-24","open":4347,"high":4367,"low":4225,"close":4259,"volume":16974,"rsi_14":52.05,"sma_20":4319.5,"sma_60":4148.83,"sma_120":3829.46},{"date":"2025-07-25","open":4215,"high":4352,"low":4200,"close":4323,"volume":9299,"rsi_14":48.75,"sma_20":4325.0,"sma_60":4164.75,"sma_120":3836.58},{"date":"2025-07-28","open":4323,"high":4323,"low":4200,"close":4210,"volume":9445,"rsi_14":40.34,"sma_20":4329.0,"sma_60":4179.33,"sma_120":3842.96},{"date":"2025-07-29","open":4210,"high":4269,"low":4131,"close":4136,"volume":7866,"rsi_14":44.1,"sma_20":4322.5,"sma_60":4192.42,"sma_120":3849.17},{"date":"2025-07-30","open":4136,"high":4180,"low":4121,"close":4171,"volume":4923,"rsi_14":46.71,"sma_20":4327.75,"sma_60":4206.58,"sma_120":3855.38},{"date":"2025-07-31","open":4318,"high":4318,"low":4151,"close":4225,"volume":5867,"rsi_14":45.73,"sma_20":4323.75,"sma_60":4220.75,"sma_120":3860.92},{"date":"2025-08-01","open":4225,"high":4313,"low":4166,"close":4166,"volume":6626,"rsi_14":42.61,"sma_20":4320.75,"sma_60":4234.0,"sma_120":3866.5},{"date":"2025-08-04","open":4166,"high":4166,"low":4102,"close":4121,"volume":7263,"rsi_14":37.85,"sma_20":4309.5,"sma_60":4246.17,"sma_120":3871.75},{"date":"2025-08-05","open":4121,"high":4190,"low":4102,"close":4185,"volume":8575,"rsi_14":44.2,"sma_20":4299.75,"sma_60":4257.92,"sma_120":3877.25},{"date":"2025-08-06","open":4185,"high":4421,"low":4185,"close":4244,"volume":9863,"rsi_14":47.92,"sma_20":4300.5,"sma_60":4270.58,"sma_120":3883.17},{"date":"2025-08-07","open":4244,"high":4406,"low":4244,"close":4269,"volume":5525,"rsi_14":56.4,"sma_20":4302.75,"sma_60":4283.75,"sma_120":3890.25},{"date":"2025-08-08","open":4269,"high":4367,"low":4264,"close":4298,"volume":9127,"rsi_14":60.23,"sma_20":4303.0,"sma_60":4298.08,"sma_120":3897.62},{"date":"2025-08-11","open":4298,"high":4362,"low":4234,"close":4234,"volume":5442,"rsi_14":54.49,"sma_20":4300.0,"sma_60":4305.5,"sma_120":3904.17},{"date":"2025-08-12","open":4234,"high":4323,"low":4180,"close":4225,"volume":10667,"rsi_14":44.67,"sma_20":4294.5,"sma_60":4306.0,"sma_120":3910.21},{"date":"2025-08-13","open":4220,"high":4244,"low":4116,"close":4116,"volume":18054,"rsi_14":41.1,"sma_20":4285.75,"sma_60":4302.75,"sma_120":3915.08},{"date":"2025-08-14","open":4116,"high":4116,"low":4092,"close":4097,"volume":19379,"rsi_14":35.06,"sma_20":4276.25,"sma_60":4299.75,"sma_120":3919.88},{"date":"2025-08-18","open":4097,"high":4367,"low":4092,"close":4323,"volume":68487,"rsi_14":56.5,"sma_20":4284.5,"sma_60":4299.08,"sma_120":3927.08},{"date":"2025-08-19","open":4264,"high":4421,"low":4259,"close":4338,"volume":18328,"rsi_14":62.42,"sma_20":4295.25,"sma_60":4302.25,"sma_120":3934.62},{"date":"2025-08-20","open":4303,"high":4367,"low":4146,"close":4215,"volume":20761,"rsi_14":52.46,"sma_20":4298.25,"sma_60":4302.42,"sma_120":3939.62},{"date":"2025-08-21","open":4215,"high":4362,"low":4195,"close":4303,"volume":23748,"rsi_14":54.21,"sma_20":4298.25,"sma_60":4304.17,"sma_120":3946.12},{"date":"2025-08-22","open":4303,"high":4318,"low":4284,"close":4298,"volume":12119,"rsi_14":57.54,"sma_20":4300.25,"sma_60":4306.08,"sma_120":3951.33},{"date":"2025-08-25","open":4298,"high":4421,"low":4004,"close":4308,"volume":32835,"rsi_14":61.05,"sma_20":4299.5,"sma_60":4309.92,"sma_120":3957.79},{"date":"2025-08-26","open":4308,"high":4333,"low":4210,"close":4303,"volume":17683,"rsi_14":57.5,"sma_20":4304.25,"sma_60":4312.75,"sma_120":3964.5},{"date":"2025-08-27","open":4392,"high":4392,"low":4190,"close":4225,"volume":14398,"rsi_14":48.78,"sma_20":4308.75,"sma_60":4312.67,"sma_120":3970.75},{"date":"2025-08-28","open":4269,"high":4274,"low":4171,"close":4175,"volume":13009,"rsi_14":44.38,"sma_20":4309.0,"sma_60":4312.17,"sma_120":3976.0},{"date":"2025-08-29","open":4175,"high":4244,"low":4131,"close":4136,"volume":9087,"rsi_14":40.35,"sma_20":4304.5,"sma_60":4309.83,"sma_120":3981.33},{"date":"2025-09-01","open":4136,"high":4244,"low":4116,"close":4210,"volume":19568,"rsi_14":48.55,"sma_20":4306.75,"sma_60":4307.92,"sma_120":3987.62},{"date":"2025-09-02","open":4210,"high":4254,"low":4210,"close":4225,"volume":14146,"rsi_14":50.0,"sma_20":4312.0,"sma_60":4307.5,"sma_120":3993.62},{"date":"2025-09-03","open":4279,"high":4288,"low":4234,"close":4234,"volume":5571,"rsi_14":57.79,"sma_20":4314.5,"sma_60":4308.0,"sma_120":3999.67},{"date":"2025-09-04","open":4190,"high":4323,"low":4190,"close":4269,"volume":6449,"rsi_14":61.15,"sma_20":4315.75,"sma_60":4309.0,"sma_120":4006.0},{"date":"2025-09-05","open":4269,"high":4323,"low":4254,"close":4288,"volume":14827,"rsi_14":46.96,"sma_20":4316.75,"sma_60":4309.83,"sma_120":4013.04},{"date":"2025-09-08","open":4288,"high":4303,"low":4269,"close":4284,"volume":11995,"rsi_14":45.13,"sma_20":4316.0,"sma_60":4314.33,"sma_120":4020.17},{"date":"2025-09-09","open":4288,"high":4372,"low":4136,"close":4303,"volume":19207,"rsi_14":59.78,"sma_20":4319.5,"sma_60":4313.33,"sma_120":4027.5},{"date":"2025-09-10","open":4372,"high":4416,"low":4293,"close":4392,"volume":30435,"rsi_14":59.78,"sma_20":4328.0,"sma_60":4316.92,"sma_120":4035.75},{"date":"2025-09-11","open":4392,"high":4829,"low":4392,"close":4750,"volume":142653,"rsi_14":78.05,"sma_20":4360.25,"sma_60":4324.17,"sma_120":4047.04},{"date":"2025-09-12","open":4750,"high":4770,"low":4544,"close":4618,"volume":44518,"rsi_14":66.67,"sma_20":4386.75,"sma_60":4332.08,"sma_120":4057.08},{"date":"2025-09-15","open":4618,"high":4618,"low":4460,"close":4588,"volume":26610,"rsi_14":64.95,"sma_20":4400.25,"sma_60":4339.25,"sma_120":4066.83},{"date":"2025-09-16","open":4583,"high":4583,"low":4396,"close":4460,"volume":28334,"rsi_14":61.76,"sma_20":4406.5,"sma_60":4342.92,"sma_120":4075.92},{"date":"2025-09-17","open":4460,"high":4500,"low":4396,"close":4490,"volume":15756,"rsi_14":66.0,"sma_20":4420.5,"sma_60":4346.17,"sma_120":4085.04},{"date":"2025-09-18","open":4573,"high":4819,"low":4573,"close":4608,"volume":54649,"rsi_14":72.09,"sma_20":4435.75,"sma_60":4350.58,"sma_120":4095.12},{"date":"2025-09-19","open":4685,"high":4685,"low":4545,"close":4665,"volume":14626,"rsi_14":68.63,"sma_20":4450.25,"sma_60":4356.67,"sma_120":4105.12},{"date":"2025-09-22","open":4549,"high":4568,"low":4441,"close":4470,"volume":17726,"rsi_14":61.16,"sma_20":4458.5,"sma_60":4361.0,"sma_120":4114.29},{"date":"2025-09-23","open":4470,"high":4500,"low":4426,"close":4500,"volume":14234,"rsi_14":61.84,"sma_20":4468.5,"sma_60":4367.25,"sma_120":4124.92},{"date":"2025-09-24","open":4509,"high":4568,"low":4431,"close":4495,"volume":15311,"rsi_14":60.36,"sma_20":4482.25,"sma_60":4371.17,"sma_120":4135.04},{"date":"2025-09-25","open":4490,"high":4549,"low":4396,"close":4519,"volume":11651,"rsi_14":60.54,"sma_20":4499.75,"sma_60":4378.83,"sma_120":4145.33},{"date":"2025-09-26","open":4470,"high":4509,"low":4342,"close":4342,"volume":18856,"rsi_14":52.33,"sma_20":4510.25,"sma_60":4379.5,"sma_120":4154.04},{"date":"2025-09-29","open":4342,"high":4480,"low":4342,"close":4367,"volume":17167,"rsi_14":52.51,"sma_20":4518.25,"sma_60":4381.92,"sma_120":4162.42},{"date":"2025-09-30","open":4396,"high":4505,"low":4367,"close":4372,"volume":6150,"rsi_14":49.17,"sma_20":4525.75,"sma_60":4382.42,"sma_120":4170.96},{"date":"2025-10-01","open":4372,"high":4372,"low":4004,"close":4372,"volume":30371,"rsi_14":27.22,"sma_20":4532.75,"sma_60":4382.33,"sma_120":4180.17},{"date":"2025-10-02","open":4372,"high":4406,"low":4269,"close":4357,"volume":19446,"rsi_14":31.72,"sma_20":4537.25,"sma_60":4384.5,"sma_120":4190.0},{"date":"2025-10-10","open":4357,"high":4416,"low":4175,"close":4175,"volume":17545,"rsi_14":26.14,"sma_20":4531.5,"sma_60":4383.67,"sma_120":4198.0},{"date":"2025-10-13","open":4112,"high":4175,"low":4067,"close":4141,"volume":13794,"rsi_14":29.3,"sma_20":4524.25,"sma_60":4381.08,"sma_120":4204.46},{"date":"2025-10-14","open":4141,"high":4293,"low":4141,"close":4254,"volume":11958,"rsi_14":36.21,"sma_20":4521.75,"sma_60":4380.42,"sma_120":4211.08},{"date":"2025-10-15","open":4254,"high":4298,"low":4220,"close":4249,"volume":7073,"rsi_14":26.32,"sma_20":4514.5,"sma_60":4379.0,"sma_120":4217.67},{"date":"2025-10-16","open":4254,"high":4401,"low":4254,"close":4318,"volume":15680,"rsi_14":33.33,"sma_20":4492.5,"sma_60":4379.5,"sma_120":4224.79},{"date":"2025-10-17","open":4318,"high":4362,"low":4190,"close":4264,"volume":17297,"rsi_14":36.0,"sma_20":4474.5,"sma_60":4379.17,"sma_120":4232.08},{"date":"2025-10-20","open":4264,"high":4298,"low":4185,"close":4220,"volume":11749,"rsi_14":31.37,"sma_20":4455.75,"sma_60":4380.17,"sma_120":4238.88},{"date":"2025-10-21","open":4220,"high":4392,"low":4220,"close":4259,"volume":17669,"rsi_14":35.0,"sma_20":4445.5,"sma_60":4382.42,"sma_120":4245.25},{"date":"2025-10-22","open":4259,"high":4416,"low":4205,"close":4333,"volume":9479,"rsi_14":38.82,"sma_20":4437.5,"sma_60":4385.42,"sma_120":4252.46},{"date":"2025-10-23","open":4284,"high":4333,"low":4234,"close":4234,"volume":5145,"rsi_14":42.86,"sma_20":4418.75,"sma_60":4384.25,"sma_120":4259.29},{"date":"2025-10-24","open":4259,"high":4284,"low":4151,"close":4166,"volume":12223,"rsi_14":37.42,"sma_20":4397.5,"sma_60":4382.67,"sma_120":4265.75},{"date":"2025-10-27","open":4166,"high":4318,"low":4126,"close":4171,"volume":19800,"rsi_14":37.42,"sma_20":4382.25,"sma_60":4380.08,"sma_120":4272.42},{"date":"2025-10-28","open":4205,"high":4274,"low":4161,"close":4210,"volume":8261,"rsi_14":40.35,"sma_20":4367.5,"sma_60":4380.08,"sma_120":4279.71},{"date":"2025-10-29","open":4313,"high":4313,"low":4175,"close":4215,"volume":7104,"rsi_14":41.42,"sma_20":4353.25,"sma_60":4381.42,"sma_120":4286.92},{"date":"2025-10-30","open":4338,"high":4544,"low":4185,"close":4244,"volume":44768,"rsi_14":55.07,"sma_20":4339.25,"sma_60":4382.67,"sma_120":4294.62},{"date":"2025-10-31","open":4249,"high":4333,"low":4175,"close":4180,"volume":20427,"rsi_14":52.78,"sma_20":4331.0,"sma_60":4381.92,"sma_120":4301.33},{"date":"2025-11-03","open":4180,"high":4279,"low":4023,"close":4072,"volume":35494,"rsi_14":37.06,"sma_20":4316.0,"sma_60":4380.33,"sma_120":4307.17},{"date":"2025-11-04","open":4234,"high":4234,"low":4008,"close":4028,"volume":13765,"rsi_14":35.1,"sma_20":4298.5,"sma_60":4378.75,"sma_120":4312.46},{"date":"2025-11-05","open":3994,"high":3994,"low":3743,"close":3915,"volume":45308,"rsi_14":24.38,"sma_20":4275.25,"sma_60":4374.17,"sma_120":4316.04},{"date":"2025-11-06","open":3915,"high":4018,"low":3881,"close":3940,"volume":18390,"rsi_14":28.57,"sma_20":4254.0,"sma_60":4369.0,"sma_120":4319.79},{"date":"2025-11-07","open":3910,"high":3940,"low":3782,"close":3861,"volume":41864,"rsi_14":27.33,"sma_20":4238.0,"sma_60":4362.08,"sma_120":4322.92},{"date":"2025-11-10","open":3807,"high":3999,"low":3807,"close":3979,"volume":14457,"rsi_14":33.9,"sma_20":4229.75,"sma_60":4356.67,"sma_120":4327.38},{"date":"2025-11-11","open":3999,"high":4058,"low":3979,"close":4008,"volume":13552,"rsi_14":30.36,"sma_20":4217.25,"sma_60":4352.83,"sma_120":4329.17},{"date":"2025-11-12","open":4102,"high":4102,"low":4008,"close":4058,"volume":8234,"rsi_14":38.61,"sma_20":4207.5,"sma_60":4350.0,"sma_120":4328.0},{"date":"2025-11-13","open":4082,"high":4082,"low":3881,"close":3930,"volume":16822,"rsi_14":35.88,"sma_20":4187.75,"sma_60":4346.83,"sma_120":4324.79},{"date":"2025-11-14","open":3930,"high":3930,"low":3836,"close":3851,"volume":14158,"rsi_14":32.43,"sma_20":4166.75,"sma_60":4342.67,"sma_120":4321.21},{"date":"2025-11-17","open":3851,"high":3866,"low":3807,"close":3846,"volume":33006,"rsi_14":29.21,"sma_20":4147.75,"sma_60":4334.58,"sma_120":4316.83},{"date":"2025-11-18","open":3846,"high":3846,"low":3611,"close":3674,"volume":48414,"rsi_14":24.06,"sma_20":4118.0,"sma_60":4323.33,"sma_120":4312.79},{"date":"2025-11-19","open":3674,"high":3910,"low":3586,"close":3846,"volume":27135,"rsi_14":33.2,"sma_20":4093.25,"sma_60":4317.08,"sma_120":4309.75},{"date":"2025-11-20","open":3846,"high":3930,"low":3782,"close":3841,"volume":19180,"rsi_14":34.93,"sma_20":4073.25,"sma_60":4309.25,"sma_120":4306.71},{"date":"2025-11-21","open":3841,"high":3930,"low":3753,"close":3797,"volume":14692,"rsi_14":37.04,"sma_20":4054.5,"sma_60":4300.75,"sma_120":4303.42},{"date":"2025-11-24","open":3787,"high":3925,"low":3743,"close":3792,"volume":12584,"rsi_14":38.46,"sma_20":4035.25,"sma_60":4292.0,"sma_120":4300.96},{"date":"2025-11-25","open":3792,"high":3905,"low":3684,"close":3797,"volume":12694,"rsi_14":43.55,"sma_20":4014.25,"sma_60":4283.42,"sma_120":4298.08},{"date":"2025-11-26","open":3797,"high":3886,"low":3753,"close":3802,"volume":8644,"rsi_14":42.31,"sma_20":3993.25,"sma_60":4276.25,"sma_120":4294.46},{"date":"2025-11-27","open":3832,"high":3861,"low":3822,"close":3851,"volume":2756,"rsi_14":49.43,"sma_20":3973.25,"sma_60":4270.75,"sma_120":4291.46},{"date":"2025-11-28","open":3851,"high":3959,"low":3832,"close":3832,"volume":9337,"rsi_14":40.38,"sma_20":3955.5,"sma_60":4265.58,"sma_120":4287.71},{"date":"2025-12-01","open":3832,"high":3994,"low":3832,"close":3895,"volume":15716,"rsi_14":42.94,"sma_20":3946.5,"sma_60":4260.25,"sma_120":4284.08},{"date":"2025-12-02","open":3915,"high":3915,"low":3684,"close":3871,"volume":14156,"rsi_14":37.97,"sma_20":3938.5,"sma_60":4254.25,"sma_120":4280.88},{"date":"2025-12-03","open":3871,"high":4205,"low":3871,"close":4013,"volume":90103,"rsi_14":55.28,"sma_20":3943.5,"sma_60":4250.5,"sma_120":4279.25},{"date":"2025-12-04","open":4018,"high":4058,"low":3969,"close":4023,"volume":17499,"rsi_14":61.9,"sma_20":3947.75,"sma_60":4246.33,"sma_120":4277.67},{"date":"2025-12-05","open":4023,"high":4102,"low":3935,"close":4033,"volume":19578,"rsi_14":62.84,"sma_20":3956.5,"sma_60":4242.0,"sma_120":4275.92},{"date":"2025-12-08","open":4033,"high":4033,"low":3964,"close":3984,"volume":11230,"rsi_14":75.61,"sma_20":3956.75,"sma_60":4236.92,"sma_120":4275.62},{"date":"2025-12-09","open":3984,"high":4195,"low":3949,"close":3994,"volume":6862,"rsi_14":66.67,"sma_20":3956.0,"sma_60":4231.67,"sma_120":4272.5},{"date":"2025-12-10","open":3994,"high":3999,"low":3949,"close":3969,"volume":9034,"rsi_14":63.83,"sma_20":3951.5,"sma_60":4224.5,"sma_120":4270.71},{"date":"2025-12-11","open":3969,"high":4077,"low":3940,"close":4062,"volume":6880,"rsi_14":75.96,"sma_20":3958.25,"sma_60":4212.83,"sma_120":4268.5},{"date":"2025-12-12","open":4062,"high":4062,"low":3969,"close":4038,"volume":6039,"rsi_14":73.15,"sma_20":3967.75,"sma_60":4203.0,"sma_120":4267.54},{"date":"2025-12-15","open":4038,"high":4038,"low":3954,"close":3974,"volume":10219,"rsi_14":65.0,"sma_20":3974.25,"sma_60":4192.58,"sma_120":4265.92},{"date":"2025-12-16","open":3969,"high":3969,"low":3930,"close":3959,"volume":8044,"rsi_14":63.11,"sma_20":3988.75,"sma_60":4184.08,"sma_120":4263.5},{"date":"2025-12-17","open":3959,"high":4004,"low":3920,"close":3974,"volume":8564,"rsi_14":60.87,"sma_20":3995.25,"sma_60":4175.33,"sma_120":4260.75},{"date":"2025-12-18","open":3974,"high":3974,"low":3910,"close":3935,"volume":3530,"rsi_14":58.82,"sma_20":4000.0,"sma_60":4164.0,"sma_120":4257.29},{"date":"2025-12-19","open":3935,"high":4028,"low":3905,"close":3959,"volume":6967,"rsi_14":55.86,"sma_20":4008.25,"sma_60":4153.42,"sma_120":4255.04},{"date":"2025-12-22","open":4097,"high":4097,"low":3959,"close":3984,"volume":12535,"rsi_14":60.36,"sma_20":4018.0,"sma_60":4145.17,"sma_120":4253.08},{"date":"2025-12-23","open":3984,"high":3984,"low":3949,"close":3979,"volume":4499,"rsi_14":45.78,"sma_20":4027.25,"sma_60":4136.33,"sma_120":4251.79},{"date":"2025-12-24","open":3974,"high":3974,"low":3915,"close":3930,"volume":21294,"rsi_14":39.56,"sma_20":4033.75,"sma_60":4126.75,"sma_120":4248.96},{"date":"2025-12-26","open":3930,"high":3935,"low":3900,"close":3920,"volume":10601,"rsi_14":37.36,"sma_20":4037.25,"sma_60":4116.58,"sma_120":4247.71},{"date":"2025-12-29","open":4010,"high":4055,"low":3965,"close":3985,"volume":14227,"rsi_14":41.46,"sma_20":4041.5,"sma_60":4109.33,"sma_120":4244.42},{"date":"2025-12-30","open":4000,"high":4085,"low":3970,"close":4020,"volume":48040,"rsi_14":44.83,"sma_20":4044.25,"sma_60":4102.25,"sma_120":4242.08},{"date":"2026-01-02","open":3985,"high":4060,"low":3985,"close":4010,"volume":18217,"rsi_14":46.43,"sma_20":4047.75,"sma_60":4094.92,"sma_120":4238.67},{"date":"2026-01-05","open":4045,"high":4080,"low":3985,"close":4010,"volume":14801,"rsi_14":30.77,"sma_20":4044.0,"sma_60":4087.58,"sma_120":4234.96},{"date":"2026-01-06","open":4050,"high":4170,"low":4050,"close":4155,"volume":26332,"rsi_14":55.06,"sma_20":4047.0,"sma_60":4082.92,"sma_120":4233.71},{"date":"2026-01-07","open":4155,"high":4205,"low":4070,"close":4140,"volume":30191,"rsi_14":62.03,"sma_20":4048.75,"sma_60":4081.08,"sma_120":4232.38},{"date":"2026-01-08","open":4140,"high":4190,"low":4065,"close":4065,"volume":12900,"rsi_14":53.85,"sma_20":4049.25,"sma_60":4078.58,"sma_120":4229.83},{"date":"2026-01-09","open":4065,"high":4085,"low":4030,"close":4085,"volume":12611,"rsi_14":54.35,"sma_20":4050.25,"sma_60":4074.5,"sma_120":4227.46},{"date":"2026-01-12","open":4105,"high":4185,"low":4045,"close":4085,"volume":14817,"rsi_14":59.52,"sma_20":4052.5,"sma_60":4070.5,"sma_120":4224.75},{"date":"2026-01-13","open":4085,"high":4340,"low":4060,"close":4235,"volume":71237,"rsi_14":68.81,"sma_20":4057.5,"sma_60":4067.83,"sma_120":4223.67},{"date":"2026-01-14","open":4275,"high":4690,"low":4265,"close":4410,"volume":198757,"rsi_14":75.54,"sma_20":4072.5,"sma_60":4069.0,"sma_120":4224.08},{"date":"2026-01-15","open":4435,"high":4740,"low":4435,"close":4560,"volume":156549,"rsi_14":80.36,"sma_20":4098.25,"sma_60":4073.42,"sma_120":4226.79},{"date":"2026-01-16","open":4560,"high":4605,"low":4405,"close":4480,"volume":62054,"rsi_14":78.49,"sma_20":4142.5,"sma_60":4077.0,"sma_120":4229.12},{"date":"2026-01-19","open":4480,"high":4745,"low":4370,"close":4510,"volume":79620,"rsi_14":79.66,"sma_20":4167.75,"sma_60":4080.33,"sma_120":4231.46},{"date":"2026-01-20","open":4505,"high":4505,"low":4305,"close":4340,"volume":64816,"rsi_14":65.69,"sma_20":4183.25,"sma_60":4082.0,"sma_120":4231.12},{"date":"2026-01-21","open":4305,"high":4590,"low":4205,"close":4490,"volume":70757,"rsi_14":70.69,"sma_20":4205.0,"sma_60":4086.08,"sma_120":4232.42},{"date":"2026-01-22","open":4490,"high":4690,"low":4385,"close":4460,"volume":39330,"rsi_14":68.91,"sma_20":4225.5,"sma_60":4089.0,"sma_120":4232.92},{"date":"2026-01-23","open":4460,"high":4475,"low":4360,"close":4400,"volume":30323,"rsi_14":61.09,"sma_20":4245.5,"sma_60":4090.83,"sma_120":4233.88},{"date":"2026-01-26","open":4400,"high":4455,"low":4350,"close":4430,"volume":23676,"rsi_14":62.95,"sma_20":4267.5,"sma_60":4092.67,"sma_120":4235.71},{"date":"2026-01-27","open":4435,"high":4435,"low":4310,"close":4350,"volume":17235,"rsi_14":62.67,"sma_20":4285.75,"sma_60":4094.25,"sma_120":4236.58},{"date":"2026-01-28","open":4400,"high":4400,"low":4280,"close":4320,"volume":42063,"rsi_14":60.35,"sma_20":4300.75,"sma_60":4097.17,"sma_120":4236.75},{"date":"2026-01-29","open":4255,"high":4325,"low":4240,"close":4325,"volume":371161,"rsi_14":60.53,"sma_20":4316.5,"sma_60":4100.92,"sma_120":4237.46},{"date":"2026-01-30","open":4325,"high":4335,"low":4250,"close":4285,"volume":25492,"rsi_14":52.43,"sma_20":4330.25,"sma_60":4105.92,"sma_120":4238.21},{"date":"2026-02-02","open":4250,"high":4275,"low":4125,"close":4150,"volume":43532,"rsi_14":36.87,"sma_20":4330.0,"sma_60":4108.25,"sma_120":4237.29},{"date":"2026-02-03","open":4150,"high":4665,"low":4150,"close":4375,"volume":31296,"rsi_14":41.31,"sma_20":4341.75,"sma_60":4115.67,"sma_120":4237.75},{"date":"2026-02-04","open":4395,"high":4510,"low":4355,"close":4510,"volume":28132,"rsi_14":51.34,"sma_20":4364.0,"sma_60":4116.17,"sma_120":4239.12},{"date":"2026-02-05","open":4505,"high":4550,"low":4405,"close":4440,"volume":19714,"rsi_14":48.32,"sma_20":4381.75,"sma_60":4122.67,"sma_120":4239.67},{"date":"2026-02-06","open":4440,"high":4445,"low":4250,"close":4345,"volume":31682,"rsi_14":43.43,"sma_20":4394.75,"sma_60":4127.08,"sma_120":4239.96},{"date":"2026-02-09","open":4360,"high":4500,"low":4360,"close":4370,"volume":19845,"rsi_14":51.35,"sma_20":4401.5,"sma_60":4131.08,"sma_120":4240.54},{"date":"2026-02-10","open":4470,"high":4620,"low":4405,"close":4535,"volume":55398,"rsi_14":52.0,"sma_20":4407.75,"sma_60":4140.0,"sma_120":4243.42},{"date":"2026-02-11","open":4525,"high":4550,"low":4465,"close":4510,"volume":18205,"rsi_14":52.23,"sma_20":4405.25,"sma_60":4149.83,"sma_120":4246.25},{"date":"2026-02-12","open":4530,"high":4550,"low":4485,"close":4510,"volume":17134,"rsi_14":55.19,"sma_20":4406.75,"sma_60":4159.75,"sma_120":4247.17},{"date":"2026-02-13","open":4580,"high":4580,"low":4470,"close":4475,"volume":22225,"rsi_14":52.11,"sma_20":4406.5,"sma_60":4172.0,"sma_120":4247.67},{"date":"2026-02-19","open":4475,"high":4570,"low":4435,"close":4535,"volume":35378,"rsi_14":58.85,"sma_20":4407.75,"sma_60":4182.33,"sma_120":4249.71},{"date":"2026-02-20","open":4595,"high":4600,"low":4520,"close":4570,"volume":18456,"rsi_14":61.9,"sma_20":4419.25,"sma_60":4193.33,"sma_120":4251.29},{"date":"2026-02-23","open":4580,"high":4750,"low":4570,"close":4655,"volume":56424,"rsi_14":64.6,"sma_20":4427.5,"sma_60":4206.5,"sma_120":4253.62},{"date":"2026-02-24","open":4660,"high":4685,"low":4545,"close":4660,"volume":29210,"rsi_14":67.12,"sma_20":4437.5,"sma_60":4219.83,"sma_120":4255.92},{"date":"2026-02-25","open":4650,"high":4785,"low":4610,"close":4695,"volume":45714,"rsi_14":77.39,"sma_20":4452.25,"sma_60":4233.67,"sma_120":4258.54},{"date":"2026-02-26","open":4700,"high":4700,"low":4520,"close":4595,"volume":46001,"rsi_14":62.64,"sma_20":4459.0,"sma_60":4335.25,"sma_120":4160.25},{"date":"2026-02-27","open":4585,"high":4585,"low":4425,"close":4430,"volume":28301,"rsi_14":45.56,"sma_20":4464.5,"sma_60":4254.25,"sma_120":4262.5},{"date":"2026-03-03","open":4285,"high":4380,"low":4210,"close":4210,"volume":60265,"rsi_14":39.05,"sma_20":4459.0,"sma_60":4259.42,"sma_120":4262.5},{"date":"2026-03-04","open":4160,"high":4160,"low":3750,"close":3750,"volume":64884,"rsi_14":28.98,"sma_20":4430.25,"sma_60":4255.83,"sma_120":4258.04},{"date":"2026-03-05","open":3860,"high":4190,"low":3860,"close":4110,"volume":31149,"rsi_14":42.57,"sma_20":4421.5,"sma_60":4258.67,"sma_120":4256.46},{"date":"2026-03-06","open":4150,"high":4150,"low":3960,"close":4060,"volume":28906,"rsi_14":35.47,"sma_20":4417.0,"sma_60":4258.25,"sma_120":4254.38},{"date":"2026-03-09","open":3665,"high":3955,"low":3650,"close":3880,"volume":19545,"rsi_14":32.4,"sma_20":4392.25,"sma_60":4254.67,"sma_120":4250.5},{"date":"2026-03-10","open":3955,"high":4130,"low":3955,"close":4115,"volume":10354,"rsi_14":40.25,"sma_20":4372.5,"sma_60":4254.83,"sma_120":4248.42},{"date":"2026-03-11","open":4115,"high":4155,"low":4045,"close":4085,"volume":22252,"rsi_14":40.35,"sma_20":4354.75,"sma_60":4255.33,"sma_120":4246.12},{"date":"2026-03-12","open":4150,"high":4150,"low":4030,"close":4050,"volume":15027,"rsi_14":37.84,"sma_20":4340.0,"sma_60":4255.08,"sma_120":4243.38},{"date":"2026-03-13","open":4050,"high":4100,"low":3980,"close":4085,"volume":9883,"rsi_14":37.84,"sma_20":4325.75,"sma_60":4255.83,"sma_120":4240.17},{"date":"2026-03-16","open":4080,"high":4085,"low":4015,"close":4085,"volume":7883,"rsi_14":35.08,"sma_20":4303.25,"sma_60":4338.67,"sma_120":4179.0},{"date":"2026-03-17","open":4115,"high":4160,"low":4100,"close":4115,"volume":12458,"rsi_14":35.92,"sma_20":4283.5,"sma_60":4255.08,"sma_120":4229.04},{"date":"2026-03-18","open":4115,"high":4285,"low":4115,"close":4175,"volume":19230,"rsi_14":36.73,"sma_20":4266.75,"sma_60":4257.25,"sma_120":4224.92},{"date":"2026-03-19","open":4140,"high":4150,"low":4065,"close":4105,"volume":13459,"rsi_14":37.31,"sma_20":4248.25,"sma_60":4258.5,"sma_120":4221.29},{"date":"2026-03-20","open":4100,"high":4190,"low":4095,"close":4180,"volume":19703,"rsi_14":43.21,"sma_20":4230.5,"sma_60":4260.75,"sma_120":4218.04},{"date":"2026-03-23","open":4140,"high":4140,"low":4010,"close":4060,"volume":13688,"rsi_14":45.69,"sma_20":4205.0,"sma_60":4261.67,"sma_120":4212.83},{"date":"2026-03-24","open":4060,"high":4110,"low":4020,"close":4090,"volume":12095,"rsi_14":62.98,"sma_20":4176.75,"sma_60":4262.67,"sma_120":4208.04},{"date":"2026-03-25","open":4120,"high":4145,"low":3920,"close":4065,"volume":18554,"rsi_14":47.69,"sma_20":4147.0,"sma_60":4262.83,"sma_120":4204.0},{"date":"2026-03-26","open":4095,"high":4110,"low":4005,"close":4055,"volume":9857,"rsi_14":49.73,"sma_20":4115.0,"sma_60":4262.92,"sma_120":4199.62},{"date":"2026-03-27","open":4025,"high":4040,"low":3985,"close":4015,"volume":5728,"rsi_14":58.49,"sma_20":4086.0,"sma_60":4263.17,"sma_120":4194.96},{"date":"2026-03-30","open":3975,"high":3975,"low":3855,"close":3900,"volume":19903,"rsi_14":34.07,"sma_20":4059.5,"sma_60":4261.67,"sma_120":4189.12},{"date":"2026-03-31","open":3900,"high":3900,"low":3800,"close":3830,"volume":22244,"rsi_14":32.17,"sma_20":4040.5,"sma_60":4259.08,"sma_120":4184.21},{"date":"2026-04-01","open":3900,"high":3980,"low":3850,"close":3980,"volume":17309,"rsi_14":45.78,"sma_20":4052.0,"sma_60":4258.42,"sma_120":4180.33},{"date":"2026-04-02","open":3975,"high":4025,"low":3800,"close":3830,"volume":20938,"rsi_14":36.51,"sma_20":4038.0,"sma_60":4255.42,"sma_120":4175.17},{"date":"2026-04-03","open":3915,"high":3955,"low":3850,"close":3880,"volume":8951,"rsi_14":39.7,"sma_20":4029.0,"sma_60":4253.25,"sma_120":4170.42},{"date":"2026-04-06","open":3880,"high":3885,"low":3835,"close":3880,"volume":11912,"rsi_14":37.82,"sma_20":4029.0,"sma_60":4248.67,"sma_120":4165.79},{"date":"2026-04-07","open":3880,"high":3945,"low":3820,"close":3905,"volume":14842,"rsi_14":35.48,"sma_20":4018.5,"sma_60":4244.75,"sma_120":4162.92},{"date":"2026-04-08","open":3910,"high":4015,"low":3905,"close":4000,"volume":13862,"rsi_14":44.5,"sma_20":4014.25,"sma_60":4243.67,"sma_120":4161.12},{"date":"2026-04-09","open":4030,"high":4030,"low":3955,"close":3970,"volume":13601,"rsi_14":38.46,"sma_20":4010.25,"sma_60":4241.75,"sma_120":4158.12},{"date":"2026-04-10","open":4010,"high":4075,"low":3980,"close":4050,"volume":9818,"rsi_14":49.43,"sma_20":4008.5,"sma_60":4241.17,"sma_120":4155.83},{"date":"2026-04-13","open":4025,"high":4075,"low":4010,"close":4050,"volume":6335,"rsi_14":47.62,"sma_20":4006.75,"sma_60":4238.08,"sma_120":4152.96},{"date":"2026-04-14","open":4055,"high":4145,"low":4040,"close":4145,"volume":16971,"rsi_14":54.4,"sma_20":4008.25,"sma_60":4233.67,"sma_120":4151.33},{"date":"2026-04-15","open":4165,"high":4170,"low":4060,"close":4095,"volume":38650,"rsi_14":52.11,"sma_20":4004.25,"sma_60":4225.92,"sma_120":4149.67},{"date":"2026-04-16","open":4115,"high":4190,"low":4090,"close":4185,"volume":21071,"rsi_14":58.5,"sma_20":4008.25,"sma_60":4221.0,"sma_120":4148.42},{"date":"2026-04-17","open":4185,"high":4190,"low":4130,"close":4175,"volume":12787,"rsi_14":65.36,"sma_20":4008.0,"sma_60":4215.42,"sma_120":4146.46},{"date":"2026-04-20","open":4175,"high":4185,"low":4000,"close":4160,"volume":27575,"rsi_14":69.64,"sma_20":4013.0,"sma_60":4212.42,"sma_120":4145.21},{"date":"2026-04-21","open":4290,"high":4320,"low":4095,"close":4150,"volume":44815,"rsi_14":62.14,"sma_20":4016.0,"sma_60":4206.75,"sma_120":4144.46},{"date":"2026-04-22","open":4150,"high":4150,"low":4050,"close":4100,"volume":26304,"rsi_14":72.5,"sma_20":4017.75,"sma_60":4200.75,"sma_120":4143.25},{"date":"2026-04-23","open":4100,"high":4110,"low":4010,"close":4035,"volume":36232,"rsi_14":62.6,"sma_20":4016.75,"sma_60":4194.67,"sma_120":4141.17},{"date":"2026-04-24","open":4050,"high":4160,"low":4050,"close":4120,"volume":11908,"rsi_14":67.14,"sma_20":4022.0,"sma_60":4189.5,"sma_120":4139.75},{"date":"2026-04-27","open":4120,"high":4120,"low":4070,"close":4090,"volume":15842,"rsi_14":63.12,"sma_20":4031.5,"sma_60":4185.17,"sma_120":4137.83},{"date":"2026-04-28","open":4090,"high":4140,"low":4080,"close":4120,"volume":28755,"rsi_14":59.38,"sma_20":4046.0,"sma_60":4181.83,"sma_120":4136.71},{"date":"2026-04-29","open":4120,"high":4300,"low":4115,"close":4260,"volume":32266,"rsi_14":69.33,"sma_20":4060.0,"sma_60":4180.75,"sma_120":4192.83},{"date":"2026-04-30","open":4260,"high":4295,"low":4215,"close":4295,"volume":28295,"rsi_14":62.3,"sma_20":4128.0,"sma_60":4012.17,"sma_120":4099.17},{"date":"2026-05-04","open":4320,"high":4335,"low":4210,"close":4290,"volume":29272,"rsi_14":66.9,"sma_20":4103.75,"sma_60":4183.25,"sma_120":4141.83},{"date":"2026-05-06","open":4305,"high":4305,"low":4095,"close":4110,"volume":41981,"rsi_14":47.8,"sma_20":4115.25,"sma_60":4178.83,"sma_120":4142.67},{"date":"2026-05-07","open":4110,"high":4125,"low":4060,"close":4075,"volume":18138,"rsi_14":48.72,"sma_20":4123.75,"sma_60":4171.58,"sma_120":4143.88},{"date":"2026-05-08","open":4055,"high":4240,"low":4050,"close":4170,"volume":16681,"rsi_14":49.04,"sma_20":4132.25,"sma_60":4167.08,"sma_120":4144.88},{"date":"2026-05-11","open":4170,"high":4205,"low":4040,"close":4090,"volume":31938,"rsi_14":45.03,"sma_20":4138.25,"sma_60":4162.83,"sma_120":4144.96},{"date":"2026-05-12","open":4170,"high":4170,"low":4005,"close":4040,"volume":20154,"rsi_14":43.26,"sma_20":4137.75,"sma_60":4157.33,"sma_120":4144.21},{"date":"2026-05-13","open":4040,"high":4095,"low":4000,"close":4070,"volume":9068,"rsi_14":45.6,"sma_20":4138.75,"sma_60":4149.58,"sma_120":4144.79},{"date":"2026-05-14","open":4065,"high":4065,"low":3990,"close":4030,"volume":15480,"rsi_14":46.11,"sma_20":4133.0,"sma_60":4141.58,"sma_120":4145.71},{"date":"2026-05-15","open":4030,"high":4065,"low":3980,"close":3995,"volume":23868,"rsi_14":47.7,"sma_20":4128.0,"sma_60":4133.0,"sma_120":4146.38},{"date":"2026-05-18","open":3940,"high":3945,"low":3800,"close":3845,"volume":32283,"rsi_14":35.29,"sma_20":4111.0,"sma_60":4122.5,"sma_120":4147.25},{"date":"2026-05-19","open":3830,"high":3840,"low":3720,"close":3755,"volume":23719,"rsi_14":33.17,"sma_20":4090.0,"sma_60":4109.5,"sma_120":4145.92},{"date":"2026-05-20","open":3755,"high":3755,"low":3660,"close":3670,"volume":16524,"rsi_14":28.57,"sma_20":4065.5,"sma_60":4094.5,"sma_120":4143.92},{"date":"2026-05-21","open":3670,"high":3915,"low":3670,"close":3835,"volume":27358,"rsi_14":30.23,"sma_20":4049.75,"sma_60":4080.83,"sma_120":4143.67},{"date":"2026-05-22","open":3865,"high":3865,"low":3800,"close":3815,"volume":10733,"rsi_14":27.36,"sma_20":4035.5,"sma_60":4066.75,"sma_120":4143.29},{"date":"2026-05-26","open":3850,"high":3865,"low":3680,"close":3715,"volume":24675,"rsi_14":25.11,"sma_20":4019.5,"sma_60":4050.42,"sma_120":4142.04},{"date":"2026-05-27","open":3715,"high":3715,"low":3400,"close":3515,"volume":59094,"rsi_14":24.68,"sma_20":3989.25,"sma_60":4032.42,"sma_120":4139.08},{"date":"2026-05-28","open":3515,"high":3555,"low":3360,"close":3460,"volume":59089,"rsi_14":24.27,"sma_20":3957.75,"sma_60":4016.25,"sma_120":4135.25},{"date":"2026-05-29","open":3460,"high":3500,"low":3245,"close":3340,"volume":87753,"rsi_14":15.98,"sma_20":3918.75,"sma_60":4001.75,"sma_120":4130.58},{"date":"2026-06-01","open":3340,"high":3350,"low":3140,"close":3220,"volume":39024,"rsi_14":15.48,"sma_20":3866.75,"sma_60":3992.92,"sma_120":4124.38},{"date":"2026-06-02","open":3155,"high":3170,"low":2995,"close":3120,"volume":101014,"rsi_14":14.89,"sma_20":3808.0,"sma_60":3976.42,"sma_120":4117.54},{"date":"2026-06-04","open":3120,"high":3170,"low":3045,"close":3170,"volume":21931,"rsi_14":16.17,"sma_20":3752.0,"sma_60":3961.58,"sma_120":4109.92},{"date":"2026-06-05","open":3170,"high":3170,"low":3005,"close":3030,"volume":24426,"rsi_14":15.03,"sma_20":3698.0,"sma_60":3947.42,"sma_120":4101.04},{"date":"2026-06-08","open":2940,"high":2985,"low":2870,"close":2880,"volume":24821,"rsi_14":13.92,"sma_20":3638.25,"sma_60":3926.83,"sma_120":4090.83},{"date":"2026-06-09","open":2885,"high":2980,"low":2885,"close":2950,"volume":8788,"rsi_14":19.45,"sma_20":3577.25,"sma_60":3907.92,"sma_120":4081.62},{"date":"2026-06-10","open":2945,"high":2985,"low":2895,"close":2950,"volume":19791,"rsi_14":20.73,"sma_20":3520.25,"sma_60":3889.58,"sma_120":4072.33},{"date":"2026-06-11","open":2890,"high":3185,"low":2890,"close":3015,"volume":47352,"rsi_14":25.83,"sma_20":3469.0,"sma_60":3871.75,"sma_120":4063.79},{"date":"2026-06-12","open":3010,"high":3185,"low":3010,"close":3070,"volume":18584,"rsi_14":19.28,"sma_20":3419.0,"sma_60":3854.83,"sma_120":4054.92},{"date":"2026-06-15","open":3135,"high":3200,"low":3100,"close":3150,"volume":16114,"rsi_14":24.52,"sma_20":3375.0,"sma_60":3838.75,"sma_120":4046.92},{"date":"2026-06-16","open":3165,"high":3255,"low":3135,"close":3200,"volume":26424,"rsi_14":29.48,"sma_20":3335.25,"sma_60":3822.5,"sma_120":4039.88},{"date":"2026-06-17","open":3255,"high":3260,"low":3165,"close":3180,"volume":5776,"rsi_14":65.31,"sma_20":3146.75,"sma_60":3719.33,"sma_120":3991.25},{"date":"2026-06-18","open":3180,"high":3265,"low":3085,"close":3090,"volume":20122,"rsi_14":33.33,"sma_20":3268.75,"sma_60":3788.92,"sma_120":4024.83},{"date":"2026-06-19","open":3085,"high":3090,"low":2970,"close":3030,"volume":22667,"rsi_14":35.24,"sma_20":3236.75,"sma_60":3771.75,"sma_120":4016.71},{"date":"2026-06-22","open":2990,"high":3020,"low":2910,"close":2930,"volume":12318,"rsi_14":35.92,"sma_20":3191.5,"sma_60":3752.42,"sma_120":4007.54},{"date":"2026-06-23","open":2905,"high":2920,"low":2790,"close":2805,"volume":30749,"rsi_14":35.07,"sma_20":3141.0,"sma_60":3731.42,"sma_120":3997.12},{"date":"2026-06-24","open":2785,"high":2825,"low":2715,"close":2735,"volume":20892,"rsi_14":29.77,"sma_20":3092.0,"sma_60":3709.42,"sma_120":3986.17},{"date":"2026-06-25","open":2735,"high":2840,"low":2640,"close":2700,"volume":24252,"rsi_14":32.99,"sma_20":3051.25,"sma_60":3687.5,"sma_120":3975.33},{"date":"2026-06-26","open":2700,"high":2760,"low":2595,"close":2730,"volume":65133,"rsi_14":41.18,"sma_20":3014.75,"sma_60":3668.0,"sma_120":3964.83},{"date":"2026-06-29","open":2740,"high":2755,"low":2655,"close":2750,"volume":45462,"rsi_14":37.5,"sma_20":2985.25,"sma_60":3650.0,"sma_120":3954.54},{"date":"2026-06-30","open":2755,"high":2840,"low":2625,"close":2820,"volume":54272,"rsi_14":42.53,"sma_20":2965.25,"sma_60":3630.67,"sma_120":3944.54},{"date":"2026-07-01","open":2785,"high":2830,"low":2710,"close":2780,"volume":34402,"rsi_14":36.09,"sma_20":2948.25,"sma_60":3613.17,"sma_120":3934.29},{"date":"2026-07-02","open":2780,"high":2965,"low":2665,"close":2870,"volume":35427,"rsi_14":38.64,"sma_20":2933.25,"sma_60":3596.33,"sma_120":3924.79},{"date":"2026-07-03","open":2845,"high":3115,"low":2785,"close":3060,"volume":56130,"rsi_14":45.45,"sma_20":2934.75,"sma_60":3582.67,"sma_120":3915.67},{"date":"2026-07-06","open":3060,"high":3110,"low":3025,"close":3045,"volume":16099,"rsi_14":41.88,"sma_20":2943.0,"sma_60":3568.33,"sma_120":3906.54},{"date":"2026-07-07","open":3045,"high":3110,"low":2935,"close":2990,"volume":14200,"rsi_14":40.4,"sma_20":2945.0,"sma_60":3551.5,"sma_120":3897.58},{"date":"2026-07-08","open":2990,"high":3110,"low":2905,"close":2920,"volume":12046,"rsi_14":41.24,"sma_20":2943.5,"sma_60":3534.0,"sma_120":3887.88},{"date":"2026-07-09","open":2920,"high":3160,"low":2920,"close":3000,"volume":29356,"rsi_14":48.48,"sma_20":2942.75,"sma_60":3516.5,"sma_120":3878.83},{"date":"2026-07-10","open":3000,"high":3125,"low":3000,"close":3080,"volume":11370,"rsi_14":57.73,"sma_20":2943.25,"sma_60":3500.33,"sma_120":3869.21},{"date":"2026-07-13","open":3080,"high":3140,"low":2930,"close":2945,"volume":24536,"rsi_14":57.14,"sma_20":2933.0,"sma_60":3480.33,"sma_120":3857.0},{"date":"2026-07-14","open":2855,"high":2945,"low":2845,"close":2900,"volume":10010,"rsi_14":58.64,"sma_20":2918.0,"sma_60":3460.42,"sma_120":3843.17},{"date":"2026-07-15","open":2880,"high":3000,"low":2880,"close":2995,"volume":6557,"rsi_14":64.53,"sma_20":2908.75,"sma_60":3440.58,"sma_120":3830.79},{"date":"2026-07-16","open":2995,"high":3025,"low":2930,"close":2955,"volume":2989,"rsi_14":60.98,"sma_20":2902.0,"sma_60":3420.25,"sma_120":3817.83},{"date":"2026-07-20","open":2955,"high":2965,"low":2805,"close":2935,"volume":8749,"rsi_14":58.74,"sma_20":2897.0,"sma_60":3399.75,"sma_120":3806.08},{"date":"2026-07-21","open":2905,"high":2930,"low":2865,"close":2925,"volume":3738,"rsi_14":55.44,"sma_20":2897.0,"sma_60":3379.42,"sma_120":3793.08},{"date":"2026-07-22","open":2930,"high":2935,"low":2865,"close":2880,"volume":12159,"rsi_14":55.15,"sma_20":2900.75,"sma_60":3359.08,"sma_120":3779.92},{"date":"2026-07-23","open":2880,"high":2905,"low":2820,"close":2895,"volume":8312,"rsi_14":51.4,"sma_20":2908.75,"sma_60":3340.08,"sma_120":3767.38},{"date":"2026-07-24","open":2895,"high":2900,"low":2850,"close":2895,"volume":6139,"rsi_14":38.3,"sma_20":2918.5,"sma_60":3319.67,"sma_120":3754.58},{"date":"2026-07-27","open":2885,"high":2890,"low":2840,"close":2885,"volume":1453,"rsi_14":38.57,"sma_20":2926.25,"sma_60":3299.58,"sma_120":3742.38},{"date":"2026-07-28","open":2885,"high":2885,"low":2770,"close":2770,"volume":8125,"rsi_14":35.53,"sma_20":2927.25,"sma_60":3277.08,"sma_120":3729.46},{"date":"2026-07-29","open":2770,"high":2800,"low":2600,"close":2600,"volume":25649,"rsi_14":31.4,"sma_20":2916.25,"sma_60":3249.42,"sma_120":3715.08},{"date":"2026-07-30","open":2600,"high":2705,"low":2600,"close":2620,"volume":7573,"rsi_14":26.25,"sma_20":2908.25,"sma_60":3221.5,"sma_120":3701.21},{"date":"2026-07-31","open":2625,"high":2700,"low":2610,"close":2690,"volume":5251,"rsi_14":25.32,"sma_20":2899.25,"sma_60":3194.83,"sma_120":3689.04},{"date":"2026-08-03","open":2700,"high":2780,"low":2690,"close":2780,"volume":4841,"rsi_14":38.93,"sma_20":2885.25,"sma_60":3172.67,"sma_120":3675.75},{"date":"2026-08-04","open":2785,"high":2965,"low":2785,"close":2965,"volume":3606,"rsi_14":53.67,"sma_20":2881.25,"sma_60":3154.17,"sma_120":3662.88},{"date":"2026-08-05","open":2940,"high":2985,"low":2880,"close":2915,"volume":11364,"rsi_14":45.24,"sma_20":2877.5,"sma_60":3133.25,"sma_120":3650.17},{"date":"2026-08-06","open":2930,"high":2940,"low":2880,"close":2925,"volume":7518,"rsi_14":48.15,"sma_20":2877.75,"sma_60":3113.83,"sma_120":3638.33},{"date":"2026-08-07","open":2940,"high":2965,"low":2910,"close":2965,"volume":10043,"rsi_14":51.81,"sma_20":2876.0,"sma_60":3095.92,"sma_120":3626.62},{"date":"2026-08-10","open":2965,"high":2980,"low":2915,"close":2950,"volume":3947,"rsi_14":51.5,"sma_20":2869.5,"sma_60":3077.25,"sma_120":3613.42},{"date":"2026-08-11","open":2955,"high":3085,"low":2915,"close":3085,"volume":15814,"rsi_14":61.08,"sma_20":2876.5,"sma_60":3061.5,"sma_120":3601.54},{"date":"2026-08-12","open":3080,"high":3090,"low":3010,"close":3065,"volume":10976,"rsi_14":59.14,"sma_20":2884.75,"sma_60":3046.0,"sma_120":3589.5},{"date":"2026-08-13","open":3090,"high":3100,"low":3025,"close":3035,"volume":6724,"rsi_14":57.29,"sma_20":2886.75,"sma_60":3032.5,"sma_120":3577.5},{"date":"2026-08-14","open":3085,"high":3120,"low":3010,"close":3040,"volume":7321,"rsi_14":58.12,"sma_20":2891.0,"sma_60":3020.58,"sma_120":3565.04},{"date":"2026-08-18","open":3010,"high":3020,"low":2820,"close":2825,"volume":27296,"rsi_14":52.61,"sma_20":2885.5,"sma_60":3006.5,"sma_120":3550.5},{"date":"2026-08-19","open":2830,"high":2860,"low":2790,"close":2795,"volume":8934,"rsi_14":60.66,"sma_20":2879.0,"sma_60":2989.17,"sma_120":3535.0},{"date":"2026-08-20","open":2815,"high":2815,"low":2750,"close":2765,"volume":12771,"rsi_14":57.84,"sma_20":2873.25,"sma_60":2971.67,"sma_120":3519.21},{"date":"2026-08-21","open":2765,"high":2870,"low":2765,"close":2870,"volume":5096,"rsi_14":59.38,"sma_20":2872.0,"sma_60":2957.58,"sma_120":3504.0},{"date":"2026-08-24","open":2850,"high":2850,"low":2805,"close":2805,"volume":4275,"rsi_14":51.34,"sma_20":2867.5,"sma_60":2945.75,"sma_120":3489.08},{"date":"2026-08-25","open":2875,"high":2875,"low":2745,"close":2805,"volume":7381,"rsi_14":39.33,"sma_20":2863.5,"sma_60":2934.83,"sma_120":3475.54},{"date":"2026-08-26","open":2815,"high":2815,"low":2780,"close":2780,"volume":3604,"rsi_14":40.69,"sma_20":2864.0,"sma_60":2925.5,"sma_120":3463.62},{"date":"2026-08-27","open":2840,"high":2875,"low":2780,"close":2875,"volume":4199,"rsi_14":46.91,"sma_20":2877.75,"sma_60":2919.75,"sma_120":3456.33},{"date":"2026-08-28","open":2905,"high":2905,"low":2820,"close":2845,"volume":4187,"rsi_14":42.5,"sma_20":2889.0,"sma_60":2915.17,"sma_120":3445.79},{"date":"2026-08-31","open":2860,"high":2860,"low":2785,"close":2800,"volume":3483,"rsi_14":40.96,"sma_20":2894.5,"sma_60":2909.0,"sma_120":3435.29},{"date":"2026-09-01","open":2840,"high":2840,"low":2765,"close":2815,"volume":4729,"rsi_14":30.99,"sma_20":2896.25,"sma_60":2905.42,"sma_120":3426.42},{"date":"2026-09-02","open":2810,"high":2970,"low":2800,"close":2970,"volume":9450,"rsi_14":44.38,"sma_20":2896.5,"sma_60":2906.92,"sma_120":3416.88},{"date":"2026-09-03","open":2935,"high":2935,"low":2860,"close":2865,"volume":5484,"rsi_14":40.76,"sma_20":2894.0,"sma_60":2905.5,"sma_120":3406.71},{"date":"2026-09-04","open":2865,"high":2875,"low":2805,"close":2820,"volume":8390,"rsi_14":38.54,"sma_20":2888.75,"sma_60":2903.33,"sma_120":3396.46},{"date":"2026-09-07","open":2835,"high":2890,"low":2835,"close":2870,"volume":8256,"rsi_14":52.83,"sma_20":2884.0,"sma_60":2900.92,"sma_120":3386.33},{"date":"2026-09-08","open":2905,"high":2905,"low":2810,"close":2865,"volume":2631,"rsi_14":54.55,"sma_20":2879.75,"sma_60":2897.5,"sma_120":3376.17},{"date":"2026-09-09","open":2875,"high":2875,"low":2810,"close":2825,"volume":4866,"rsi_14":53.85,"sma_20":2866.75,"sma_60":2892.08,"sma_120":3365.42},{"date":"2026-09-10","open":2875,"high":2875,"low":2810,"close":2840,"volume":4251,"rsi_14":47.83,"sma_20":2855.5,"sma_60":2886.08,"sma_120":3354.29},{"date":"2026-09-11","open":2875,"high":2935,"low":2785,"close":2875,"volume":6609,"rsi_14":55.3,"sma_20":2847.5,"sma_60":2881.0,"sma_120":3344.04},{"date":"2026-09-14","open":2760,"high":3690,"low":2730,"close":2845,"volume":16367,"rsi_14":52.9,"sma_20":2837.75,"sma_60":2876.92,"sma_120":3332.92},{"date":"2026-09-15","open":2785,"high":2850,"low":2740,"close":2835,"volume":4122,"rsi_14":54.07,"sma_20":2838.25,"sma_60":2873.67,"sma_120":3322.71},{"date":"2026-09-16","open":2815,"high":2815,"low":2675,"close":2760,"volume":4859,"rsi_14":41.22,"sma_20":2836.5,"sma_60":2870.83,"sma_120":3311.62},{"date":"2026-09-17","open":2680,"high":2900,"low":2680,"close":2760,"volume":5690,"rsi_14":43.2,"sma_20":2836.25,"sma_60":2870.08,"sma_120":3300.75},{"date":"2026-09-18","open":2675,"high":2850,"low":2675,"close":2790,"volume":3816,"rsi_14":49.18,"sma_20":2832.25,"sma_60":2871.0,"sma_120":3290.21},{"date":"2026-09-21","open":2710,"high":3000,"low":2675,"close":2830,"volume":6140,"rsi_14":51.18,"sma_20":2833.5,"sma_60":2873.17,"sma_120":3280.33},{"date":"2026-09-22","open":2735,"high":2735,"low":2685,"close":2700,"volume":7350,"rsi_14":27.87,"sma_20":2828.25,"sma_60":2872.67,"sma_120":3270.33},{"date":"2026-09-23","open":2735,"high":2760,"low":2685,"close":2745,"volume":7831,"rsi_14":39.09,"sma_20":2826.5,"sma_60":2872.58,"sma_120":3261.29},{"date":"2026-09-28","open":2685,"high":2800,"low":2675,"close":2780,"volume":7320,"rsi_14":46.3,"sma_20":2821.75,"sma_60":2871.92,"sma_120":3251.29},{"date":"2026-09-29","open":2725,"high":2760,"low":2690,"close":2750,"volume":6202,"rsi_14":38.46,"sma_20":2817.0,"sma_60":2871.42,"sma_120":3242.29},{"date":"2026-09-30","open":2700,"high":2800,"low":2665,"close":2725,"volume":12575,"rsi_14":37.04,"sma_20":2813.25,"sma_60":2869.0,"sma_120":3232.67},{"date":"2026-10-01","open":2690,"high":2800,"low":2665,"close":2750,"volume":9430,"rsi_14":42.86,"sma_20":2810.0,"sma_60":2863.83,"sma_120":3223.25},{"date":"2026-10-02","open":2710,"high":2885,"low":2680,"close":2715,"volume":791,"rsi_14":38.53,"sma_20":2797.25,"sma_60":2858.33,"sma_120":3213.33},{"date":"2026-10-06","open":2695,"high":2760,"low":2630,"close":2740,"volume":9816,"rsi_14":37.38,"sma_20":2791.0,"sma_60":2854.17,"sma_120":3202.83},{"date":"2026-10-07","open":2670,"high":2887,"low":2670,"close":2715,"volume":21948,"rsi_14":37.74,"sma_20":2785.75,"sma_60":2850.75,"sma_120":3192.38},{"date":"2026-10-08","open":2705,"high":2915,"low":2705,"close":2750,"volume":3319,"rsi_14":42.34,"sma_20":2779.75,"sma_60":2846.58,"sma_120":3181.54},{"date":"2026-10-12","open":2745,"high":2895,"low":2740,"close":2835,"volume":10674,"rsi_14":56.64,"sma_20":2778.25,"sma_60":2842.5,"sma_120":3171.42},{"date":"2026-10-13","open":2740,"high":2945,"low":2740,"close":2745,"volume":14258,"rsi_14":48.85,"sma_20":2774.25,"sma_60":2839.17,"sma_120":3159.75},{"date":"2026-10-14","open":2785,"high":2975,"low":2755,"close":2860,"volume":10534,"rsi_14":54.73,"sma_20":2775.25,"sma_60":2838.5,"sma_120":3149.46},{"date":"2026-10-15","open":2810,"high":2890,"low":2710,"close":2830,"volume":6138,"rsi_14":50.0,"sma_20":2773.0,"sma_60":2835.75,"sma_120":3138.17},{"date":"2026-10-16","open":2815,"high":2815,"low":2700,"close":2725,"volume":5184,"rsi_14":51.77,"sma_20":2767.0,"sma_60":2831.92,"sma_120":3126.08},{"date":"2026-10-19","open":2725,"high":2930,"low":2705,"close":2875,"volume":6902,"rsi_14":58.02,"sma_20":2769.0,"sma_60":2830.92,"sma_120":3115.38},{"date":"2026-10-20","open":2785,"high":2785,"low":2700,"close":2730,"volume":2203,"rsi_14":47.28,"sma_20":2767.5,"sma_60":2827.67,"sma_120":3103.54},{"date":"2026-10-21","open":2730,"high":3050,"low":2700,"close":2700,"volume":1292,"rsi_14":47.28,"sma_20":2764.5,"sma_60":2824.67,"sma_120":3091.88},{"date":"2026-10-22","open":2700,"high":2780,"low":2680,"close":2765,"volume":2863,"rsi_14":52.08,"sma_20":2763.25,"sma_60":2822.5,"sma_120":3081.29},{"date":"2026-10-23","open":2680,"high":2760,"low":2660,"close":2760,"volume":2702}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.02,"pbr":0.79,"ttm_eps":null,"close":4073.6099},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.61,"pbr":0.8,"ttm_eps":null,"close":4126.8911},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.6,"pbr":0.65,"ttm_eps":null,"close":3512.2808},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.66,"pbr":0.58,"ttm_eps":null,"close":3247.0176},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.48,"pbr":0.71,"ttm_eps":null,"close":4131.228},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.97,"pbr":0.71,"ttm_eps":null,"close":4371.9297},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.67,"pbr":0.64,"ttm_eps":null,"close":4020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.4,"pbr":0.58,"ttm_eps":null,"close":3830.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.79,"pbr":0.43,"ttm_eps":null,"close":2820.0}],"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":"성창오토텍","phase":"above-fold","symbol_resolved":true}