{"status":"ok","report":{"price_analysis":{"current":5200.0,"change_1d":2.4,"change_7d":4.0,"change_30d":9.2,"high_30d":5240.0,"low_30d":4605.0,"position_in_range":94.0,"support":4668.5,"resistance":5176.5},"summary":"진바이오텍(086060)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 447.97억. 현재가 5,200원, 전일 대비 +2.4%, 30일 +9.2%. PER 12.2배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 4494.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.2배입니다. ROE 2.3%입니다. 시가총액 447.97억. 매출 893.15억, 영업이익 45.38억.","grade":"C","comment":"PER 12.19배, ROE 2.3%","per":12.19,"pbr":0.8,"roe":2.3,"eps":426.42,"revenue":89314865629.0,"operating_income":4537660673.0,"net_income":3671961478.0,"market_cap":44796762400,"profit_margin":4.11,"roa":1.61,"operating_margin":5.08,"gross_margin":18.72,"debt_ratio":0.4270401321751827,"total_assets":80277819341.0,"total_equity":56254773451.0,"total_debt":24023045890.0,"dividend_yield":1.03,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.0로 강세 구간입니다. MACD(69.63)가 시그널선(55.68)을 상회합니다(골든크로스). 현재가가 SMA20(4952)과 SMA60(4841) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4715~5190 (현재 위치 102%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 63","rsi_14":63.0,"macd":69.63497592813019,"macd_signal":55.67925111089786,"sma_20":4952.5,"sma_60":4840.666666666667,"bb_upper":5189.955258943659,"bb_lower":4715.044741056341,"atr_14":207.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4494.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.86만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4494.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3193.0,"institution_net":0.0,"retail_net":-3193.0},{"date":"2026-10-22","foreign_net":-44.0,"institution_net":0.0,"retail_net":44.0},{"date":"2026-10-21","foreign_net":-581.0,"institution_net":0.0,"retail_net":581.0},{"date":"2026-10-20","foreign_net":851.0,"institution_net":0.0,"retail_net":-851.0},{"date":"2026-10-19","foreign_net":1075.0,"institution_net":0.0,"retail_net":-1075.0},{"date":"2026-10-16","foreign_net":2382.0,"institution_net":0.0,"retail_net":-2382.0},{"date":"2026-10-15","foreign_net":-965.0,"institution_net":0.0,"retail_net":965.0},{"date":"2026-10-14","foreign_net":-907.0,"institution_net":0.0,"retail_net":907.0},{"date":"2026-10-13","foreign_net":2343.0,"institution_net":0.0,"retail_net":-2343.0},{"date":"2026-10-12","foreign_net":-3677.0,"institution_net":0.0,"retail_net":3677.0},{"date":"2026-10-08","foreign_net":1832.0,"institution_net":0.0,"retail_net":-1832.0},{"date":"2026-10-07","foreign_net":-1964.0,"institution_net":0.0,"retail_net":1964.0},{"date":"2026-10-06","foreign_net":-389.0,"institution_net":0.0,"retail_net":389.0},{"date":"2026-10-02","foreign_net":-555.0,"institution_net":0.0,"retail_net":555.0},{"date":"2026-10-01","foreign_net":-1333.0,"institution_net":0.0,"retail_net":1333.0},{"date":"2026-09-30","foreign_net":1038.0,"institution_net":0.0,"retail_net":-1038.0},{"date":"2026-09-29","foreign_net":258.0,"institution_net":0.0,"retail_net":-258.0},{"date":"2026-09-28","foreign_net":-2518.0,"institution_net":0.0,"retail_net":2518.0},{"date":"2026-09-23","foreign_net":-694.0,"institution_net":0.0,"retail_net":694.0},{"date":"2026-09-22","foreign_net":-4083.0,"institution_net":0.0,"retail_net":4083.0},{"date":"2026-09-21","foreign_net":-4028.0,"institution_net":0.0,"retail_net":4028.0},{"date":"2026-09-18","foreign_net":-3311.0,"institution_net":0.0,"retail_net":3311.0},{"date":"2026-09-17","foreign_net":-976.0,"institution_net":0.0,"retail_net":976.0},{"date":"2026-09-16","foreign_net":-4318.0,"institution_net":0.0,"retail_net":4318.0},{"date":"2026-09-15","foreign_net":-1188.0,"institution_net":0.0,"retail_net":1188.0},{"date":"2026-09-14","foreign_net":-3832.0,"institution_net":0.0,"retail_net":3832.0},{"date":"2026-09-11","foreign_net":-1084.0,"institution_net":0.0,"retail_net":1084.0},{"date":"2026-09-10","foreign_net":208.0,"institution_net":0.0,"retail_net":-208.0},{"date":"2026-09-09","foreign_net":358.0,"institution_net":0.0,"retail_net":-358.0},{"date":"2026-09-08","foreign_net":-5705.0,"institution_net":0.0,"retail_net":5705.0}],"periods":{"d1":{"foreign_net":3193.0,"institution_net":0,"retail_net":-3193.0},"d3":{"foreign_net":2568.0,"institution_net":0,"retail_net":-2568.0},"d7":{"foreign_net":5911.0,"institution_net":0,"retail_net":-5911.0},"d14":{"foreign_net":2594.0,"institution_net":0,"retail_net":-2594.0},"d30":{"foreign_net":-28614.0,"institution_net":0,"retail_net":28614.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":96.3,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.0,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.2,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 3.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":14.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.19,"current_pbr":0.8,"per_5y_high":13.88,"per_5y_low":8.94,"per_5y_avg":10.6,"per_percentile":88.9,"pbr_5y_high":0.72,"pbr_5y_low":0.48,"pbr_5y_avg":0.6,"pbr_percentile":100.0,"per_5y_median":10.3,"pbr_5y_median":0.61,"history":[{"quarter":"2024-Q2","per":13.88,"pbr":0.64},{"quarter":"2024-Q3","per":11.9,"pbr":0.57},{"quarter":"2024-Q4","per":9.77,"pbr":0.52},{"quarter":"2025-Q1","per":8.94,"pbr":0.48},{"quarter":"2025-Q2","per":10.34,"pbr":0.66},{"quarter":"2025-Q3","per":9.5,"pbr":0.61},{"quarter":"2025-Q4","per":9.11,"pbr":0.59},{"quarter":"2026-Q1","per":11.7,"pbr":0.72},{"quarter":"2026-Q2","per":10.3,"pbr":0.64},{"quarter":"현재","per":12.19,"pbr":0.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3906.2329,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3525.9802,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3249.4329,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3042.0222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4321.0542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4064.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4390.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.88,"eps":281.41,"close":3906.23,"source":"reported"},{"date":"2024-07","per":13.69,"eps":281.41,"close":3851.91,"source":"reported"},{"date":"2024-08","per":13.13,"eps":281.41,"close":3693.88,"source":"reported"},{"date":"2024-09","per":11.9,"eps":296.27,"close":3525.98,"source":"reported"},{"date":"2024-10","per":11.47,"eps":296.27,"close":3397.58,"source":"reported"},{"date":"2024-11","per":11.13,"eps":296.27,"close":3298.82,"source":"reported"},{"date":"2024-12","per":9.77,"eps":332.76,"close":3249.43,"source":"reported"},{"date":"2025-01","per":9.75,"eps":332.76,"close":3244.49,"source":"reported"},{"date":"2025-02","per":9.68,"eps":332.76,"close":3219.8,"source":"reported"},{"date":"2025-03","per":8.94,"eps":340.34,"close":3042.02,"source":"reported"},{"date":"2025-04","per":10.0,"eps":340.34,"close":3402.52,"source":"reported"},{"date":"2025-05","per":12.23,"eps":340.34,"close":4163.03,"source":"reported"},{"date":"2025-06","per":10.34,"eps":417.89,"close":4321.05,"source":"reported"},{"date":"2025-07","per":9.94,"eps":417.89,"close":4153.15,"source":"reported"},{"date":"2025-08","per":10.69,"eps":417.89,"close":4469.2,"source":"reported"},{"date":"2025-09","per":9.5,"eps":427.6,"close":4064.26,"source":"reported"},{"date":"2025-10","per":9.12,"eps":427.6,"close":3901.29,"source":"reported"},{"date":"2025-11","per":9.42,"eps":427.6,"close":4029.69,"source":"reported"},{"date":"2025-12","per":9.11,"eps":440.02,"close":4010.0,"source":"reported"},{"date":"2026-01","per":10.09,"eps":440.02,"close":4440.0,"source":"reported"},{"date":"2026-02","per":11.48,"eps":440.02,"close":5050.0,"source":"reported"},{"date":"2026-03","per":11.7,"eps":416.78,"close":4875.0,"source":"reported"},{"date":"2026-04","per":11.19,"eps":416.78,"close":4665.0,"source":"reported"},{"date":"2026-05","per":9.42,"eps":416.78,"close":3925.0,"source":"reported"},{"date":"2026-06","per":10.3,"eps":426.42,"close":4390.0,"source":"reported"},{"date":"2026-07","per":11.61,"eps":426.42,"close":4950.0,"source":"reported"},{"date":"2026-08","per":10.98,"eps":426.42,"close":4680.0,"source":"reported"},{"date":"2026-09","per":11.43,"eps":426.42,"close":4875.0,"source":"reported"},{"date":"2026-10","per":12.08,"eps":426.42,"close":5150.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.83,"std":1.33,"upper_1sd":12.16,"lower_1sd":9.49,"current":12.08,"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":1.03,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:06.294475+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022964139960944697,"dividend_yield":null,"eps":150.0,"revenue":23024108211.0,"operating_income":1497916574.0,"net_income":1291842491.0,"market_cap":null,"profit_margin":0.056108253104144516,"operating_margin":0.06505861422612474,"roa":0.016092147265642304,"gross_margin":0.187246291821209,"total_equity":56254773451.0,"total_assets":80277819341.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.08,"pbr":0.76,"roe":0.010254745368220861,"dividend_yield":1.03,"eps":65.62,"revenue":21495906591.0,"operating_income":763238368.0,"net_income":564988769.0,"market_cap":42000000000.0,"profit_margin":0.026283551550068233,"operating_margin":0.035506219045423094,"roa":0.007110265809811819,"gross_margin":0.16966592865299263,"total_equity":55095348418.0,"total_assets":79460991208.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015067137753026368,"dividend_yield":null,"eps":96.23,"revenue":20538933806.0,"operating_income":916217372.0,"net_income":828631345.0,"market_cap":null,"profit_margin":0.040344418694116126,"operating_margin":0.04460880884344382,"roa":0.010955845561930614,"gross_margin":0.1674940718195915,"total_equity":54995936095.0,"total_assets":75633719033.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018259806137325856,"dividend_yield":null,"eps":114.57,"revenue":24255917021.0,"operating_income":1360288359.0,"net_income":986498873.0,"market_cap":null,"profit_margin":0.04067044227377265,"operating_margin":0.05608068158471624,"roa":0.013078138642201363,"gross_margin":0.1663687516124934,"total_equity":54025703536.0,"total_assets":75431137411.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02275726623307573,"dividend_yield":null,"eps":140.36,"revenue":23147674737.0,"operating_income":896997057.0,"net_income":1208583451.0,"market_cap":null,"profit_margin":0.052211872887092226,"operating_margin":0.03875106537445036,"roa":0.016355511511019986,"gross_margin":0.15345284026832487,"total_equity":53107585007.0,"total_assets":73894567601.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014789740869239136,"dividend_yield":null,"eps":88.86,"revenue":22846446210.0,"operating_income":748552993.0,"net_income":765098481.0,"market_cap":null,"profit_margin":0.03348873054335745,"operating_margin":0.03276452653158611,"roa":0.010527022946788757,"gross_margin":0.14713315401888055,"total_equity":51731702926.0,"total_assets":72679473092.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014157545048425693,"dividend_yield":null,"eps":83.81,"revenue":22027647856.0,"operating_income":1292257598.0,"net_income":721642886.0,"market_cap":null,"profit_margin":0.03276077821461248,"operating_margin":0.058665255884232256,"roa":0.010024453089439958,"gross_margin":0.17255205112445485,"total_equity":50972317837.0,"total_assets":71988255076.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017895462172014456,"dividend_yield":null,"eps":104.86,"revenue":20435352505.0,"operating_income":699402923.0,"net_income":902911868.0,"market_cap":null,"profit_margin":0.044183816637324014,"operating_margin":0.03422514599779349,"roa":0.01260110479601502,"gross_margin":0.1486252271526451,"total_equity":50454794591.0,"total_assets":71653389335.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010944680296997475,"dividend_yield":null,"eps":62.81,"revenue":20344159627.0,"operating_income":781276537.0,"net_income":540841683.0,"market_cap":null,"profit_margin":0.0265846165639703,"operating_margin":0.03840298893266249,"roa":0.007674834603521428,"gross_margin":0.16056005251083846,"total_equity":49415941656.0,"total_assets":70469490346.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014249781694057728,"dividend_yield":null,"eps":81.28,"revenue":20152064598.0,"operating_income":1070653156.0,"net_income":699837143.0,"market_cap":null,"profit_margin":0.03472781359928032,"operating_margin":0.05312870801864428,"roa":0.010088608948570842,"gross_margin":0.16885588935327805,"total_equity":49112130840.0,"total_assets":69369042508.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008435453910234413,"dividend_yield":null,"eps":47.32,"revenue":19567833651.0,"operating_income":630422085.0,"net_income":407472472.0,"market_cap":null,"profit_margin":0.02082358626240552,"operating_margin":0.032217265142571505,"roa":0.00617224555774398,"gross_margin":0.1641294728522935,"total_equity":48304747597.0,"total_assets":66016892586.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016266795123930235,"dividend_yield":null,"eps":90.0,"revenue":19964317810.0,"operating_income":999746519.0,"net_income":777871869.0,"market_cap":null,"profit_margin":0.03896310790095562,"operating_margin":0.05007666820948088,"roa":0.011537355313744588,"gross_margin":0.17080386855452487,"total_equity":47819614317.0,"total_assets":67422025919.0}],"current_price":5200.0,"change_pct":2.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5850.0},{"date":"2016-10-25","close":5380.0},{"date":"2016-10-26","close":5290.0},{"date":"2016-10-27","close":5280.0},{"date":"2016-10-28","close":5250.0},{"date":"2016-10-31","close":5210.0},{"date":"2016-11-01","close":5200.0},{"date":"2016-11-02","close":5220.0},{"date":"2016-11-03","close":5210.0},{"date":"2016-11-04","close":5290.0},{"date":"2016-11-07","close":5320.0},{"date":"2016-11-08","close":5390.0},{"date":"2016-11-09","close":5260.0},{"date":"2016-11-10","close":5730.0},{"date":"2016-11-11","close":5730.0},{"date":"2016-11-14","close":5750.0},{"date":"2016-11-15","close":5660.0},{"date":"2016-11-16","close":5720.0},{"date":"2016-11-17","close":5700.0},{"date":"2016-11-18","close":5530.0},{"date":"2016-11-21","close":5860.0},{"date":"2016-11-22","close":5800.0},{"date":"2016-11-23","close":5700.0},{"date":"2016-11-24","close":5860.0},{"date":"2016-11-25","close":6090.0},{"date":"2016-11-28","close":5920.0},{"date":"2016-11-29","close":5870.0},{"date":"2016-11-30","close":5740.0},{"date":"2016-12-01","close":5700.0},{"date":"2016-12-02","close":5690.0},{"date":"2016-12-05","close":5400.0},{"date":"2016-12-06","close":5360.0},{"date":"2016-12-07","close":5230.0},{"date":"2016-12-08","close":5200.0},{"date":"2016-12-09","close":5440.0},{"date":"2016-12-12","close":5690.0},{"date":"2016-12-13","close":5640.0},{"date":"2016-12-14","close":5660.0},{"date":"2016-12-15","close":5710.0},{"date":"2016-12-16","close":5830.0},{"date":"2016-12-19","close":5880.0},{"date":"2016-12-20","close":6050.0},{"date":"2016-12-21","close":5850.0},{"date":"2016-12-22","close":5730.0},{"date":"2016-12-23","close":5730.0},{"date":"2016-12-26","close":5680.0},{"date":"2016-12-27","close":5630.0},{"date":"2016-12-28","close":5730.0},{"date":"2016-12-29","close":5660.0},{"date":"2017-01-02","close":5660.0},{"date":"2017-01-03","close":5700.0},{"date":"2017-01-04","close":5950.0},{"date":"2017-01-05","close":5980.0},{"date":"2017-01-06","close":5950.0},{"date":"2017-01-09","close":6010.0},{"date":"2017-01-10","close":5870.0},{"date":"2017-01-11","close":5940.0},{"date":"2017-01-12","close":6010.0},{"date":"2017-01-13","close":5920.0},{"date":"2017-01-16","close":5800.0},{"date":"2017-01-17","close":5670.0},{"date":"2017-01-18","close":5620.0},{"date":"2017-01-19","close":5580.0},{"date":"2017-01-20","close":5650.0},{"date":"2017-01-23","close":5460.0},{"date":"2017-01-24","close":5750.0},{"date":"2017-01-25","close":5760.0},{"date":"2017-01-26","close":5900.0},{"date":"2017-01-31","close":5960.0},{"date":"2017-02-01","close":6360.0},{"date":"2017-02-02","close":6130.0},{"date":"2017-02-03","close":5960.0},{"date":"2017-02-06","close":6090.0},{"date":"2017-02-07","close":6020.0},{"date":"2017-02-08","close":6200.0},{"date":"2017-02-09","close":6170.0},{"date":"2017-02-10","close":6170.0},{"date":"2017-02-13","close":6170.0},{"date":"2017-02-14","close":6050.0},{"date":"2017-02-15","close":6420.0},{"date":"2017-02-16","close":6270.0},{"date":"2017-02-17","close":6110.0},{"date":"2017-02-20","close":6090.0},{"date":"2017-02-21","close":6140.0},{"date":"2017-02-22","close":6170.0},{"date":"2017-02-23","close":5870.0},{"date":"2017-02-24","close":5750.0},{"date":"2017-02-27","close":5670.0},{"date":"2017-02-28","close":5630.0},{"date":"2017-03-02","close":5560.0},{"date":"2017-03-03","close":5300.0},{"date":"2017-03-06","close":5260.0},{"date":"2017-03-07","close":5240.0},{"date":"2017-03-08","close":5340.0},{"date":"2017-03-09","close":5220.0},{"date":"2017-03-10","close":5310.0},{"date":"2017-03-13","close":5370.0},{"date":"2017-03-14","close":5370.0},{"date":"2017-03-15","close":5350.0},{"date":"2017-03-16","close":5490.0},{"date":"2017-03-17","close":5350.0},{"date":"2017-03-20","close":5370.0},{"date":"2017-03-21","close":5300.0},{"date":"2017-03-22","close":5250.0},{"date":"2017-03-23","close":5250.0},{"date":"2017-03-24","close":5160.0},{"date":"2017-03-27","close":5070.0},{"date":"2017-03-28","close":5120.0},{"date":"2017-03-29","close":5410.0},{"date":"2017-03-30","close":5260.0},{"date":"2017-03-31","close":5270.0},{"date":"2017-04-03","close":5700.0},{"date":"2017-04-04","close":5510.0},{"date":"2017-04-05","close":5650.0},{"date":"2017-04-06","close":5520.0},{"date":"2017-04-07","close":5440.0},{"date":"2017-04-10","close":5360.0},{"date":"2017-04-11","close":5340.0},{"date":"2017-04-12","close":5420.0},{"date":"2017-04-13","close":5360.0},{"date":"2017-04-14","close":5300.0},{"date":"2017-04-17","close":5260.0},{"date":"2017-04-18","close":5420.0},{"date":"2017-04-19","close":5330.0},{"date":"2017-04-20","close":5430.0},{"date":"2017-04-21","close":5530.0},{"date":"2017-04-24","close":5460.0},{"date":"2017-04-25","close":5370.0},{"date":"2017-04-26","close":5360.0},{"date":"2017-04-27","close":5350.0},{"date":"2017-04-28","close":5380.0},{"date":"2017-05-02","close":5270.0},{"date":"2017-05-04","close":5280.0},{"date":"2017-05-08","close":5390.0},{"date":"2017-05-10","close":5320.0},{"date":"2017-05-11","close":5520.0},{"date":"2017-05-12","close":5490.0},{"date":"2017-05-15","close":5440.0},{"date":"2017-05-16","close":5470.0},{"date":"2017-05-17","close":5420.0},{"date":"2017-05-18","close":5320.0},{"date":"2017-05-19","close":5380.0},{"date":"2017-05-22","close":5350.0},{"date":"2017-05-23","close":5440.0},{"date":"2017-05-24","close":5400.0},{"date":"2017-05-25","close":5340.0},{"date":"2017-05-26","close":5470.0},{"date":"2017-05-29","close":5390.0},{"date":"2017-05-30","close":5580.0},{"date":"2017-05-31","close":5580.0},{"date":"2017-06-01","close":5600.0},{"date":"2017-06-02","close":5600.0},{"date":"2017-06-05","close":5670.0},{"date":"2017-06-07","close":5640.0},{"date":"2017-06-08","close":5640.0},{"date":"2017-06-09","close":5580.0},{"date":"2017-06-12","close":5530.0},{"date":"2017-06-13","close":5540.0},{"date":"2017-06-14","close":5570.0},{"date":"2017-06-15","close":5590.0},{"date":"2017-06-16","close":5500.0},{"date":"2017-06-19","close":5460.0},{"date":"2017-06-20","close":5360.0},{"date":"2017-06-21","close":5340.0},{"date":"2017-06-22","close":5390.0},{"date":"2017-06-23","close":5370.0},{"date":"2017-06-26","close":5340.0},{"date":"2017-06-27","close":5330.0},{"date":"2017-06-28","close":5280.0},{"date":"2017-06-29","close":5310.0},{"date":"2017-06-30","close":5320.0},{"date":"2017-07-03","close":5380.0},{"date":"2017-07-04","close":5350.0},{"date":"2017-07-05","close":5310.0},{"date":"2017-07-06","close":5240.0},{"date":"2017-07-07","close":5180.0},{"date":"2017-07-10","close":5100.0},{"date":"2017-07-11","close":5000.0},{"date":"2017-07-12","close":5100.0},{"date":"2017-07-13","close":4900.0},{"date":"2017-07-14","close":4910.0},{"date":"2017-07-17","close":4845.0},{"date":"2017-07-18","close":4835.0},{"date":"2017-07-19","close":4900.0},{"date":"2017-07-20","close":4805.0},{"date":"2017-07-21","close":4925.0},{"date":"2017-07-24","close":4925.0},{"date":"2017-07-25","close":4900.0},{"date":"2017-07-26","close":4870.0},{"date":"2017-07-27","close":4840.0},{"date":"2017-07-28","close":4920.0},{"date":"2017-07-31","close":4935.0},{"date":"2017-08-01","close":4945.0},{"date":"2017-08-02","close":4925.0},{"date":"2017-08-03","close":4925.0},{"date":"2017-08-04","close":4880.0},{"date":"2017-08-07","close":4810.0},{"date":"2017-08-08","close":4840.0},{"date":"2017-08-09","close":4775.0},{"date":"2017-08-10","close":4750.0},{"date":"2017-08-11","close":4600.0},{"date":"2017-08-14","close":4600.0},{"date":"2017-08-16","close":4755.0},{"date":"2017-08-17","close":4780.0},{"date":"2017-08-18","close":4795.0},{"date":"2017-08-21","close":4870.0},{"date":"2017-08-22","close":4945.0},{"date":"2017-08-23","close":4860.0},{"date":"2017-08-24","close":4745.0},{"date":"2017-08-25","close":4830.0},{"date":"2017-08-28","close":4865.0},{"date":"2017-08-29","close":4890.0},{"date":"2017-08-30","close":4800.0},{"date":"2017-08-31","close":4820.0},{"date":"2017-09-01","close":4855.0},{"date":"2017-09-04","close":4860.0},{"date":"2017-09-05","close":4870.0},{"date":"2017-09-06","close":4845.0},{"date":"2017-09-07","close":4920.0},{"date":"2017-09-08","close":4875.0},{"date":"2017-09-11","close":4890.0},{"date":"2017-09-12","close":4800.0},{"date":"2017-09-13","close":4765.0},{"date":"2017-09-14","close":4725.0},{"date":"2017-09-15","close":4745.0},{"date":"2017-09-18","close":4750.0},{"date":"2017-09-19","close":4740.0},{"date":"2017-09-20","close":4670.0},{"date":"2017-09-21","close":4625.0},{"date":"2017-09-22","close":4415.0},{"date":"2017-09-25","close":4295.0},{"date":"2017-09-26","close":4205.0},{"date":"2017-09-27","close":4255.0},{"date":"2017-09-28","close":4700.0},{"date":"2017-09-29","close":4520.0},{"date":"2017-10-10","close":4285.0},{"date":"2017-10-11","close":4395.0},{"date":"2017-10-12","close":4470.0},{"date":"2017-10-13","close":4415.0},{"date":"2017-10-16","close":4315.0},{"date":"2017-10-17","close":4365.0},{"date":"2017-10-18","close":4405.0},{"date":"2017-10-19","close":4555.0},{"date":"2017-10-20","close":4630.0},{"date":"2017-10-23","close":4630.0},{"date":"2017-10-24","close":4780.0},{"date":"2017-10-25","close":4790.0},{"date":"2017-10-26","close":4700.0},{"date":"2017-10-27","close":4740.0},{"date":"2017-10-30","close":4795.0},{"date":"2017-10-31","close":4785.0},{"date":"2017-11-01","close":4800.0},{"date":"2017-11-02","close":4910.0},{"date":"2017-11-03","close":4920.0},{"date":"2017-11-06","close":4910.0},{"date":"2017-11-07","close":4860.0},{"date":"2017-11-08","close":4840.0},{"date":"2017-11-09","close":4945.0},{"date":"2017-11-10","close":5060.0},{"date":"2017-11-13","close":4985.0},{"date":"2017-11-14","close":5150.0},{"date":"2017-11-15","close":5160.0},{"date":"2017-11-16","close":5060.0},{"date":"2017-11-17","close":5050.0},{"date":"2017-11-20","close":5260.0},{"date":"2017-11-21","close":5220.0},{"date":"2017-11-22","close":5020.0},{"date":"2017-11-23","close":5050.0},{"date":"2017-11-24","close":5130.0},{"date":"2017-11-27","close":5040.0},{"date":"2017-11-28","close":4950.0},{"date":"2017-11-29","close":5000.0},{"date":"2017-11-30","close":4830.0},{"date":"2017-12-01","close":4990.0},{"date":"2017-12-04","close":5200.0},{"date":"2017-12-05","close":5130.0},{"date":"2017-12-06","close":5190.0},{"date":"2017-12-07","close":5080.0},{"date":"2017-12-08","close":5030.0},{"date":"2017-12-11","close":5010.0},{"date":"2017-12-12","close":5020.0},{"date":"2017-12-13","close":5000.0},{"date":"2017-12-14","close":4875.0},{"date":"2017-12-15","close":4895.0},{"date":"2017-12-18","close":4915.0},{"date":"2017-12-19","close":4790.0},{"date":"2017-12-20","close":4700.0},{"date":"2017-12-21","close":4610.0},{"date":"2017-12-22","close":4630.0},{"date":"2017-12-26","close":4695.0},{"date":"2017-12-27","close":4710.0},{"date":"2017-12-28","close":4705.0},{"date":"2018-01-02","close":4702.3716},{"date":"2018-01-03","close":4721.7622},{"date":"2018-01-04","close":4818.7183},{"date":"2018-01-05","close":4818.7183},{"date":"2018-01-08","close":5138.6738},{"date":"2018-01-09","close":5051.4131},{"date":"2018-01-10","close":5167.7603},{"date":"2018-01-11","close":5351.9771},{"date":"2018-01-12","close":5177.4561},{"date":"2018-01-15","close":5167.7603},{"date":"2018-01-16","close":5109.5869},{"date":"2018-01-17","close":5138.6738},{"date":"2018-01-18","close":5507.1064},{"date":"2018-01-19","close":5322.8901},{"date":"2018-01-22","close":5351.9771},{"date":"2018-01-23","close":5293.8032},{"date":"2018-01-24","close":5255.021},{"date":"2018-01-25","close":5264.7168},{"date":"2018-01-26","close":5245.3252},{"date":"2018-01-29","close":5284.1084},{"date":"2018-01-30","close":5177.4561},{"date":"2018-01-31","close":5264.7168},{"date":"2018-02-01","close":5274.4126},{"date":"2018-02-02","close":5109.5869},{"date":"2018-02-05","close":5109.5869},{"date":"2018-02-06","close":5080.5},{"date":"2018-02-07","close":5342.2817},{"date":"2018-02-08","close":5429.542},{"date":"2018-02-09","close":5410.1504},{"date":"2018-02-12","close":5371.3682},{"date":"2018-02-13","close":5390.7598},{"date":"2018-02-14","close":5381.0635},{"date":"2018-02-19","close":5080.5},{"date":"2018-02-20","close":5448.9331},{"date":"2018-02-21","close":5516.8027},{"date":"2018-02-22","close":5468.3247},{"date":"2018-02-23","close":5410.1504},{"date":"2018-02-26","close":6350.625},{"date":"2018-02-27","close":6389.4077},{"date":"2018-02-28","close":6428.1904},{"date":"2018-03-02","close":5972.4966},{"date":"2018-03-05","close":6011.2783},{"date":"2018-03-06","close":5797.9756},{"date":"2018-03-07","close":5720.4102},{"date":"2018-03-08","close":5817.3667},{"date":"2018-03-09","close":5885.2358},{"date":"2018-03-12","close":5933.7139},{"date":"2018-03-13","close":5749.4971},{"date":"2018-03-14","close":6185.7998},{"date":"2018-03-15","close":6098.5396},{"date":"2018-03-16","close":5924.0181},{"date":"2018-03-19","close":5836.7578},{"date":"2018-03-20","close":5739.8018},{"date":"2018-03-21","close":5710.7144},{"date":"2018-03-22","close":5856.1489},{"date":"2018-03-23","close":5681.6279},{"date":"2018-03-26","close":5730.106},{"date":"2018-03-27","close":5807.6709},{"date":"2018-03-28","close":5817.3667},{"date":"2018-03-29","close":6214.8867},{"date":"2018-03-30","close":6147.0176},{"date":"2018-04-02","close":6069.4521},{"date":"2018-04-03","close":5856.1489},{"date":"2018-04-04","close":5720.4102},{"date":"2018-04-05","close":6195.4946},{"date":"2018-04-06","close":6147.0176},{"date":"2018-04-09","close":6399.103},{"date":"2018-04-10","close":6515.4507},{"date":"2018-04-11","close":6641.4937},{"date":"2018-04-12","close":6137.3213},{"date":"2018-04-13","close":6321.5381},{"date":"2018-04-16","close":6680.2759},{"date":"2018-04-17","close":6709.3628},{"date":"2018-04-18","close":6660.8848},{"date":"2018-04-19","close":6273.0605},{"date":"2018-04-20","close":6292.4512},{"date":"2018-04-23","close":5924.0181},{"date":"2018-04-24","close":5924.0181},{"date":"2018-04-25","close":5739.8018},{"date":"2018-04-26","close":5739.8018},{"date":"2018-04-27","close":5788.2793},{"date":"2018-04-30","close":5545.8896},{"date":"2018-05-02","close":5894.9316},{"date":"2018-05-03","close":5768.8892},{"date":"2018-05-04","close":5662.2363},{"date":"2018-05-08","close":5487.7163},{"date":"2018-05-09","close":5594.3672},{"date":"2018-05-10","close":5439.2373},{"date":"2018-05-11","close":5662.2363},{"date":"2018-05-14","close":5526.4985},{"date":"2018-05-15","close":5458.6289},{"date":"2018-05-16","close":5448.9331},{"date":"2018-05-17","close":5507.1064},{"date":"2018-05-18","close":5768.8892},{"date":"2018-05-21","close":5943.4097},{"date":"2018-05-23","close":5836.7578},{"date":"2018-05-24","close":5894.9316},{"date":"2018-05-25","close":5788.2793},{"date":"2018-05-28","close":5681.6279},{"date":"2018-05-29","close":5662.2363},{"date":"2018-05-30","close":5652.541},{"date":"2018-05-31","close":5613.7593},{"date":"2018-06-01","close":5681.6279},{"date":"2018-06-04","close":6098.5396},{"date":"2018-06-05","close":5982.1914},{"date":"2018-06-07","close":6176.1045},{"date":"2018-06-08","close":6050.061},{"date":"2018-06-11","close":5991.8872},{"date":"2018-06-12","close":5991.8872},{"date":"2018-06-14","close":6127.626},{"date":"2018-06-15","close":6040.3657},{"date":"2018-06-18","close":5574.9756},{"date":"2018-06-19","close":5487.7163},{"date":"2018-06-20","close":5565.2803},{"date":"2018-06-21","close":5613.7593},{"date":"2018-06-22","close":5691.3237},{"date":"2018-06-25","close":5701.0186},{"date":"2018-06-26","close":5749.4971},{"date":"2018-06-27","close":5962.8008},{"date":"2018-06-28","close":5516.8027},{"date":"2018-06-29","close":5574.9756},{"date":"2018-07-02","close":5381.0635},{"date":"2018-07-03","close":5419.8467},{"date":"2018-07-04","close":5429.542},{"date":"2018-07-05","close":5390.7598},{"date":"2018-07-06","close":5313.1948},{"date":"2018-07-09","close":5361.6729},{"date":"2018-07-10","close":5710.7144},{"date":"2018-07-11","close":5264.7168},{"date":"2018-07-12","close":5623.4541},{"date":"2018-07-13","close":5574.9756},{"date":"2018-07-16","close":5555.5854},{"date":"2018-07-17","close":5545.8896},{"date":"2018-07-18","close":5623.4541},{"date":"2018-07-19","close":5555.5854},{"date":"2018-07-20","close":5642.8457},{"date":"2018-07-23","close":5526.4985},{"date":"2018-07-24","close":5565.2803},{"date":"2018-07-25","close":5410.1504},{"date":"2018-07-26","close":5439.2373},{"date":"2018-07-27","close":5371.3682},{"date":"2018-07-30","close":5623.4541},{"date":"2018-07-31","close":5701.0186},{"date":"2018-08-01","close":5701.0186},{"date":"2018-08-02","close":5710.7144},{"date":"2018-08-03","close":5797.9756},{"date":"2018-08-06","close":5817.3667},{"date":"2018-08-07","close":5924.0181},{"date":"2018-08-08","close":5953.105},{"date":"2018-08-09","close":5982.1914},{"date":"2018-08-10","close":5962.8008},{"date":"2018-08-13","close":5652.541},{"date":"2018-08-14","close":5759.1929},{"date":"2018-08-16","close":5933.7139},{"date":"2018-08-17","close":5943.4097},{"date":"2018-08-20","close":5914.3223},{"date":"2018-08-21","close":6127.626},{"date":"2018-08-22","close":6079.1479},{"date":"2018-08-23","close":6098.5396},{"date":"2018-08-24","close":6195.4946},{"date":"2018-08-27","close":6243.9736},{"date":"2018-08-28","close":6243.9736},{"date":"2018-08-29","close":6205.1909},{"date":"2018-08-30","close":6147.0176},{"date":"2018-08-31","close":6350.625},{"date":"2018-09-03","close":6340.9297},{"date":"2018-09-04","close":6476.668},{"date":"2018-09-05","close":6496.0591},{"date":"2018-09-06","close":6447.5811},{"date":"2018-09-07","close":6457.2773},{"date":"2018-09-10","close":6534.8413},{"date":"2018-09-11","close":6515.4507},{"date":"2018-09-12","close":6486.3633},{"date":"2018-09-13","close":6350.625},{"date":"2018-09-14","close":6437.8857},{"date":"2018-09-17","close":6399.103},{"date":"2018-09-18","close":6360.3203},{"date":"2018-09-19","close":6379.7119},{"date":"2018-09-20","close":6292.4512},{"date":"2018-09-21","close":6088.8438},{"date":"2018-09-27","close":6195.4946},{"date":"2018-09-28","close":6263.3643},{"date":"2018-10-01","close":6147.0176},{"date":"2018-10-02","close":6050.061},{"date":"2018-10-04","close":6069.4521},{"date":"2018-10-05","close":6156.7129},{"date":"2018-10-08","close":6059.7568},{"date":"2018-10-10","close":4847.8052},{"date":"2018-10-11","close":4401.8071},{"date":"2018-10-12","close":4493.9155},{"date":"2018-10-15","close":4406.6553},{"date":"2018-10-16","close":4493.9155},{"date":"2018-10-17","close":4653.8936},{"date":"2018-10-18","close":4663.5889},{"date":"2018-10-19","close":4644.1978},{"date":"2018-10-22","close":4682.98},{"date":"2018-10-23","close":4411.5029},{"date":"2018-10-24","close":4372.7207},{"date":"2018-10-25","close":4382.4165},{"date":"2018-10-26","close":4266.0684},{"date":"2018-10-29","close":3732.8103},{"date":"2018-10-30","close":3887.9399},{"date":"2018-10-31","close":4013.9832},{"date":"2018-11-01","close":4164.2646},{"date":"2018-11-02","close":4266.0684},{"date":"2018-11-05","close":4300.0029},{"date":"2018-11-06","close":4319.395},{"date":"2018-11-07","close":4232.1343},{"date":"2018-11-08","close":4353.3296},{"date":"2018-11-09","close":4319.395},{"date":"2018-11-12","close":4212.7432},{"date":"2018-11-13","close":4149.7212},{"date":"2018-11-14","close":4169.1133},{"date":"2018-11-15","close":4164.2646},{"date":"2018-11-16","close":4207.895},{"date":"2018-11-19","close":4280.6123},{"date":"2018-11-20","close":4295.1558},{"date":"2018-11-21","close":4367.8726},{"date":"2018-11-22","close":4324.2422},{"date":"2018-11-23","close":4256.373},{"date":"2018-11-26","close":4290.3076},{"date":"2018-11-27","close":4518.1548},{"date":"2018-11-28","close":4455.1328},{"date":"2018-11-29","close":4348.4819},{"date":"2018-11-30","close":4280.6123},{"date":"2018-12-03","close":4329.0898},{"date":"2018-12-04","close":4387.2637},{"date":"2018-12-05","close":4392.1113},{"date":"2018-12-06","close":4236.9819},{"date":"2018-12-07","close":4261.2212},{"date":"2018-12-10","close":4081.8525},{"date":"2018-12-11","close":3984.896},{"date":"2018-12-12","close":4033.3738},{"date":"2018-12-13","close":4106.0913},{"date":"2018-12-14","close":3984.896},{"date":"2018-12-17","close":3970.3525},{"date":"2018-12-18","close":3897.6355},{"date":"2018-12-19","close":3917.0269},{"date":"2018-12-20","close":3912.179},{"date":"2018-12-21","close":3912.179},{"date":"2018-12-24","close":3912.179},{"date":"2018-12-26","close":3829.7664},{"date":"2018-12-27","close":3927.4644},{"date":"2018-12-28","close":3971.4285},{"date":"2019-01-02","close":3971.4285},{"date":"2019-01-03","close":3829.7664},{"date":"2019-01-04","close":3849.3057},{"date":"2019-01-07","close":3907.925},{"date":"2019-01-08","close":3888.3853},{"date":"2019-01-09","close":3942.1191},{"date":"2019-01-10","close":3932.3494},{"date":"2019-01-11","close":4000.738},{"date":"2019-01-14","close":3966.5437},{"date":"2019-01-15","close":4020.2776},{"date":"2019-01-16","close":4181.4795},{"date":"2019-01-17","close":4269.4072},{"date":"2019-01-18","close":4269.4072},{"date":"2019-01-21","close":4464.8042},{"date":"2019-01-22","close":4455.0342},{"date":"2019-01-23","close":4415.9551},{"date":"2019-01-24","close":4567.3877},{"date":"2019-01-25","close":4660.2007},{"date":"2019-01-28","close":4562.5024},{"date":"2019-01-29","close":4489.2285},{"date":"2019-01-30","close":4640.6606},{"date":"2019-01-31","close":4743.2437},{"date":"2019-02-01","close":4640.6606},{"date":"2019-02-07","close":4523.4229},{"date":"2019-02-08","close":4606.4663},{"date":"2019-02-11","close":4709.0493},{"date":"2019-02-12","close":4650.4307},{"date":"2019-02-13","close":4674.855},{"date":"2019-02-14","close":4650.4307},{"date":"2019-02-15","close":4606.4663},{"date":"2019-02-18","close":4611.3511},{"date":"2019-02-19","close":4621.1211},{"date":"2019-02-20","close":4626.0063},{"date":"2019-02-21","close":4513.6528},{"date":"2019-02-22","close":4567.3877},{"date":"2019-02-25","close":4577.1567},{"date":"2019-02-26","close":4684.625},{"date":"2019-02-27","close":4645.5454},{"date":"2019-02-28","close":4557.6177},{"date":"2019-03-04","close":4694.3945},{"date":"2019-03-05","close":4884.9058},{"date":"2019-03-06","close":4782.3223},{"date":"2019-03-07","close":4562.5024},{"date":"2019-03-08","close":4435.4946},{"date":"2019-03-11","close":4435.4946},{"date":"2019-03-12","close":4542.9619},{"date":"2019-03-13","close":4533.1929},{"date":"2019-03-14","close":4562.5024},{"date":"2019-03-15","close":4396.4155},{"date":"2019-03-18","close":4479.4585},{"date":"2019-03-19","close":4709.0493},{"date":"2019-03-20","close":4660.2007},{"date":"2019-03-21","close":4601.5815},{"date":"2019-03-22","close":4923.9854},{"date":"2019-03-25","close":4792.0923},{"date":"2019-03-26","close":4845.8267},{"date":"2019-03-27","close":4826.2871},{"date":"2019-03-28","close":4669.9702},{"date":"2019-03-29","close":4694.3945},{"date":"2019-04-01","close":4713.9341},{"date":"2019-04-02","close":4718.8193},{"date":"2019-04-03","close":4757.8979},{"date":"2019-04-04","close":4821.4023},{"date":"2019-04-05","close":4855.5967},{"date":"2019-04-08","close":4875.1362},{"date":"2019-04-09","close":4831.1724},{"date":"2019-04-10","close":4982.604},{"date":"2019-04-11","close":5568.793},{"date":"2019-04-12","close":5334.3174},{"date":"2019-04-15","close":5148.6909},{"date":"2019-04-16","close":5246.3887},{"date":"2019-04-17","close":5295.2383},{"date":"2019-04-18","close":5392.936},{"date":"2019-04-19","close":5627.4121},{"date":"2019-04-22","close":5988.8945},{"date":"2019-04-23","close":5813.0386},{"date":"2019-04-24","close":5578.5625},{"date":"2019-04-25","close":5305.0078},{"date":"2019-04-26","close":5187.77},{"date":"2019-04-29","close":5305.0078},{"date":"2019-04-30","close":5324.5479},{"date":"2019-05-02","close":5402.7061},{"date":"2019-05-03","close":5363.6265},{"date":"2019-05-07","close":5344.0874},{"date":"2019-05-08","close":5207.3096},{"date":"2019-05-09","close":4963.0645},{"date":"2019-05-10","close":4972.834},{"date":"2019-05-13","close":5002.1436},{"date":"2019-05-14","close":5031.4526},{"date":"2019-05-15","close":4894.6758},{"date":"2019-05-16","close":4640.6606},{"date":"2019-05-17","close":4596.6968},{"date":"2019-05-20","close":4396.4155},{"date":"2019-05-21","close":4450.1489},{"date":"2019-05-22","close":4513.6528},{"date":"2019-05-23","close":4435.4946},{"date":"2019-05-24","close":4284.0625},{"date":"2019-05-27","close":4254.7529},{"date":"2019-05-28","close":4318.2573},{"date":"2019-05-29","close":4171.71},{"date":"2019-05-30","close":4171.71},{"date":"2019-05-31","close":4943.5249},{"date":"2019-06-03","close":5011.9136},{"date":"2019-06-04","close":6506.6948},{"date":"2019-06-05","close":6780.25},{"date":"2019-06-07","close":6780.25},{"date":"2019-06-10","close":6174.5215},{"date":"2019-06-11","close":6321.0684},{"date":"2019-06-12","close":6125.6719},{"date":"2019-06-13","close":6125.6719},{"date":"2019-06-14","close":6008.4341},{"date":"2019-06-17","close":5666.4907},{"date":"2019-06-18","close":5598.1025},{"date":"2019-06-19","close":5705.5698},{"date":"2019-06-20","close":5627.4121},{"date":"2019-06-21","close":5656.7212},{"date":"2019-06-24","close":5500.4038},{"date":"2019-06-25","close":5461.3247},{"date":"2019-06-26","close":5295.2383},{"date":"2019-06-27","close":5138.9214},{"date":"2019-06-28","close":5226.8491},{"date":"2019-07-01","close":5353.8574},{"date":"2019-07-02","close":5363.6265},{"date":"2019-07-03","close":5207.3096},{"date":"2019-07-04","close":5256.1587},{"date":"2019-07-05","close":5305.0078},{"date":"2019-07-08","close":5021.6831},{"date":"2019-07-09","close":4894.6758},{"date":"2019-07-10","close":4972.834},{"date":"2019-07-11","close":5099.8418},{"date":"2019-07-12","close":5178.0},{"date":"2019-07-15","close":4992.374},{"date":"2019-07-16","close":5041.2231},{"date":"2019-07-17","close":4943.5249},{"date":"2019-07-18","close":4972.834},{"date":"2019-07-19","close":5148.6909},{"date":"2019-07-22","close":5041.2231},{"date":"2019-07-23","close":4894.6758},{"date":"2019-07-24","close":4792.0923},{"date":"2019-07-25","close":4694.3945},{"date":"2019-07-26","close":4552.7324},{"date":"2019-07-29","close":4386.646},{"date":"2019-07-30","close":4415.9551},{"date":"2019-07-31","close":4528.3076},{"date":"2019-08-01","close":4420.8398},{"date":"2019-08-02","close":4459.9189},{"date":"2019-08-05","close":4103.3213},{"date":"2019-08-06","close":3976.3135},{"date":"2019-08-07","close":4005.623},{"date":"2019-08-08","close":4152.1699},{"date":"2019-08-09","close":4191.2495},{"date":"2019-08-12","close":4201.019},{"date":"2019-08-13","close":4103.3213},{"date":"2019-08-14","close":4161.9399},{"date":"2019-08-16","close":4064.2417},{"date":"2019-08-19","close":4103.3213},{"date":"2019-08-20","close":4215.6738},{"date":"2019-08-21","close":4342.6816},{"date":"2019-08-22","close":4298.7168},{"date":"2019-08-23","close":4254.7529},{"date":"2019-08-26","close":4020.2776},{"date":"2019-08-27","close":3986.083},{"date":"2019-08-28","close":4088.6663},{"date":"2019-08-29","close":4078.8967},{"date":"2019-08-30","close":4127.7456},{"date":"2019-09-02","close":4230.3286},{"date":"2019-09-03","close":4318.2573},{"date":"2019-09-04","close":4308.4873},{"date":"2019-09-05","close":4259.6382},{"date":"2019-09-06","close":4269.4072},{"date":"2019-09-09","close":4230.3286},{"date":"2019-09-10","close":4259.6382},{"date":"2019-09-11","close":4318.2573},{"date":"2019-09-16","close":4494.1133},{"date":"2019-09-17","close":5842.3477},{"date":"2019-09-18","close":6340.6079},{"date":"2019-09-19","close":5324.5479},{"date":"2019-09-20","close":6663.0117},{"date":"2019-09-23","close":5842.3477},{"date":"2019-09-24","close":7591.144},{"date":"2019-09-25","close":7356.6685},{"date":"2019-09-26","close":7044.0347},{"date":"2019-09-27","close":7141.7324},{"date":"2019-09-30","close":6018.2041},{"date":"2019-10-01","close":5803.2686},{"date":"2019-10-02","close":6301.5288},{"date":"2019-10-04","close":5891.1968},{"date":"2019-10-07","close":5588.3325},{"date":"2019-10-08","close":5285.4683},{"date":"2019-10-10","close":5070.5327},{"date":"2019-10-11","close":5236.6191},{"date":"2019-10-14","close":5285.4683},{"date":"2019-10-15","close":5138.9214},{"date":"2019-10-16","close":5295.2383},{"date":"2019-10-17","close":5080.3027},{"date":"2019-10-18","close":5226.8491},{"date":"2019-10-21","close":5138.9214},{"date":"2019-10-22","close":4914.2153},{"date":"2019-10-23","close":4894.6758},{"date":"2019-10-24","close":4982.604},{"date":"2019-10-25","close":4904.4453},{"date":"2019-10-28","close":5099.8418},{"date":"2019-10-29","close":5197.54},{"date":"2019-10-30","close":6321.0684},{"date":"2019-10-31","close":5783.729},{"date":"2019-11-01","close":7512.9858},{"date":"2019-11-04","close":7561.8345},{"date":"2019-11-05","close":6975.6455},{"date":"2019-11-06","close":6965.876},{"date":"2019-11-07","close":6809.5591},{"date":"2019-11-08","close":6496.9248},{"date":"2019-11-11","close":6223.3701},{"date":"2019-11-12","close":6682.5513},{"date":"2019-11-13","close":6496.9248},{"date":"2019-11-14","close":6057.2832},{"date":"2019-11-15","close":5793.4985},{"date":"2019-11-18","close":5891.1968},{"date":"2019-11-19","close":5686.0308},{"date":"2019-11-20","close":6018.2041},{"date":"2019-11-21","close":5725.1094},{"date":"2019-11-22","close":5637.1812},{"date":"2019-11-25","close":5754.4189},{"date":"2019-11-26","close":5949.8154},{"date":"2019-11-27","close":5803.2686},{"date":"2019-11-28","close":6350.3779},{"date":"2019-11-29","close":5822.8081},{"date":"2019-12-02","close":5871.6572},{"date":"2019-12-03","close":6008.4341},{"date":"2019-12-04","close":6154.9814},{"date":"2019-12-05","close":6242.9097},{"date":"2019-12-06","close":6594.623},{"date":"2019-12-09","close":6164.7515},{"date":"2019-12-10","close":6008.4341},{"date":"2019-12-11","close":6037.7441},{"date":"2019-12-12","close":6067.0532},{"date":"2019-12-13","close":6174.5215},{"date":"2019-12-16","close":6194.0605},{"date":"2019-12-17","close":5910.7358},{"date":"2019-12-18","close":5705.5698},{"date":"2019-12-19","close":5705.5698},{"date":"2019-12-20","close":5754.4189},{"date":"2019-12-23","close":5441.7852},{"date":"2019-12-24","close":5256.1587},{"date":"2019-12-26","close":5344.0874},{"date":"2019-12-27","close":5491.4424},{"date":"2019-12-30","close":5520.9136},{"date":"2020-01-02","close":5579.8555},{"date":"2020-01-03","close":5776.3291},{"date":"2020-01-06","close":5530.7373},{"date":"2020-01-07","close":5550.3848},{"date":"2020-01-08","close":5088.6709},{"date":"2020-01-09","close":5422.6768},{"date":"2020-01-10","close":5550.3848},{"date":"2020-01-13","close":5678.0928},{"date":"2020-01-14","close":5628.9741},{"date":"2020-01-15","close":5638.7979},{"date":"2020-01-16","close":5845.0952},{"date":"2020-01-17","close":6788.1694},{"date":"2020-01-20","close":6886.4062},{"date":"2020-01-21","close":6375.5742},{"date":"2020-01-22","close":6375.5742},{"date":"2020-01-23","close":6562.2246},{"date":"2020-01-28","close":7564.2407},{"date":"2020-01-29","close":6788.1694},{"date":"2020-01-30","close":6179.1011},{"date":"2020-01-31","close":5707.5635},{"date":"2020-02-03","close":5835.2715},{"date":"2020-02-04","close":5815.624},{"date":"2020-02-05","close":5825.4482},{"date":"2020-02-06","close":5884.3901},{"date":"2020-02-07","close":5795.9766},{"date":"2020-02-10","close":5766.5059},{"date":"2020-02-11","close":5776.3291},{"date":"2020-02-12","close":5570.0322},{"date":"2020-02-13","close":5599.5029},{"date":"2020-02-14","close":5825.4482},{"date":"2020-02-17","close":5756.6821},{"date":"2020-02-18","close":5835.2715},{"date":"2020-02-19","close":5982.627},{"date":"2020-02-20","close":5933.5083},{"date":"2020-02-21","close":5786.1533},{"date":"2020-02-24","close":5294.9688},{"date":"2020-02-25","close":5461.9712},{"date":"2020-02-26","close":5540.561},{"date":"2020-02-27","close":5344.0874},{"date":"2020-02-28","close":5245.8501},{"date":"2020-03-02","close":5304.7925},{"date":"2020-03-03","close":5383.3823},{"date":"2020-03-04","close":5550.3848},{"date":"2020-03-05","close":5609.3267},{"date":"2020-03-06","close":5697.7402},{"date":"2020-03-09","close":5330.0},{"date":"2020-03-10","close":5226.2026},{"date":"2020-03-11","close":4970.7871},{"date":"2020-03-12","close":4592.5747},{"date":"2020-03-13","close":3958.9468},{"date":"2020-03-16","close":3841.0625},{"date":"2020-03-17","close":4425.5723},{"date":"2020-03-18","close":4076.8313},{"date":"2020-03-19","close":3305.6716},{"date":"2020-03-20","close":3472.6743},{"date":"2020-03-23","close":3369.5256},{"date":"2020-03-24","close":3556.1758},{"date":"2020-03-25","close":3988.418},{"date":"2020-03-26","close":4042.4482},{"date":"2020-03-27","close":4268.3936},{"date":"2020-03-30","close":4410.8369},{"date":"2020-03-31","close":4651.5171},{"date":"2020-04-01","close":4823.4316},{"date":"2020-04-02","close":4774.313},{"date":"2020-04-03","close":4789.0488},{"date":"2020-04-06","close":6218.3955},{"date":"2020-04-07","close":5884.3901},{"date":"2020-04-08","close":5609.3267},{"date":"2020-04-09","close":5756.6821},{"date":"2020-04-10","close":5530.7373},{"date":"2020-04-13","close":5216.3794},{"date":"2020-04-14","close":5363.7349},{"date":"2020-04-16","close":5393.2056},{"date":"2020-04-17","close":5442.3237},{"date":"2020-04-20","close":5687.916},{"date":"2020-04-21","close":5422.6768},{"date":"2020-04-22","close":5461.9712},{"date":"2020-04-23","close":5589.6797},{"date":"2020-04-24","close":5403.0293},{"date":"2020-04-27","close":5501.2661},{"date":"2020-04-28","close":5383.3823},{"date":"2020-04-29","close":5304.7925},{"date":"2020-05-04","close":5304.7925},{"date":"2020-05-06","close":5579.8555},{"date":"2020-05-07","close":5579.8555},{"date":"2020-05-08","close":5589.6797},{"date":"2020-05-11","close":5854.9189},{"date":"2020-05-12","close":5727.2109},{"date":"2020-05-13","close":5766.5059},{"date":"2020-05-14","close":5982.627},{"date":"2020-05-15","close":5746.8584},{"date":"2020-05-18","close":5737.0352},{"date":"2020-05-19","close":5579.8555},{"date":"2020-05-20","close":5619.1504},{"date":"2020-05-21","close":5687.916},{"date":"2020-05-22","close":5628.9741},{"date":"2020-05-25","close":5815.624},{"date":"2020-05-26","close":5766.5059},{"date":"2020-05-27","close":5638.7979},{"date":"2020-05-28","close":5511.0898},{"date":"2020-05-29","close":5530.7373},{"date":"2020-06-01","close":5628.9741},{"date":"2020-06-02","close":5746.8584},{"date":"2020-06-03","close":5570.0322},{"date":"2020-06-04","close":5619.1504},{"date":"2020-06-05","close":5746.8584},{"date":"2020-06-08","close":5795.9766},{"date":"2020-06-09","close":5717.3877},{"date":"2020-06-10","close":5786.1533},{"date":"2020-06-11","close":5943.3325},{"date":"2020-06-12","close":5756.6821},{"date":"2020-06-15","close":5255.6738},{"date":"2020-06-16","close":5570.0322},{"date":"2020-06-17","close":5756.6821},{"date":"2020-06-18","close":5884.3901},{"date":"2020-06-19","close":5766.5059},{"date":"2020-06-22","close":6031.7456},{"date":"2020-06-23","close":5746.8584},{"date":"2020-06-24","close":5717.3877},{"date":"2020-06-25","close":5697.7402},{"date":"2020-06-26","close":5628.9741},{"date":"2020-06-29","close":5422.6768},{"date":"2020-06-30","close":5766.5059},{"date":"2020-07-01","close":5766.5059},{"date":"2020-07-02","close":6021.9214},{"date":"2020-07-03","close":5854.9189},{"date":"2020-07-06","close":5933.5083},{"date":"2020-07-07","close":5962.9795},{"date":"2020-07-08","close":6031.7456},{"date":"2020-07-09","close":5943.3325},{"date":"2020-07-10","close":6051.3931},{"date":"2020-07-13","close":5933.5083},{"date":"2020-07-14","close":5992.4507},{"date":"2020-07-15","close":5913.8613},{"date":"2020-07-16","close":5795.9766},{"date":"2020-07-17","close":5756.6821},{"date":"2020-07-20","close":5795.9766},{"date":"2020-07-21","close":6012.0981},{"date":"2020-07-22","close":6071.0405},{"date":"2020-07-23","close":6188.9243},{"date":"2020-07-24","close":6473.8115},{"date":"2020-07-27","close":6159.4536},{"date":"2020-07-28","close":6238.043},{"date":"2020-07-29","close":6188.9243},{"date":"2020-07-30","close":6296.9854},{"date":"2020-07-31","close":6198.748},{"date":"2020-08-03","close":6572.0483},{"date":"2020-08-04","close":6581.8721},{"date":"2020-08-05","close":6778.3462},{"date":"2020-08-06","close":6385.3984},{"date":"2020-08-07","close":6287.1611},{"date":"2020-08-10","close":6306.8086},{"date":"2020-08-11","close":6208.5718},{"date":"2020-08-12","close":6041.5688},{"date":"2020-08-13","close":6031.7456},{"date":"2020-08-14","close":5923.6851},{"date":"2020-08-18","close":5737.0352},{"date":"2020-08-19","close":5815.624},{"date":"2020-08-20","close":5913.8613},{"date":"2020-08-21","close":5894.2139},{"date":"2020-08-24","close":6041.5688},{"date":"2020-08-25","close":6247.8667},{"date":"2020-08-26","close":6385.3984},{"date":"2020-08-27","close":6110.335},{"date":"2020-08-28","close":6198.748},{"date":"2020-08-31","close":6179.1011},{"date":"2020-09-01","close":6287.1611},{"date":"2020-09-02","close":6316.6323},{"date":"2020-09-03","close":6316.6323},{"date":"2020-09-04","close":6228.2192},{"date":"2020-09-07","close":6296.9854},{"date":"2020-09-08","close":6179.1011},{"date":"2020-09-09","close":6090.688},{"date":"2020-09-10","close":6218.3955},{"date":"2020-09-11","close":6306.8086},{"date":"2020-09-14","close":6296.9854},{"date":"2020-09-15","close":6228.2192},{"date":"2020-09-16","close":6257.6904},{"date":"2020-09-17","close":6090.688},{"date":"2020-09-18","close":5972.8032},{"date":"2020-09-21","close":5737.0352},{"date":"2020-09-22","close":5471.7954},{"date":"2020-09-23","close":5520.9136},{"date":"2020-09-24","close":5157.437},{"date":"2020-09-25","close":5206.5557},{"date":"2020-09-28","close":5511.0898},{"date":"2020-09-29","close":5579.8555},{"date":"2020-10-05","close":5766.5059},{"date":"2020-10-06","close":5786.1533},{"date":"2020-10-07","close":5835.2715},{"date":"2020-10-08","close":5795.9766},{"date":"2020-10-12","close":5943.3325},{"date":"2020-10-13","close":5943.3325},{"date":"2020-10-14","close":5766.5059},{"date":"2020-10-15","close":5835.2715},{"date":"2020-10-16","close":5638.7979},{"date":"2020-10-19","close":5599.5029},{"date":"2020-10-20","close":5550.3848},{"date":"2020-10-21","close":5717.3877},{"date":"2020-10-22","close":5776.3291},{"date":"2020-10-23","close":5756.6821},{"date":"2020-10-26","close":5766.5059},{"date":"2020-10-27","close":5766.5059},{"date":"2020-10-28","close":6002.2744},{"date":"2020-10-29","close":6080.8638},{"date":"2020-10-30","close":6021.9214},{"date":"2020-11-02","close":6021.9214},{"date":"2020-11-03","close":6031.7456},{"date":"2020-11-04","close":6041.5688},{"date":"2020-11-05","close":6080.8638},{"date":"2020-11-06","close":6090.688},{"date":"2020-11-09","close":6090.688},{"date":"2020-11-10","close":6090.688},{"date":"2020-11-11","close":6120.1587},{"date":"2020-11-12","close":6100.5112},{"date":"2020-11-13","close":6129.9819},{"date":"2020-11-16","close":6159.4536},{"date":"2020-11-17","close":6120.1587},{"date":"2020-11-18","close":6149.6294},{"date":"2020-11-19","close":6169.2769},{"date":"2020-11-20","close":6188.9243},{"date":"2020-11-23","close":6080.8638},{"date":"2020-11-24","close":6100.5112},{"date":"2020-11-25","close":6100.5112},{"date":"2020-11-26","close":6120.1587},{"date":"2020-11-27","close":6031.7456},{"date":"2020-11-30","close":5913.8613},{"date":"2020-12-01","close":5904.0376},{"date":"2020-12-02","close":5972.8032},{"date":"2020-12-03","close":6012.0981},{"date":"2020-12-04","close":5835.2715},{"date":"2020-12-07","close":5933.5083},{"date":"2020-12-08","close":5727.2109},{"date":"2020-12-09","close":5756.6821},{"date":"2020-12-10","close":5795.9766},{"date":"2020-12-11","close":5805.8008},{"date":"2020-12-14","close":5854.9189},{"date":"2020-12-15","close":5766.5059},{"date":"2020-12-16","close":5727.2109},{"date":"2020-12-17","close":5609.3267},{"date":"2020-12-18","close":5717.3877},{"date":"2020-12-21","close":5619.1504},{"date":"2020-12-22","close":5530.7373},{"date":"2020-12-23","close":5432.5005},{"date":"2020-12-24","close":5491.4424},{"date":"2020-12-28","close":5491.4424},{"date":"2020-12-29","close":5560.5796},{"date":"2020-12-30","close":5679.0996},{"date":"2021-01-04","close":5550.7026},{"date":"2021-01-05","close":5738.3599},{"date":"2021-01-06","close":5679.0996},{"date":"2021-01-07","close":5679.0996},{"date":"2021-01-08","close":5540.8262},{"date":"2021-01-11","close":5461.8125},{"date":"2021-01-12","close":5382.7988},{"date":"2021-01-13","close":5432.1826},{"date":"2021-01-14","close":5511.1958},{"date":"2021-01-15","close":5501.3193},{"date":"2021-01-18","close":5422.3057},{"date":"2021-01-19","close":5471.689},{"date":"2021-01-20","close":5609.9629},{"date":"2021-01-21","close":5609.9629},{"date":"2021-01-22","close":5550.7026},{"date":"2021-01-25","close":5590.2095},{"date":"2021-01-26","close":5590.2095},{"date":"2021-01-27","close":5560.5796},{"date":"2021-01-28","close":5432.1826},{"date":"2021-01-29","close":5402.5522},{"date":"2021-02-01","close":5323.5386},{"date":"2021-02-02","close":5442.0591},{"date":"2021-02-03","close":5353.1689},{"date":"2021-02-04","close":5284.0317},{"date":"2021-02-05","close":5264.2788},{"date":"2021-02-08","close":5234.6484},{"date":"2021-02-09","close":5214.895},{"date":"2021-02-10","close":5382.7988},{"date":"2021-02-15","close":5343.292},{"date":"2021-02-16","close":5313.6621},{"date":"2021-02-17","close":5333.4155},{"date":"2021-02-18","close":5333.4155},{"date":"2021-02-19","close":5284.0317},{"date":"2021-02-22","close":5254.4019},{"date":"2021-02-23","close":5175.3882},{"date":"2021-02-24","close":5046.9912},{"date":"2021-02-25","close":4977.8545},{"date":"2021-02-26","close":4884.0259},{"date":"2021-03-02","close":5037.1147},{"date":"2021-03-03","close":5086.498},{"date":"2021-03-04","close":5056.8682},{"date":"2021-03-05","close":5046.9912},{"date":"2021-03-08","close":5926.0171},{"date":"2021-03-09","close":6014.9072},{"date":"2021-03-10","close":5975.4009},{"date":"2021-03-11","close":5807.4966},{"date":"2021-03-12","close":5669.2231},{"date":"2021-03-15","close":5866.7568},{"date":"2021-03-16","close":6321.085},{"date":"2021-03-17","close":6518.6187},{"date":"2021-03-18","close":6301.3315},{"date":"2021-03-19","close":6281.5781},{"date":"2021-03-22","close":6370.4683},{"date":"2021-03-23","close":6064.291},{"date":"2021-03-24","close":6192.688},{"date":"2021-03-25","close":6084.0444},{"date":"2021-03-26","close":6459.3589},{"date":"2021-03-29","close":6321.085},{"date":"2021-03-30","close":6390.2217},{"date":"2021-03-31","close":6242.0713},{"date":"2021-04-01","close":6409.9751},{"date":"2021-04-02","close":6449.4819},{"date":"2021-04-05","close":6449.4819},{"date":"2021-04-06","close":6469.2354},{"date":"2021-04-07","close":6390.2217},{"date":"2021-04-08","close":6726.0293},{"date":"2021-04-09","close":6498.8657},{"date":"2021-04-12","close":6488.9888},{"date":"2021-04-13","close":6706.2759},{"date":"2021-04-14","close":6864.3032},{"date":"2021-04-15","close":6686.5225},{"date":"2021-04-16","close":6854.4268},{"date":"2021-04-19","close":6765.5361},{"date":"2021-04-20","close":6726.0293},{"date":"2021-04-21","close":6587.7559},{"date":"2021-04-22","close":6597.6323},{"date":"2021-04-23","close":6479.1123},{"date":"2021-04-26","close":6528.4956},{"date":"2021-04-27","close":6637.1392},{"date":"2021-04-28","close":6488.9888},{"date":"2021-04-29","close":6400.0986},{"date":"2021-04-30","close":6251.9482},{"date":"2021-05-03","close":6321.085},{"date":"2021-05-04","close":6429.7285},{"date":"2021-05-06","close":6459.3589},{"date":"2021-05-07","close":6577.8789},{"date":"2021-05-10","close":6587.7559},{"date":"2021-05-11","close":6488.9888},{"date":"2021-05-12","close":6429.7285},{"date":"2021-05-13","close":6390.2217},{"date":"2021-05-14","close":6538.3721},{"date":"2021-05-17","close":7022.3306},{"date":"2021-05-18","close":6726.0293},{"date":"2021-05-20","close":6666.7695},{"date":"2021-05-21","close":6222.3179},{"date":"2021-05-24","close":6005.0308},{"date":"2021-05-25","close":5886.5103},{"date":"2021-05-26","close":6084.0444},{"date":"2021-05-27","close":6113.6743},{"date":"2021-05-28","close":6222.3179},{"date":"2021-05-31","close":6271.7017},{"date":"2021-06-01","close":6548.249},{"date":"2021-06-02","close":7358.1382},{"date":"2021-06-03","close":7239.6177},{"date":"2021-06-04","close":7091.4673},{"date":"2021-06-07","close":7249.4941},{"date":"2021-06-08","close":6943.3169},{"date":"2021-06-09","close":7071.7139},{"date":"2021-06-10","close":7002.5771},{"date":"2021-06-11","close":6864.3032},{"date":"2021-06-14","close":7101.3438},{"date":"2021-06-15","close":7032.207},{"date":"2021-06-16","close":7486.5352},{"date":"2021-06-17","close":7456.9048},{"date":"2021-06-18","close":7447.0283},{"date":"2021-06-21","close":6913.6865},{"date":"2021-06-22","close":6785.2896},{"date":"2021-06-23","close":6607.5093},{"date":"2021-06-24","close":6844.5498},{"date":"2021-06-25","close":6824.7964},{"date":"2021-06-28","close":7180.3574},{"date":"2021-06-29","close":6972.9468},{"date":"2021-06-30","close":7012.4536},{"date":"2021-07-01","close":6963.0703},{"date":"2021-07-02","close":6745.7827},{"date":"2021-07-05","close":6795.1665},{"date":"2021-07-06","close":7091.4673},{"date":"2021-07-07","close":7101.3438},{"date":"2021-07-08","close":6834.6733},{"date":"2021-07-09","close":6824.7964},{"date":"2021-07-12","close":6943.3169},{"date":"2021-07-13","close":6943.3169},{"date":"2021-07-14","close":6982.8237},{"date":"2021-07-15","close":6864.3032},{"date":"2021-07-16","close":6834.6733},{"date":"2021-07-19","close":6765.5361},{"date":"2021-07-20","close":6706.2759},{"date":"2021-07-21","close":6577.8789},{"date":"2021-07-22","close":6577.8789},{"date":"2021-07-23","close":6558.1255},{"date":"2021-07-26","close":6617.3857},{"date":"2021-07-27","close":6676.646},{"date":"2021-07-28","close":6587.7559},{"date":"2021-07-29","close":6647.0161},{"date":"2021-07-30","close":6469.2354},{"date":"2021-08-02","close":6409.9751},{"date":"2021-08-03","close":6291.4551},{"date":"2021-08-04","close":6360.5918},{"date":"2021-08-05","close":6400.0986},{"date":"2021-08-06","close":6439.6055},{"date":"2021-08-09","close":6370.4683},{"date":"2021-08-10","close":6261.8247},{"date":"2021-08-11","close":6232.1948},{"date":"2021-08-12","close":6212.4414},{"date":"2021-08-13","close":6074.1675},{"date":"2021-08-17","close":5817.3735},{"date":"2021-08-18","close":5945.7705},{"date":"2021-08-19","close":5629.7163},{"date":"2021-08-20","close":5422.3057},{"date":"2021-08-23","close":5659.3462},{"date":"2021-08-24","close":5896.3872},{"date":"2021-08-25","close":5926.0171},{"date":"2021-08-26","close":5935.894},{"date":"2021-08-27","close":5926.0171},{"date":"2021-08-30","close":5975.4009},{"date":"2021-08-31","close":6034.6606},{"date":"2021-09-01","close":5975.4009},{"date":"2021-09-02","close":5975.4009},{"date":"2021-09-03","close":5975.4009},{"date":"2021-09-06","close":5935.894},{"date":"2021-09-07","close":5866.7568},{"date":"2021-09-08","close":5856.8804},{"date":"2021-09-09","close":5748.2368},{"date":"2021-09-10","close":5748.2368},{"date":"2021-09-13","close":5600.0864},{"date":"2021-09-14","close":5629.7163},{"date":"2021-09-15","close":5639.5928},{"date":"2021-09-16","close":5600.0864},{"date":"2021-09-17","close":5609.9629},{"date":"2021-09-23","close":5491.4424},{"date":"2021-09-24","close":5530.9492},{"date":"2021-09-27","close":5511.1958},{"date":"2021-09-28","close":5333.4155},{"date":"2021-09-29","close":5254.4019},{"date":"2021-09-30","close":5303.7852},{"date":"2021-10-01","close":5135.8813},{"date":"2021-10-05","close":4849.4575},{"date":"2021-10-06","close":4671.6768},{"date":"2021-10-07","close":5027.2378},{"date":"2021-10-08","close":5116.1279},{"date":"2021-10-12","close":5066.7446},{"date":"2021-10-13","close":5066.7446},{"date":"2021-10-14","close":5145.7583},{"date":"2021-10-15","close":5155.6348},{"date":"2021-10-18","close":5135.8813},{"date":"2021-10-19","close":5116.1279},{"date":"2021-10-20","close":5165.5117},{"date":"2021-10-21","close":5096.375},{"date":"2021-10-22","close":5056.8682},{"date":"2021-10-25","close":5155.6348},{"date":"2021-10-26","close":5205.0186},{"date":"2021-10-27","close":5234.6484},{"date":"2021-10-28","close":5165.5117},{"date":"2021-10-29","close":5165.5117},{"date":"2021-11-01","close":5195.1416},{"date":"2021-11-02","close":5264.2788},{"date":"2021-11-03","close":5214.895},{"date":"2021-11-04","close":5432.1826},{"date":"2021-11-05","close":5432.1826},{"date":"2021-11-08","close":5550.7026},{"date":"2021-11-09","close":5491.4424},{"date":"2021-11-10","close":5372.9224},{"date":"2021-11-11","close":5175.3882},{"date":"2021-11-12","close":5214.895},{"date":"2021-11-15","close":5303.7852},{"date":"2021-11-16","close":5274.1553},{"date":"2021-11-17","close":5214.895},{"date":"2021-11-18","close":5046.9912},{"date":"2021-11-19","close":5007.4844},{"date":"2021-11-22","close":4938.3477},{"date":"2021-11-23","close":5106.2515},{"date":"2021-11-24","close":5254.4019},{"date":"2021-11-25","close":5688.9766},{"date":"2021-11-26","close":5333.4155},{"date":"2021-11-29","close":5412.4292},{"date":"2021-11-30","close":4898.8408},{"date":"2021-12-01","close":4923.5327},{"date":"2021-12-02","close":4987.731},{"date":"2021-12-03","close":5106.2515},{"date":"2021-12-06","close":5175.3882},{"date":"2021-12-07","close":5353.1689},{"date":"2021-12-08","close":5313.6621},{"date":"2021-12-09","close":5353.1689},{"date":"2021-12-10","close":5343.292},{"date":"2021-12-13","close":5481.5659},{"date":"2021-12-14","close":5481.5659},{"date":"2021-12-15","close":5402.5522},{"date":"2021-12-16","close":5392.6758},{"date":"2021-12-17","close":5343.292},{"date":"2021-12-20","close":5106.2515},{"date":"2021-12-21","close":5017.3613},{"date":"2021-12-22","close":5096.375},{"date":"2021-12-23","close":5185.2651},{"date":"2021-12-24","close":5145.7583},{"date":"2021-12-27","close":5205.0186},{"date":"2021-12-28","close":5116.1279},{"date":"2021-12-29","close":5135.8813},{"date":"2021-12-30","close":5175.3882},{"date":"2022-01-03","close":5270.0},{"date":"2022-01-04","close":5244.5254},{"date":"2022-01-05","close":5205.0186},{"date":"2022-01-06","close":5116.1279},{"date":"2022-01-07","close":5195.1416},{"date":"2022-01-10","close":5165.5117},{"date":"2022-01-11","close":4938.3477},{"date":"2022-01-12","close":5096.375},{"date":"2022-01-13","close":5175.3882},{"date":"2022-01-14","close":5017.3613},{"date":"2022-01-17","close":4854.3955},{"date":"2022-01-18","close":4770.4438},{"date":"2022-01-19","close":4661.8003},{"date":"2022-01-20","close":4869.2109},{"date":"2022-01-21","close":4884.0259},{"date":"2022-01-24","close":4676.6152},{"date":"2022-01-25","close":4513.6499},{"date":"2022-01-26","close":4513.6499},{"date":"2022-01-27","close":4380.3145},{"date":"2022-01-28","close":4498.8345},{"date":"2022-02-03","close":4686.4917},{"date":"2022-02-04","close":4795.1357},{"date":"2022-02-07","close":4795.1357},{"date":"2022-02-08","close":4795.1357},{"date":"2022-02-09","close":4795.1357},{"date":"2022-02-10","close":4795.1357},{"date":"2022-02-11","close":4721.0605},{"date":"2022-02-14","close":4474.1431},{"date":"2022-02-15","close":4484.0195},{"date":"2022-02-16","close":4706.2451},{"date":"2022-02-17","close":4592.6631},{"date":"2022-02-18","close":4642.0469},{"date":"2022-02-21","close":4642.0469},{"date":"2022-02-22","close":4642.0469},{"date":"2022-02-23","close":4642.0469},{"date":"2022-02-24","close":4454.3896},{"date":"2022-02-25","close":4479.0815},{"date":"2022-02-28","close":4479.0815},{"date":"2022-03-02","close":4533.4033},{"date":"2022-03-03","close":4725.9985},{"date":"2022-03-04","close":4725.9985},{"date":"2022-03-07","close":4622.2935},{"date":"2022-03-08","close":4479.0815},{"date":"2022-03-10","close":4479.0815},{"date":"2022-03-11","close":4479.0815},{"date":"2022-03-14","close":4538.3413},{"date":"2022-03-15","close":4538.3413},{"date":"2022-03-16","close":4538.3413},{"date":"2022-03-17","close":4538.3413},{"date":"2022-03-18","close":4691.4302},{"date":"2022-03-21","close":4691.4302},{"date":"2022-03-22","close":4859.334},{"date":"2022-03-23","close":4839.5806},{"date":"2022-03-24","close":4809.9507},{"date":"2022-03-25","close":4814.8892},{"date":"2022-03-28","close":4805.0122},{"date":"2022-03-29","close":4780.3203},{"date":"2022-03-30","close":4780.3203},{"date":"2022-03-31","close":4864.2725},{"date":"2022-04-01","close":4938.3477},{"date":"2022-04-04","close":4923.5327},{"date":"2022-04-05","close":4928.4707},{"date":"2022-04-06","close":4948.2241},{"date":"2022-04-07","close":4770.4438},{"date":"2022-04-08","close":4765.5054},{"date":"2022-04-11","close":4725.9985},{"date":"2022-04-12","close":4661.8003},{"date":"2022-04-13","close":4745.752},{"date":"2022-04-14","close":4795.1357},{"date":"2022-04-15","close":4800.0737},{"date":"2022-04-18","close":4977.8545},{"date":"2022-04-19","close":5333.4155},{"date":"2022-04-20","close":5293.9087},{"date":"2022-04-21","close":5333.4155},{"date":"2022-04-22","close":6123.5513},{"date":"2022-04-25","close":6014.9072},{"date":"2022-04-26","close":5935.894},{"date":"2022-04-27","close":5422.3057},{"date":"2022-04-28","close":5481.5659},{"date":"2022-04-29","close":5382.7988},{"date":"2022-05-02","close":5600.0864},{"date":"2022-05-03","close":5442.0591},{"date":"2022-05-04","close":5284.0317},{"date":"2022-05-06","close":5116.1279},{"date":"2022-05-09","close":5180.0},{"date":"2022-05-10","close":5214.895},{"date":"2022-05-11","close":5284.0317},{"date":"2022-05-12","close":5284.0317},{"date":"2022-05-13","close":5214.895},{"date":"2022-05-16","close":5728.4834},{"date":"2022-05-17","close":5629.7163},{"date":"2022-05-18","close":5639.5928},{"date":"2022-05-19","close":5293.9087},{"date":"2022-05-20","close":5303.7852},{"date":"2022-05-23","close":5777.8667},{"date":"2022-05-24","close":5639.5928},{"date":"2022-05-25","close":5382.7988},{"date":"2022-05-26","close":5926.0171},{"date":"2022-05-27","close":6261.8247},{"date":"2022-05-30","close":6222.3179},{"date":"2022-05-31","close":5896.3872},{"date":"2022-06-02","close":6005.0308},{"date":"2022-06-03","close":5975.4009},{"date":"2022-06-07","close":5758.1133},{"date":"2022-06-08","close":5639.5928},{"date":"2022-06-09","close":5698.853},{"date":"2022-06-10","close":5471.689},{"date":"2022-06-13","close":5847.0034},{"date":"2022-06-14","close":5461.8125},{"date":"2022-06-15","close":5688.9766},{"date":"2022-06-16","close":5866.7568},{"date":"2022-06-17","close":5382.7988},{"date":"2022-06-20","close":4839.5806},{"date":"2022-06-21","close":4903.7793},{"date":"2022-06-22","close":5056.8682},{"date":"2022-06-23","close":4256.8555},{"date":"2022-06-24","close":4469.2046},{"date":"2022-06-27","close":4642.0469},{"date":"2022-06-28","close":4730.937},{"date":"2022-06-29","close":4711.1836},{"date":"2022-06-30","close":4676.6152},{"date":"2022-07-01","close":4414.8828},{"date":"2022-07-04","close":4246.979},{"date":"2022-07-05","close":4538.3413},{"date":"2022-07-06","close":4543.2798},{"date":"2022-07-07","close":4671.6768},{"date":"2022-07-08","close":4765.5054},{"date":"2022-07-11","close":4780.3203},{"date":"2022-07-12","close":4592.6631},{"date":"2022-07-13","close":4711.1836},{"date":"2022-07-14","close":4735.8755},{"date":"2022-07-15","close":4656.8618},{"date":"2022-07-18","close":4809.9507},{"date":"2022-07-19","close":4834.6426},{"date":"2022-07-20","close":4814.8892},{"date":"2022-07-21","close":4844.519},{"date":"2022-07-22","close":4696.3687},{"date":"2022-07-25","close":4770.4438},{"date":"2022-07-26","close":4716.1221},{"date":"2022-07-27","close":4730.937},{"date":"2022-07-28","close":4691.4302},{"date":"2022-07-29","close":4760.5669},{"date":"2022-08-01","close":4824.7656},{"date":"2022-08-02","close":4735.8755},{"date":"2022-08-03","close":4809.9507},{"date":"2022-08-04","close":4834.6426},{"date":"2022-08-05","close":4844.519},{"date":"2022-08-08","close":4898.8408},{"date":"2022-08-09","close":4888.9644},{"date":"2022-08-10","close":4805.0122},{"date":"2022-08-11","close":4829.7041},{"date":"2022-08-12","close":4874.1489},{"date":"2022-08-16","close":4844.519},{"date":"2022-08-17","close":4824.7656},{"date":"2022-08-18","close":4834.6426},{"date":"2022-08-19","close":4948.2241},{"date":"2022-08-22","close":4859.334},{"date":"2022-08-23","close":4632.1699},{"date":"2022-08-24","close":4627.2319},{"date":"2022-08-25","close":4686.4917},{"date":"2022-08-26","close":4780.3203},{"date":"2022-08-29","close":4572.9102},{"date":"2022-08-30","close":4666.7383},{"date":"2022-08-31","close":4691.4302},{"date":"2022-09-01","close":4572.9102},{"date":"2022-09-02","close":4538.3413},{"date":"2022-09-05","close":4454.3896},{"date":"2022-09-06","close":4632.1699},{"date":"2022-09-07","close":4493.8965},{"date":"2022-09-08","close":4567.9717},{"date":"2022-09-13","close":4651.9233},{"date":"2022-09-14","close":4548.2183},{"date":"2022-09-15","close":4498.8345},{"date":"2022-09-16","close":4424.7593},{"date":"2022-09-19","close":4385.2529},{"date":"2022-09-20","close":4390.1909},{"date":"2022-09-21","close":4414.8828},{"date":"2022-09-22","close":4380.3145},{"date":"2022-09-23","close":4291.4243},{"date":"2022-09-26","close":4049.4451},{"date":"2022-09-27","close":3896.3562},{"date":"2022-09-28","close":3822.281},{"date":"2022-09-29","close":4079.0752},{"date":"2022-09-30","close":4128.4585},{"date":"2022-10-04","close":4098.8286},{"date":"2022-10-05","close":3980.3081},{"date":"2022-10-06","close":4049.4451},{"date":"2022-10-07","close":4074.1367},{"date":"2022-10-11","close":3901.2947},{"date":"2022-10-12","close":3901.2947},{"date":"2022-10-13","close":3604.9939},{"date":"2022-10-14","close":3851.9111},{"date":"2022-10-17","close":3866.7263},{"date":"2022-10-18","close":3930.9248},{"date":"2022-10-19","close":3901.2947},{"date":"2022-10-20","close":3935.863},{"date":"2022-10-21","close":3797.5894},{"date":"2022-10-24","close":3886.4795},{"date":"2022-10-25","close":3925.9863},{"date":"2022-10-26","close":3842.0344},{"date":"2022-10-27","close":3911.1714},{"date":"2022-10-28","close":3837.0962},{"date":"2022-10-31","close":3846.9729},{"date":"2022-11-01","close":3881.5413},{"date":"2022-11-02","close":3891.418},{"date":"2022-11-03","close":3837.0962},{"date":"2022-11-04","close":3861.7878},{"date":"2022-11-07","close":3921.0481},{"date":"2022-11-08","close":3930.9248},{"date":"2022-11-09","close":3930.9248},{"date":"2022-11-10","close":3950.6782},{"date":"2022-11-11","close":3995.1233},{"date":"2022-11-14","close":4069.1985},{"date":"2022-11-15","close":4103.7671},{"date":"2022-11-16","close":4123.5205},{"date":"2022-11-17","close":4138.3354},{"date":"2022-11-18","close":4103.7671},{"date":"2022-11-21","close":3950.6782},{"date":"2022-11-22","close":3930.9248},{"date":"2022-11-23","close":4000.0615},{"date":"2022-11-24","close":4014.8767},{"date":"2022-11-25","close":3990.1848},{"date":"2022-11-28","close":3990.1848},{"date":"2022-11-29","close":4009.9382},{"date":"2022-11-30","close":4049.4451},{"date":"2022-12-01","close":4084.0134},{"date":"2022-12-02","close":4098.8286},{"date":"2022-12-05","close":4098.8286},{"date":"2022-12-06","close":4039.5684},{"date":"2022-12-07","close":4019.8149},{"date":"2022-12-08","close":3980.3081},{"date":"2022-12-09","close":4039.5684},{"date":"2022-12-12","close":4019.8149},{"date":"2022-12-13","close":4029.6917},{"date":"2022-12-14","close":4069.1985},{"date":"2022-12-15","close":4093.8901},{"date":"2022-12-16","close":3970.4314},{"date":"2022-12-19","close":4005.0},{"date":"2022-12-20","close":3935.863},{"date":"2022-12-21","close":3950.6782},{"date":"2022-12-22","close":3990.1848},{"date":"2022-12-23","close":4034.6301},{"date":"2022-12-26","close":3980.3081},{"date":"2022-12-27","close":4000.0615},{"date":"2022-12-28","close":4024.7534},{"date":"2022-12-29","close":3940.8015},{"date":"2023-01-02","close":3965.4932},{"date":"2023-01-03","close":3916.1096},{"date":"2023-01-04","close":3925.9863},{"date":"2023-01-05","close":3925.9863},{"date":"2023-01-06","close":3965.4932},{"date":"2023-01-09","close":4029.6917},{"date":"2023-01-10","close":4009.9382},{"date":"2023-01-11","close":4044.5068},{"date":"2023-01-12","close":4069.1985},{"date":"2023-01-13","close":4084.0134},{"date":"2023-01-16","close":4064.26},{"date":"2023-01-17","close":4049.4451},{"date":"2023-01-18","close":3995.1233},{"date":"2023-01-19","close":4000.0615},{"date":"2023-01-20","close":4049.4451},{"date":"2023-01-25","close":4148.2119},{"date":"2023-01-26","close":4108.7051},{"date":"2023-01-27","close":4059.3218},{"date":"2023-01-30","close":4113.6436},{"date":"2023-01-31","close":4118.582},{"date":"2023-02-01","close":4108.7051},{"date":"2023-02-02","close":4108.7051},{"date":"2023-02-03","close":4133.397},{"date":"2023-02-06","close":4133.397},{"date":"2023-02-07","close":4093.8901},{"date":"2023-02-08","close":4182.7803},{"date":"2023-02-09","close":4227.2256},{"date":"2023-02-10","close":4138.3354},{"date":"2023-02-13","close":4172.9038},{"date":"2023-02-14","close":4172.9038},{"date":"2023-02-15","close":4093.8901},{"date":"2023-02-16","close":4123.5205},{"date":"2023-02-17","close":4088.9519},{"date":"2023-02-20","close":4133.397},{"date":"2023-02-21","close":4143.2734},{"date":"2023-02-22","close":4148.2119},{"date":"2023-02-23","close":4148.2119},{"date":"2023-02-24","close":4084.0134},{"date":"2023-02-27","close":4182.7803},{"date":"2023-02-28","close":4197.5957},{"date":"2023-03-02","close":4153.1504},{"date":"2023-03-03","close":4167.9653},{"date":"2023-03-06","close":4187.7188},{"date":"2023-03-07","close":4143.2734},{"date":"2023-03-08","close":4261.7939},{"date":"2023-03-09","close":4424.7593},{"date":"2023-03-10","close":4345.7461},{"date":"2023-03-13","close":4177.8423},{"date":"2023-03-14","close":3886.4795},{"date":"2023-03-15","close":3955.6165},{"date":"2023-03-16","close":3901.2947},{"date":"2023-03-17","close":4044.5068},{"date":"2023-03-20","close":4069.1985},{"date":"2023-03-21","close":4000.0615},{"date":"2023-03-22","close":4029.6917},{"date":"2023-03-23","close":3916.1096},{"date":"2023-03-24","close":3950.6782},{"date":"2023-03-27","close":3965.4932},{"date":"2023-03-28","close":4019.8149},{"date":"2023-03-29","close":4034.6301},{"date":"2023-03-30","close":4079.0752},{"date":"2023-03-31","close":4143.2734},{"date":"2023-04-03","close":4227.2256},{"date":"2023-04-04","close":4330.9307},{"date":"2023-04-05","close":4301.3008},{"date":"2023-04-06","close":4360.561},{"date":"2023-04-07","close":4276.6089},{"date":"2023-04-10","close":4192.6572},{"date":"2023-04-11","close":4227.2256},{"date":"2023-04-12","close":4306.2393},{"date":"2023-04-13","close":4325.9927},{"date":"2023-04-14","close":4375.376},{"date":"2023-04-17","close":4375.376},{"date":"2023-04-18","close":4311.1772},{"date":"2023-04-19","close":4321.0542},{"date":"2023-04-20","close":4143.2734},{"date":"2023-04-21","close":4133.397},{"date":"2023-04-24","close":4044.5068},{"date":"2023-04-25","close":4034.6301},{"date":"2023-04-26","close":4113.6436},{"date":"2023-04-27","close":4108.7051},{"date":"2023-04-28","close":4266.7324},{"date":"2023-05-02","close":4286.4858},{"date":"2023-05-03","close":4217.3491},{"date":"2023-05-04","close":4246.979},{"date":"2023-05-08","close":4266.7324},{"date":"2023-05-09","close":4281.5474},{"date":"2023-05-10","close":4227.2256},{"date":"2023-05-11","close":4592.6631},{"date":"2023-05-12","close":4637.1084},{"date":"2023-05-15","close":4469.2046},{"date":"2023-05-16","close":4553.1567},{"date":"2023-05-17","close":4637.1084},{"date":"2023-05-18","close":4493.8965},{"date":"2023-05-19","close":4572.9102},{"date":"2023-05-22","close":4612.4165},{"date":"2023-05-23","close":4666.7383},{"date":"2023-05-24","close":4582.7866},{"date":"2023-05-25","close":4543.2798},{"date":"2023-05-26","close":4439.5747},{"date":"2023-05-30","close":4459.3281},{"date":"2023-05-31","close":4370.4375},{"date":"2023-06-01","close":4449.4512},{"date":"2023-06-02","close":4469.2046},{"date":"2023-06-05","close":4518.5879},{"date":"2023-06-07","close":4449.4512},{"date":"2023-06-08","close":4434.6362},{"date":"2023-06-09","close":4464.2661},{"date":"2023-06-12","close":4424.7593},{"date":"2023-06-13","close":4488.958},{"date":"2023-06-14","close":4340.8076},{"date":"2023-06-15","close":4207.4722},{"date":"2023-06-16","close":4306.2393},{"date":"2023-06-19","close":4350.6841},{"date":"2023-06-20","close":4350.6841},{"date":"2023-06-21","close":4301.3008},{"date":"2023-06-22","close":4281.5474},{"date":"2023-06-23","close":4242.0405},{"date":"2023-06-26","close":4316.1157},{"date":"2023-06-27","close":4301.3008},{"date":"2023-06-28","close":4246.979},{"date":"2023-06-29","close":4217.3491},{"date":"2023-06-30","close":4192.6572},{"date":"2023-07-03","close":4281.5474},{"date":"2023-07-04","close":4370.4375},{"date":"2023-07-05","close":4301.3008},{"date":"2023-07-06","close":4192.6572},{"date":"2023-07-07","close":4163.0269},{"date":"2023-07-10","close":4187.7188},{"date":"2023-07-11","close":4212.4106},{"date":"2023-07-12","close":4212.4106},{"date":"2023-07-13","close":4251.9175},{"date":"2023-07-14","close":4187.7188},{"date":"2023-07-17","close":4192.6572},{"date":"2023-07-18","close":4167.9653},{"date":"2023-07-19","close":4163.0269},{"date":"2023-07-20","close":4207.4722},{"date":"2023-07-21","close":4167.9653},{"date":"2023-07-24","close":4681.5537},{"date":"2023-07-25","close":4306.2393},{"date":"2023-07-26","close":3950.6782},{"date":"2023-07-27","close":3980.3081},{"date":"2023-07-28","close":4207.4722},{"date":"2023-07-31","close":4182.7803},{"date":"2023-08-01","close":4222.2871},{"date":"2023-08-02","close":4143.2734},{"date":"2023-08-03","close":4029.6917},{"date":"2023-08-04","close":4084.0134},{"date":"2023-08-07","close":4049.4451},{"date":"2023-08-08","close":4009.9382},{"date":"2023-08-09","close":4059.3218},{"date":"2023-08-10","close":4138.3354},{"date":"2023-08-11","close":4113.6436},{"date":"2023-08-14","close":4148.2119},{"date":"2023-08-16","close":4064.26},{"date":"2023-08-17","close":4138.3354},{"date":"2023-08-18","close":4069.1985},{"date":"2023-08-21","close":4103.7671},{"date":"2023-08-22","close":4103.7671},{"date":"2023-08-23","close":4088.9519},{"date":"2023-08-24","close":4133.397},{"date":"2023-08-25","close":4197.5957},{"date":"2023-08-28","close":4197.5957},{"date":"2023-08-29","close":4237.1021},{"date":"2023-08-30","close":4197.5957},{"date":"2023-08-31","close":4197.5957},{"date":"2023-09-01","close":4153.1504},{"date":"2023-09-04","close":4133.397},{"date":"2023-09-05","close":4143.2734},{"date":"2023-09-06","close":4133.397},{"date":"2023-09-07","close":4108.7051},{"date":"2023-09-08","close":4163.0269},{"date":"2023-09-11","close":4340.8076},{"date":"2023-09-12","close":4202.5337},{"date":"2023-09-13","close":4153.1504},{"date":"2023-09-14","close":4153.1504},{"date":"2023-09-15","close":4158.0889},{"date":"2023-09-18","close":4177.8423},{"date":"2023-09-19","close":4148.2119},{"date":"2023-09-20","close":4064.26},{"date":"2023-09-21","close":4039.5684},{"date":"2023-09-22","close":4034.6301},{"date":"2023-09-25","close":4034.6301},{"date":"2023-09-26","close":4014.8767},{"date":"2023-09-27","close":4074.1367},{"date":"2023-10-04","close":3970.4314},{"date":"2023-10-05","close":3980.3081},{"date":"2023-10-06","close":3975.3699},{"date":"2023-10-10","close":3856.8496},{"date":"2023-10-11","close":4084.0134},{"date":"2023-10-12","close":4103.7671},{"date":"2023-10-13","close":4019.8149},{"date":"2023-10-16","close":4029.6917},{"date":"2023-10-17","close":4088.9519},{"date":"2023-10-18","close":4049.4451},{"date":"2023-10-19","close":3965.4932},{"date":"2023-10-20","close":4019.8149},{"date":"2023-10-23","close":4548.2183},{"date":"2023-10-24","close":4202.5337},{"date":"2023-10-25","close":4232.1641},{"date":"2023-10-26","close":4044.5068},{"date":"2023-10-27","close":4054.3833},{"date":"2023-10-30","close":4128.4585},{"date":"2023-10-31","close":4049.4451},{"date":"2023-11-01","close":4113.6436},{"date":"2023-11-02","close":4197.5957},{"date":"2023-11-03","close":4271.6709},{"date":"2023-11-06","close":4306.2393},{"date":"2023-11-07","close":4345.7461},{"date":"2023-11-08","close":4365.4995},{"date":"2023-11-09","close":4222.2871},{"date":"2023-11-10","close":4202.5337},{"date":"2023-11-13","close":4074.1367},{"date":"2023-11-14","close":4197.5957},{"date":"2023-11-15","close":4251.9175},{"date":"2023-11-16","close":4291.4243},{"date":"2023-11-17","close":4158.0889},{"date":"2023-11-20","close":4251.9175},{"date":"2023-11-21","close":4217.3491},{"date":"2023-11-22","close":4237.1021},{"date":"2023-11-23","close":4246.979},{"date":"2023-11-24","close":4246.979},{"date":"2023-11-27","close":4177.8423},{"date":"2023-11-28","close":4340.8076},{"date":"2023-11-29","close":4251.9175},{"date":"2023-11-30","close":4217.3491},{"date":"2023-12-01","close":4316.1157},{"date":"2023-12-04","close":4325.9927},{"date":"2023-12-05","close":4355.6226},{"date":"2023-12-06","close":4395.1294},{"date":"2023-12-07","close":4385.2529},{"date":"2023-12-08","close":4375.376},{"date":"2023-12-11","close":4345.7461},{"date":"2023-12-12","close":4335.8691},{"date":"2023-12-13","close":4266.7324},{"date":"2023-12-14","close":4227.2256},{"date":"2023-12-15","close":4266.7324},{"date":"2023-12-18","close":4266.7324},{"date":"2023-12-19","close":4251.9175},{"date":"2023-12-20","close":4291.4243},{"date":"2023-12-21","close":4281.5474},{"date":"2023-12-22","close":4340.8076},{"date":"2023-12-26","close":4251.9175},{"date":"2023-12-27","close":4251.9175},{"date":"2023-12-28","close":4306.2393},{"date":"2024-01-02","close":4345.7461},{"date":"2024-01-03","close":4380.3145},{"date":"2024-01-04","close":4325.9927},{"date":"2024-01-05","close":4306.2393},{"date":"2024-01-08","close":4340.8076},{"date":"2024-01-09","close":4340.8076},{"date":"2024-01-10","close":4311.1772},{"date":"2024-01-11","close":4325.9927},{"date":"2024-01-12","close":4276.6089},{"date":"2024-01-15","close":4311.1772},{"date":"2024-01-16","close":4291.4243},{"date":"2024-01-17","close":4153.1504},{"date":"2024-01-18","close":4158.0889},{"date":"2024-01-19","close":4296.3623},{"date":"2024-01-22","close":4232.1641},{"date":"2024-01-23","close":4217.3491},{"date":"2024-01-24","close":4177.8423},{"date":"2024-01-25","close":4158.0889},{"date":"2024-01-26","close":4182.7803},{"date":"2024-01-29","close":4167.9653},{"date":"2024-01-30","close":4177.8423},{"date":"2024-01-31","close":4118.582},{"date":"2024-02-01","close":4064.26},{"date":"2024-02-02","close":4138.3354},{"date":"2024-02-05","close":4118.582},{"date":"2024-02-06","close":4108.7051},{"date":"2024-02-07","close":4088.9519},{"date":"2024-02-08","close":4148.2119},{"date":"2024-02-13","close":4192.6572},{"date":"2024-02-14","close":4242.0405},{"date":"2024-02-15","close":4246.979},{"date":"2024-02-16","close":4335.8691},{"date":"2024-02-19","close":4355.6226},{"date":"2024-02-20","close":4316.1157},{"date":"2024-02-21","close":4251.9175},{"date":"2024-02-22","close":4207.4722},{"date":"2024-02-23","close":4187.7188},{"date":"2024-02-26","close":4177.8423},{"date":"2024-02-27","close":4138.3354},{"date":"2024-02-28","close":4192.6572},{"date":"2024-02-29","close":4103.7671},{"date":"2024-03-04","close":4093.8901},{"date":"2024-03-05","close":4074.1367},{"date":"2024-03-06","close":4044.5068},{"date":"2024-03-07","close":4049.4451},{"date":"2024-03-08","close":4059.3218},{"date":"2024-03-11","close":4049.4451},{"date":"2024-03-12","close":4019.8149},{"date":"2024-03-13","close":4069.1985},{"date":"2024-03-14","close":4049.4451},{"date":"2024-03-15","close":4069.1985},{"date":"2024-03-18","close":4039.5684},{"date":"2024-03-19","close":4049.4451},{"date":"2024-03-20","close":4108.7051},{"date":"2024-03-21","close":4118.582},{"date":"2024-03-22","close":4088.9519},{"date":"2024-03-25","close":4113.6436},{"date":"2024-03-26","close":4108.7051},{"date":"2024-03-27","close":4103.7671},{"date":"2024-03-28","close":4148.2119},{"date":"2024-03-29","close":4074.1367},{"date":"2024-04-01","close":4054.3833},{"date":"2024-04-02","close":4039.5684},{"date":"2024-04-03","close":4029.6917},{"date":"2024-04-04","close":4000.0615},{"date":"2024-04-05","close":3980.3081},{"date":"2024-04-08","close":3921.0481},{"date":"2024-04-09","close":3935.863},{"date":"2024-04-11","close":3916.1096},{"date":"2024-04-12","close":3935.863},{"date":"2024-04-15","close":3871.6646},{"date":"2024-04-16","close":3856.8496},{"date":"2024-04-17","close":3846.9729},{"date":"2024-04-18","close":3881.5413},{"date":"2024-04-19","close":3832.1577},{"date":"2024-04-22","close":3846.9729},{"date":"2024-04-23","close":3851.9111},{"date":"2024-04-24","close":3832.1577},{"date":"2024-04-25","close":3851.9111},{"date":"2024-04-26","close":3837.0962},{"date":"2024-04-29","close":3832.1577},{"date":"2024-04-30","close":3832.1577},{"date":"2024-05-02","close":3896.3562},{"date":"2024-05-03","close":3866.7263},{"date":"2024-05-07","close":3866.7263},{"date":"2024-05-08","close":3891.418},{"date":"2024-05-09","close":3881.5413},{"date":"2024-05-10","close":3866.7263},{"date":"2024-05-13","close":3851.9111},{"date":"2024-05-14","close":3851.9111},{"date":"2024-05-16","close":3856.8496},{"date":"2024-05-17","close":3901.2947},{"date":"2024-05-20","close":3896.3562},{"date":"2024-05-21","close":3950.6782},{"date":"2024-05-22","close":3990.1848},{"date":"2024-05-23","close":4039.5684},{"date":"2024-05-24","close":4029.6917},{"date":"2024-05-27","close":3960.5547},{"date":"2024-05-28","close":3916.1096},{"date":"2024-05-29","close":3881.5413},{"date":"2024-05-30","close":3881.5413},{"date":"2024-05-31","close":3876.6028},{"date":"2024-06-03","close":3935.863},{"date":"2024-06-04","close":3921.0481},{"date":"2024-06-05","close":3906.2329},{"date":"2024-06-07","close":3901.2947},{"date":"2024-06-10","close":3901.2947},{"date":"2024-06-11","close":3891.418},{"date":"2024-06-12","close":3876.6028},{"date":"2024-06-13","close":3906.2329},{"date":"2024-06-14","close":3921.0481},{"date":"2024-06-17","close":4069.1985},{"date":"2024-06-18","close":3970.4314},{"date":"2024-06-19","close":3930.9248},{"date":"2024-06-20","close":3925.9863},{"date":"2024-06-21","close":3906.2329},{"date":"2024-06-24","close":3896.3562},{"date":"2024-06-25","close":3881.5413},{"date":"2024-06-26","close":3876.6028},{"date":"2024-06-27","close":3916.1096},{"date":"2024-06-28","close":3906.2329},{"date":"2024-07-01","close":3901.2947},{"date":"2024-07-02","close":3906.2329},{"date":"2024-07-03","close":3906.2329},{"date":"2024-07-04","close":3891.418},{"date":"2024-07-05","close":3901.2947},{"date":"2024-07-08","close":3901.2947},{"date":"2024-07-09","close":3970.4314},{"date":"2024-07-10","close":3960.5547},{"date":"2024-07-11","close":3940.8015},{"date":"2024-07-12","close":3911.1714},{"date":"2024-07-15","close":3980.3081},{"date":"2024-07-16","close":3970.4314},{"date":"2024-07-17","close":3935.863},{"date":"2024-07-18","close":3832.1577},{"date":"2024-07-19","close":3846.9729},{"date":"2024-07-22","close":3866.7263},{"date":"2024-07-23","close":3871.6646},{"date":"2024-07-24","close":3876.6028},{"date":"2024-07-25","close":3846.9729},{"date":"2024-07-26","close":3832.1577},{"date":"2024-07-29","close":3886.4795},{"date":"2024-07-30","close":3851.9111},{"date":"2024-07-31","close":3851.9111},{"date":"2024-08-01","close":3886.4795},{"date":"2024-08-02","close":3856.8496},{"date":"2024-08-05","close":3486.4734},{"date":"2024-08-06","close":3506.2268},{"date":"2024-08-07","close":3634.6238},{"date":"2024-08-08","close":3733.3909},{"date":"2024-08-09","close":3832.1577},{"date":"2024-08-12","close":3856.8496},{"date":"2024-08-13","close":3876.6028},{"date":"2024-08-14","close":3876.6028},{"date":"2024-08-16","close":3896.3562},{"date":"2024-08-19","close":4079.0752},{"date":"2024-08-20","close":3881.5413},{"date":"2024-08-21","close":3753.1443},{"date":"2024-08-22","close":3688.9458},{"date":"2024-08-23","close":3688.9458},{"date":"2024-08-26","close":3649.439},{"date":"2024-08-27","close":3659.3157},{"date":"2024-08-28","close":3624.7471},{"date":"2024-08-29","close":3634.6238},{"date":"2024-08-30","close":3693.884},{"date":"2024-09-02","close":3629.6855},{"date":"2024-09-03","close":3609.9321},{"date":"2024-09-04","close":3486.4734},{"date":"2024-09-05","close":3456.8433},{"date":"2024-09-06","close":3338.323},{"date":"2024-09-09","close":3313.6313},{"date":"2024-09-10","close":3308.6929},{"date":"2024-09-11","close":3323.5081},{"date":"2024-09-12","close":3353.1379},{"date":"2024-09-13","close":3353.1379},{"date":"2024-09-19","close":3432.1516},{"date":"2024-09-20","close":3491.4119},{"date":"2024-09-23","close":3456.8433},{"date":"2024-09-24","close":3461.7817},{"date":"2024-09-25","close":3530.9185},{"date":"2024-09-26","close":3555.6104},{"date":"2024-09-27","close":3600.0554},{"date":"2024-09-30","close":3525.9802},{"date":"2024-10-02","close":3432.1516},{"date":"2024-10-04","close":3491.4119},{"date":"2024-10-07","close":3476.5967},{"date":"2024-10-08","close":3442.0283},{"date":"2024-10-10","close":3461.7817},{"date":"2024-10-11","close":3437.0898},{"date":"2024-10-14","close":3422.2749},{"date":"2024-10-15","close":3456.8433},{"date":"2024-10-16","close":3446.9666},{"date":"2024-10-17","close":3466.72},{"date":"2024-10-18","close":3476.5967},{"date":"2024-10-21","close":3456.8433},{"date":"2024-10-22","close":3407.46},{"date":"2024-10-23","close":3417.3367},{"date":"2024-10-24","close":3372.8914},{"date":"2024-10-25","close":3377.8298},{"date":"2024-10-28","close":3367.9531},{"date":"2024-10-29","close":3338.323},{"date":"2024-10-30","close":3437.0898},{"date":"2024-10-31","close":3397.5833},{"date":"2024-11-01","close":3358.0764},{"date":"2024-11-04","close":3382.7681},{"date":"2024-11-05","close":3466.72},{"date":"2024-11-06","close":3540.7952},{"date":"2024-11-07","close":3540.7952},{"date":"2024-11-08","close":3516.1035},{"date":"2024-11-11","close":3432.1516},{"date":"2024-11-12","close":3422.2749},{"date":"2024-11-13","close":3279.0627},{"date":"2024-11-14","close":3293.8779},{"date":"2024-11-15","close":3313.6313},{"date":"2024-11-18","close":3402.5215},{"date":"2024-11-19","close":3382.7681},{"date":"2024-11-20","close":3412.3982},{"date":"2024-11-21","close":3412.3982},{"date":"2024-11-22","close":3392.6448},{"date":"2024-11-25","close":3397.5833},{"date":"2024-11-26","close":3417.3367},{"date":"2024-11-27","close":3387.7065},{"date":"2024-11-28","close":3372.8914},{"date":"2024-11-29","close":3298.8162},{"date":"2024-12-02","close":3229.6794},{"date":"2024-12-03","close":3328.4463},{"date":"2024-12-04","close":3274.1245},{"date":"2024-12-05","close":3111.1589},{"date":"2024-12-06","close":3150.6658},{"date":"2024-12-09","close":3096.344},{"date":"2024-12-10","close":3145.7275},{"date":"2024-12-11","close":3298.8162},{"date":"2024-12-12","close":3234.6177},{"date":"2024-12-13","close":3298.8162},{"date":"2024-12-16","close":3308.6929},{"date":"2024-12-17","close":3372.8914},{"date":"2024-12-18","close":3367.9531},{"date":"2024-12-19","close":3367.9531},{"date":"2024-12-20","close":3229.6794},{"date":"2024-12-23","close":3293.8779},{"date":"2024-12-24","close":3274.1245},{"date":"2024-12-26","close":3269.186},{"date":"2024-12-27","close":3160.5425},{"date":"2024-12-30","close":3249.4329},{"date":"2025-01-02","close":3328.4463},{"date":"2025-01-03","close":3353.1379},{"date":"2025-01-06","close":3437.0898},{"date":"2025-01-07","close":3422.2749},{"date":"2025-01-08","close":3422.2749},{"date":"2025-01-09","close":3442.0283},{"date":"2025-01-10","close":3432.1516},{"date":"2025-01-13","close":3382.7681},{"date":"2025-01-14","close":3382.7681},{"date":"2025-01-15","close":3328.4463},{"date":"2025-01-16","close":3358.0764},{"date":"2025-01-17","close":3382.7681},{"date":"2025-01-20","close":3363.0146},{"date":"2025-01-21","close":3338.323},{"date":"2025-01-22","close":3288.9395},{"date":"2025-01-23","close":3249.4329},{"date":"2025-01-24","close":3244.4944},{"date":"2025-01-31","close":3244.4944},{"date":"2025-02-03","close":3130.9124},{"date":"2025-02-04","close":3209.926},{"date":"2025-02-05","close":3239.5562},{"date":"2025-02-06","close":3229.6794},{"date":"2025-02-07","close":3219.8027},{"date":"2025-02-10","close":3209.926},{"date":"2025-02-11","close":3209.926},{"date":"2025-02-12","close":3190.1726},{"date":"2025-02-13","close":3190.1726},{"date":"2025-02-14","close":3200.0493},{"date":"2025-02-17","close":3219.8027},{"date":"2025-02-18","close":3303.7546},{"date":"2025-02-19","close":3244.4944},{"date":"2025-02-20","close":3229.6794},{"date":"2025-02-21","close":3244.4944},{"date":"2025-02-24","close":3264.2478},{"date":"2025-02-25","close":3269.186},{"date":"2025-02-26","close":3269.186},{"date":"2025-02-27","close":3249.4329},{"date":"2025-02-28","close":3219.8027},{"date":"2025-03-04","close":3145.7275},{"date":"2025-03-05","close":3125.9741},{"date":"2025-03-06","close":3180.2959},{"date":"2025-03-07","close":3130.9124},{"date":"2025-03-10","close":3121.0356},{"date":"2025-03-11","close":3091.4055},{"date":"2025-03-12","close":3076.5906},{"date":"2025-03-13","close":3096.344},{"date":"2025-03-14","close":3195.1108},{"date":"2025-03-17","close":3224.741},{"date":"2025-03-18","close":3190.1726},{"date":"2025-03-19","close":3190.1726},{"date":"2025-03-20","close":3175.3574},{"date":"2025-03-21","close":3170.4192},{"date":"2025-03-24","close":3190.1726},{"date":"2025-03-25","close":3125.9741},{"date":"2025-03-26","close":3125.9741},{"date":"2025-03-27","close":3116.0974},{"date":"2025-03-28","close":3121.0356},{"date":"2025-03-31","close":3042.0222},{"date":"2025-04-01","close":3096.344},{"date":"2025-04-02","close":3032.1455},{"date":"2025-04-03","close":3007.4536},{"date":"2025-04-04","close":3086.4673},{"date":"2025-04-07","close":3022.2688},{"date":"2025-04-08","close":3071.6523},{"date":"2025-04-09","close":3145.7275},{"date":"2025-04-10","close":3264.2478},{"date":"2025-04-11","close":3358.0764},{"date":"2025-04-14","close":3323.5081},{"date":"2025-04-15","close":3333.3848},{"date":"2025-04-16","close":3333.3848},{"date":"2025-04-17","close":3348.1997},{"date":"2025-04-18","close":3402.5215},{"date":"2025-04-21","close":3506.2268},{"date":"2025-04-22","close":3461.7817},{"date":"2025-04-23","close":3446.9666},{"date":"2025-04-24","close":3456.8433},{"date":"2025-04-25","close":3446.9666},{"date":"2025-04-28","close":3397.5833},{"date":"2025-04-29","close":3422.2749},{"date":"2025-04-30","close":3402.5215},{"date":"2025-05-02","close":3412.3982},{"date":"2025-05-07","close":3437.0898},{"date":"2025-05-08","close":3432.1516},{"date":"2025-05-09","close":3392.6448},{"date":"2025-05-12","close":3506.2268},{"date":"2025-05-13","close":3501.2886},{"date":"2025-05-14","close":3555.6104},{"date":"2025-05-15","close":4093.8901},{"date":"2025-05-16","close":4163.0269},{"date":"2025-05-19","close":4113.6436},{"date":"2025-05-20","close":3980.3081},{"date":"2025-05-21","close":4113.6436},{"date":"2025-05-22","close":4202.5337},{"date":"2025-05-23","close":4143.2734},{"date":"2025-05-26","close":4182.7803},{"date":"2025-05-27","close":4158.0889},{"date":"2025-05-28","close":4054.3833},{"date":"2025-05-29","close":4172.9038},{"date":"2025-05-30","close":4163.0269},{"date":"2025-06-02","close":4108.7051},{"date":"2025-06-04","close":4148.2119},{"date":"2025-06-05","close":4177.8423},{"date":"2025-06-09","close":4256.8555},{"date":"2025-06-10","close":4281.5474},{"date":"2025-06-11","close":4291.4243},{"date":"2025-06-12","close":4271.6709},{"date":"2025-06-13","close":4232.1641},{"date":"2025-06-16","close":4217.3491},{"date":"2025-06-17","close":4251.9175},{"date":"2025-06-18","close":4177.8423},{"date":"2025-06-19","close":4227.2256},{"date":"2025-06-20","close":4227.2256},{"date":"2025-06-23","close":4202.5337},{"date":"2025-06-24","close":4158.0889},{"date":"2025-06-25","close":4227.2256},{"date":"2025-06-26","close":4350.6841},{"date":"2025-06-27","close":4385.2529},{"date":"2025-06-30","close":4321.0542},{"date":"2025-07-01","close":4301.3008},{"date":"2025-07-02","close":4296.3623},{"date":"2025-07-03","close":4395.1294},{"date":"2025-07-04","close":4335.8691},{"date":"2025-07-07","close":4345.7461},{"date":"2025-07-08","close":4350.6841},{"date":"2025-07-09","close":4153.1504},{"date":"2025-07-10","close":4217.3491},{"date":"2025-07-11","close":4360.561},{"date":"2025-07-14","close":4414.8828},{"date":"2025-07-15","close":4395.1294},{"date":"2025-07-16","close":4316.1157},{"date":"2025-07-17","close":4395.1294},{"date":"2025-07-18","close":4325.9927},{"date":"2025-07-21","close":4316.1157},{"date":"2025-07-22","close":4266.7324},{"date":"2025-07-23","close":4266.7324},{"date":"2025-07-24","close":4227.2256},{"date":"2025-07-25","close":4256.8555},{"date":"2025-07-28","close":4172.9038},{"date":"2025-07-29","close":4222.2871},{"date":"2025-07-30","close":4261.7939},{"date":"2025-07-31","close":4153.1504},{"date":"2025-08-01","close":4187.7188},{"date":"2025-08-04","close":4148.2119},{"date":"2025-08-05","close":4167.9653},{"date":"2025-08-06","close":4232.1641},{"date":"2025-08-07","close":4306.2393},{"date":"2025-08-08","close":4400.0679},{"date":"2025-08-11","close":5481.5659},{"date":"2025-08-12","close":5066.7446},{"date":"2025-08-13","close":4785.2588},{"date":"2025-08-14","close":4637.1084},{"date":"2025-08-18","close":4553.1567},{"date":"2025-08-19","close":4563.0332},{"date":"2025-08-20","close":4484.0195},{"date":"2025-08-21","close":4513.6499},{"date":"2025-08-22","close":4528.4648},{"date":"2025-08-25","close":4498.8345},{"date":"2025-08-26","close":4528.4648},{"date":"2025-08-27","close":4474.1431},{"date":"2025-08-28","close":4518.5879},{"date":"2025-08-29","close":4469.2046},{"date":"2025-09-01","close":4414.8828},{"date":"2025-09-02","close":4449.4512},{"date":"2025-09-03","close":4424.7593},{"date":"2025-09-04","close":4400.0679},{"date":"2025-09-05","close":4316.1157},{"date":"2025-09-08","close":4360.561},{"date":"2025-09-09","close":4365.4995},{"date":"2025-09-10","close":4400.0679},{"date":"2025-09-11","close":4375.376},{"date":"2025-09-12","close":4380.3145},{"date":"2025-09-15","close":4409.9443},{"date":"2025-09-16","close":4380.3145},{"date":"2025-09-17","close":4340.8076},{"date":"2025-09-18","close":4316.1157},{"date":"2025-09-19","close":4425.0},{"date":"2025-09-22","close":4306.2393},{"date":"2025-09-23","close":4242.0405},{"date":"2025-09-24","close":4227.2256},{"date":"2025-09-25","close":4158.0889},{"date":"2025-09-26","close":4039.5684},{"date":"2025-09-29","close":4098.8286},{"date":"2025-09-30","close":4064.26},{"date":"2025-10-01","close":3990.1848},{"date":"2025-10-02","close":4024.7534},{"date":"2025-10-10","close":4009.9382},{"date":"2025-10-13","close":3985.2466},{"date":"2025-10-14","close":3945.7397},{"date":"2025-10-15","close":4029.6917},{"date":"2025-10-16","close":4019.8149},{"date":"2025-10-17","close":3930.9248},{"date":"2025-10-20","close":3891.418},{"date":"2025-10-21","close":3930.9248},{"date":"2025-10-22","close":3930.9248},{"date":"2025-10-23","close":3886.4795},{"date":"2025-10-24","close":3901.2947},{"date":"2025-10-27","close":3921.0481},{"date":"2025-10-28","close":3960.5547},{"date":"2025-10-29","close":3940.8015},{"date":"2025-10-30","close":3856.8496},{"date":"2025-10-31","close":3901.2947},{"date":"2025-11-03","close":3807.4661},{"date":"2025-11-04","close":3822.281},{"date":"2025-11-05","close":3718.5757},{"date":"2025-11-06","close":3728.4524},{"date":"2025-11-07","close":3555.6104},{"date":"2025-11-10","close":3604.9939},{"date":"2025-11-11","close":3891.418},{"date":"2025-11-12","close":3980.3081},{"date":"2025-11-13","close":3985.2466},{"date":"2025-11-14","close":3930.9248},{"date":"2025-11-17","close":3896.3562},{"date":"2025-11-18","close":3812.4043},{"date":"2025-11-19","close":3797.5894},{"date":"2025-11-20","close":3930.9248},{"date":"2025-11-21","close":3861.7878},{"date":"2025-11-24","close":3866.7263},{"date":"2025-11-25","close":3896.3562},{"date":"2025-11-26","close":3960.5547},{"date":"2025-11-27","close":3935.863},{"date":"2025-11-28","close":4029.6917},{"date":"2025-12-01","close":3950.6782},{"date":"2025-12-02","close":4044.5068},{"date":"2025-12-03","close":4024.7534},{"date":"2025-12-04","close":4029.6917},{"date":"2025-12-05","close":4019.8149},{"date":"2025-12-08","close":4019.8149},{"date":"2025-12-09","close":3955.6165},{"date":"2025-12-10","close":3980.3081},{"date":"2025-12-11","close":3930.9248},{"date":"2025-12-12","close":3955.6165},{"date":"2025-12-15","close":3960.5547},{"date":"2025-12-16","close":3935.863},{"date":"2025-12-17","close":3916.1096},{"date":"2025-12-18","close":3871.6646},{"date":"2025-12-19","close":3851.9111},{"date":"2025-12-22","close":3980.3081},{"date":"2025-12-23","close":4000.0615},{"date":"2025-12-24","close":4029.6917},{"date":"2025-12-26","close":4005.0},{"date":"2025-12-29","close":3995.0},{"date":"2025-12-30","close":4010.0},{"date":"2026-01-02","close":4035.0},{"date":"2026-01-05","close":4030.0},{"date":"2026-01-06","close":4080.0},{"date":"2026-01-07","close":4085.0},{"date":"2026-01-08","close":4100.0},{"date":"2026-01-09","close":4085.0},{"date":"2026-01-12","close":4150.0},{"date":"2026-01-13","close":4175.0},{"date":"2026-01-14","close":4200.0},{"date":"2026-01-15","close":4170.0},{"date":"2026-01-16","close":4210.0},{"date":"2026-01-19","close":4230.0},{"date":"2026-01-20","close":4240.0},{"date":"2026-01-21","close":4255.0},{"date":"2026-01-22","close":4255.0},{"date":"2026-01-23","close":4255.0},{"date":"2026-01-26","close":4300.0},{"date":"2026-01-27","close":4310.0},{"date":"2026-01-28","close":4325.0},{"date":"2026-01-29","close":4350.0},{"date":"2026-01-30","close":4440.0},{"date":"2026-02-02","close":4400.0},{"date":"2026-02-03","close":4535.0},{"date":"2026-02-04","close":4645.0},{"date":"2026-02-05","close":4600.0},{"date":"2026-02-06","close":4600.0},{"date":"2026-02-09","close":4635.0},{"date":"2026-02-10","close":4565.0},{"date":"2026-02-11","close":4635.0},{"date":"2026-02-12","close":4770.0},{"date":"2026-02-13","close":5030.0},{"date":"2026-02-19","close":5110.0},{"date":"2026-02-20","close":5010.0},{"date":"2026-02-23","close":5170.0},{"date":"2026-02-24","close":5220.0},{"date":"2026-02-25","close":5210.0},{"date":"2026-02-26","close":5210.0},{"date":"2026-02-27","close":5050.0},{"date":"2026-03-03","close":5100.0},{"date":"2026-03-04","close":4715.0},{"date":"2026-03-05","close":5180.0},{"date":"2026-03-06","close":5130.0},{"date":"2026-03-09","close":5030.0},{"date":"2026-03-10","close":5060.0},{"date":"2026-03-11","close":5070.0},{"date":"2026-03-12","close":5080.0},{"date":"2026-03-13","close":5150.0},{"date":"2026-03-16","close":5230.0},{"date":"2026-03-17","close":5180.0},{"date":"2026-03-18","close":5110.0},{"date":"2026-03-19","close":5180.0},{"date":"2026-03-20","close":5190.0},{"date":"2026-03-23","close":5020.0},{"date":"2026-03-24","close":5140.0},{"date":"2026-03-25","close":5170.0},{"date":"2026-03-26","close":5170.0},{"date":"2026-03-27","close":5090.0},{"date":"2026-03-30","close":4945.0},{"date":"2026-03-31","close":4875.0},{"date":"2026-04-01","close":4905.0},{"date":"2026-04-02","close":4790.0},{"date":"2026-04-03","close":4765.0},{"date":"2026-04-06","close":4745.0},{"date":"2026-04-07","close":4705.0},{"date":"2026-04-08","close":4835.0},{"date":"2026-04-09","close":4860.0},{"date":"2026-04-10","close":4855.0},{"date":"2026-04-13","close":4850.0},{"date":"2026-04-14","close":4850.0},{"date":"2026-04-15","close":4860.0},{"date":"2026-04-16","close":4915.0},{"date":"2026-04-17","close":4885.0},{"date":"2026-04-20","close":4875.0},{"date":"2026-04-21","close":4890.0},{"date":"2026-04-22","close":4850.0},{"date":"2026-04-23","close":4840.0},{"date":"2026-04-24","close":4845.0},{"date":"2026-04-27","close":4815.0},{"date":"2026-04-28","close":4780.0},{"date":"2026-04-29","close":4665.0},{"date":"2026-04-30","close":4665.0},{"date":"2026-05-04","close":4715.0},{"date":"2026-05-06","close":4540.0},{"date":"2026-05-07","close":4375.0},{"date":"2026-05-08","close":4340.0},{"date":"2026-05-11","close":4140.0},{"date":"2026-05-12","close":4140.0},{"date":"2026-05-13","close":4090.0},{"date":"2026-05-14","close":4075.0},{"date":"2026-05-15","close":4065.0},{"date":"2026-05-18","close":4060.0},{"date":"2026-05-19","close":4035.0},{"date":"2026-05-20","close":3900.0},{"date":"2026-05-21","close":4070.0},{"date":"2026-05-22","close":4120.0},{"date":"2026-05-26","close":4035.0},{"date":"2026-05-27","close":3985.0},{"date":"2026-05-28","close":4095.0},{"date":"2026-05-29","close":3925.0},{"date":"2026-06-01","close":3730.0},{"date":"2026-06-02","close":3770.0},{"date":"2026-06-04","close":3865.0},{"date":"2026-06-05","close":3795.0},{"date":"2026-06-08","close":3875.0},{"date":"2026-06-09","close":4060.0},{"date":"2026-06-10","close":3895.0},{"date":"2026-06-11","close":3895.0},{"date":"2026-06-12","close":3890.0},{"date":"2026-06-15","close":3895.0},{"date":"2026-06-16","close":3965.0},{"date":"2026-06-17","close":3925.0},{"date":"2026-06-18","close":4295.0},{"date":"2026-06-19","close":4450.0},{"date":"2026-06-22","close":4350.0},{"date":"2026-06-23","close":4345.0},{"date":"2026-06-24","close":4365.0},{"date":"2026-06-25","close":4440.0},{"date":"2026-06-26","close":4180.0},{"date":"2026-06-29","close":4295.0},{"date":"2026-06-30","close":4390.0},{"date":"2026-07-01","close":4380.0},{"date":"2026-07-02","close":4275.0},{"date":"2026-07-03","close":4330.0},{"date":"2026-07-06","close":4440.0},{"date":"2026-07-07","close":4515.0},{"date":"2026-07-08","close":4520.0},{"date":"2026-07-09","close":4550.0},{"date":"2026-07-10","close":4620.0},{"date":"2026-07-13","close":4595.0},{"date":"2026-07-14","close":5040.0},{"date":"2026-07-15","close":5060.0},{"date":"2026-07-16","close":5100.0},{"date":"2026-07-20","close":5110.0},{"date":"2026-07-21","close":5150.0},{"date":"2026-07-22","close":5160.0},{"date":"2026-07-23","close":5160.0},{"date":"2026-07-24","close":5150.0},{"date":"2026-07-27","close":5050.0},{"date":"2026-07-28","close":5060.0},{"date":"2026-07-29","close":4850.0},{"date":"2026-07-30","close":4870.0},{"date":"2026-07-31","close":4950.0},{"date":"2026-08-03","close":4895.0},{"date":"2026-08-04","close":4790.0},{"date":"2026-08-05","close":4760.0},{"date":"2026-08-06","close":4825.0},{"date":"2026-08-07","close":4835.0},{"date":"2026-08-10","close":4840.0},{"date":"2026-08-11","close":4835.0},{"date":"2026-08-12","close":4715.0},{"date":"2026-08-13","close":4670.0},{"date":"2026-08-14","close":4700.0},{"date":"2026-08-18","close":4720.0},{"date":"2026-08-19","close":4600.0},{"date":"2026-08-20","close":4650.0},{"date":"2026-08-21","close":4665.0},{"date":"2026-08-24","close":4700.0},{"date":"2026-08-25","close":4725.0},{"date":"2026-08-26","close":4680.0},{"date":"2026-08-27","close":4720.0},{"date":"2026-08-28","close":4745.0},{"date":"2026-08-31","close":4680.0},{"date":"2026-09-01","close":4710.0},{"date":"2026-09-02","close":4675.0},{"date":"2026-09-03","close":4880.0},{"date":"2026-09-04","close":4865.0},{"date":"2026-09-07","close":4890.0},{"date":"2026-09-08","close":4760.0},{"date":"2026-09-09","close":4770.0},{"date":"2026-09-10","close":4825.0},{"date":"2026-09-11","close":4825.0},{"date":"2026-09-14","close":4680.0},{"date":"2026-09-15","close":4780.0},{"date":"2026-09-16","close":4735.0},{"date":"2026-09-17","close":4910.0},{"date":"2026-09-18","close":4790.0},{"date":"2026-09-21","close":4765.0},{"date":"2026-09-22","close":4760.0},{"date":"2026-09-23","close":4800.0},{"date":"2026-09-28","close":4700.0},{"date":"2026-09-29","close":4925.0},{"date":"2026-09-30","close":4875.0},{"date":"2026-10-01","close":4940.0},{"date":"2026-10-02","close":5000.0},{"date":"2026-10-06","close":4975.0},{"date":"2026-10-07","close":4970.0},{"date":"2026-10-08","close":4945.0},{"date":"2026-10-12","close":4960.0},{"date":"2026-10-13","close":5130.0},{"date":"2026-10-14","close":5090.0},{"date":"2026-10-15","close":4845.0},{"date":"2026-10-16","close":4890.0},{"date":"2026-10-19","close":5000.0},{"date":"2026-10-20","close":4970.0},{"date":"2026-10-21","close":4995.0},{"date":"2026-10-22","close":5080.0},{"date":"2026-10-23","close":5150.0}],"chart_data":[{"date":"2024-10-23","open":3457,"high":3457,"low":3398,"close":3417,"volume":54071,"rsi_14":36.9,"sma_20":3514.5,"sma_60":3650.58,"sma_120":3803.04},{"date":"2024-10-24","open":3417,"high":3417,"low":3368,"close":3373,"volume":15002,"rsi_14":41.89,"sma_20":3510.25,"sma_60":3642.17,"sma_120":3799.17},{"date":"2024-10-25","open":3388,"high":3393,"low":3324,"close":3378,"volume":21475,"rsi_14":31.75,"sma_20":3506.0,"sma_60":3633.75,"sma_120":3795.17},{"date":"2024-10-28","open":3348,"high":3398,"low":3328,"close":3368,"volume":17051,"rsi_14":32.26,"sma_20":3497.75,"sma_60":3625.67,"sma_120":3791.21},{"date":"2024-10-29","open":3368,"high":3373,"low":3319,"close":3338,"volume":13829,"rsi_14":32.79,"sma_20":3486.75,"sma_60":3617.33,"sma_120":3787.04},{"date":"2024-10-30","open":3393,"high":3437,"low":3338,"close":3437,"volume":54588,"rsi_14":46.75,"sma_20":3478.5,"sma_60":3609.75,"sma_120":3783.71},{"date":"2024-10-31","open":3531,"high":3931,"low":3398,"close":3398,"volume":4136472,"rsi_14":45.0,"sma_20":3472.0,"sma_60":3602.08,"sma_120":3779.5},{"date":"2024-11-01","open":3358,"high":3412,"low":3333,"close":3358,"volume":131086,"rsi_14":42.35,"sma_20":3468.25,"sma_60":3593.75,"sma_120":3775.21},{"date":"2024-11-04","open":3358,"high":3452,"low":3348,"close":3383,"volume":107368,"rsi_14":40.96,"sma_20":3462.75,"sma_60":3585.25,"sma_120":3771.12},{"date":"2024-11-05","open":3383,"high":4178,"low":3368,"close":3467,"volume":12702920,"rsi_14":52.04,"sma_20":3462.25,"sma_60":3578.67,"sma_120":3767.54},{"date":"2024-11-06","open":3486,"high":3837,"low":3472,"close":3541,"volume":2570701,"rsi_14":56.88,"sma_20":3467.25,"sma_60":3579.58,"sma_120":3764.67},{"date":"2024-11-07","open":3536,"high":3575,"low":3462,"close":3541,"volume":327654,"rsi_14":56.48,"sma_20":3471.5,"sma_60":3580.25,"sma_120":3761.96},{"date":"2024-11-08","open":3590,"high":3615,"low":3482,"close":3516,"volume":308271,"rsi_14":55.45,"sma_20":3475.5,"sma_60":3578.25,"sma_120":3759.12},{"date":"2024-11-11","open":3516,"high":3516,"low":3412,"close":3432,"volume":232144,"rsi_14":52.14,"sma_20":3476.0,"sma_60":3573.17,"sma_120":3755.58},{"date":"2024-11-12","open":3417,"high":3452,"low":3373,"close":3422,"volume":133960,"rsi_14":50.43,"sma_20":3474.25,"sma_60":3566.25,"sma_120":3751.92},{"date":"2024-11-13","open":3412,"high":3437,"low":3279,"close":3279,"volume":114370,"rsi_14":43.07,"sma_20":3465.75,"sma_60":3556.5,"sma_120":3746.67},{"date":"2024-11-14","open":3279,"high":3358,"low":3259,"close":3294,"volume":48195,"rsi_14":43.88,"sma_20":3457.0,"sma_60":3546.67,"sma_120":3741.58},{"date":"2024-11-15","open":3309,"high":3348,"low":3230,"close":3314,"volume":103340,"rsi_14":46.1,"sma_20":3448.75,"sma_60":3537.17,"sma_120":3736.21},{"date":"2024-11-18","open":3328,"high":3437,"low":3319,"close":3403,"volume":89490,"rsi_14":54.25,"sma_20":3446.0,"sma_60":3528.83,"sma_120":3731.25},{"date":"2024-11-19","open":3447,"high":3457,"low":3368,"close":3383,"volume":59080,"rsi_14":45.99,"sma_20":3444.75,"sma_60":3517.08,"sma_120":3725.71},{"date":"2024-11-20","open":3393,"high":3422,"low":3353,"close":3412,"volume":77585,"rsi_14":51.11,"sma_20":3444.5,"sma_60":3509.17,"sma_120":3720.5},{"date":"2024-11-21","open":3412,"high":3452,"low":3383,"close":3412,"volume":48022,"rsi_14":54.33,"sma_20":3446.5,"sma_60":3503.42,"sma_120":3715.88},{"date":"2024-11-22","open":3412,"high":3442,"low":3373,"close":3393,"volume":50965,"rsi_14":50.79,"sma_20":3447.25,"sma_60":3498.42,"sma_120":3711.46},{"date":"2024-11-25","open":3393,"high":3417,"low":3368,"close":3398,"volume":66912,"rsi_14":43.64,"sma_20":3448.75,"sma_60":3493.5,"sma_120":3707.38},{"date":"2024-11-26","open":3393,"high":3422,"low":3368,"close":3417,"volume":77756,"rsi_14":37.37,"sma_20":3452.75,"sma_60":3489.58,"sma_120":3703.46},{"date":"2024-11-27","open":3417,"high":3417,"low":3368,"close":3388,"volume":41500,"rsi_14":34.62,"sma_20":3450.25,"sma_60":3485.0,"sma_120":3699.33},{"date":"2024-11-28","open":3373,"high":3393,"low":3363,"close":3373,"volume":26519,"rsi_14":35.64,"sma_20":3449.0,"sma_60":3480.75,"sma_120":3694.58},{"date":"2024-11-29","open":3373,"high":3383,"low":3289,"close":3299,"volume":48128,"rsi_14":36.36,"sma_20":3446.0,"sma_60":3475.08,"sma_120":3689.33},{"date":"2024-12-02","open":3304,"high":3333,"low":3210,"close":3230,"volume":70490,"rsi_14":32.43,"sma_20":3438.25,"sma_60":3467.25,"sma_120":3683.62},{"date":"2024-12-03","open":3254,"high":3348,"low":3249,"close":3328,"volume":49528,"rsi_14":54.9,"sma_20":3431.25,"sma_60":3462.17,"sma_120":3678.79},{"date":"2024-12-04","open":3230,"high":3294,"low":3195,"close":3274,"volume":68057,"rsi_14":48.18,"sma_20":3417.75,"sma_60":3456.5,"sma_120":3673.5},{"date":"2024-12-05","open":3249,"high":3289,"low":3086,"close":3111,"volume":274144,"rsi_14":35.25,"sma_20":3395.75,"sma_60":3450.17,"sma_120":3666.92},{"date":"2024-12-06","open":3116,"high":3279,"low":3017,"close":3151,"volume":142047,"rsi_14":30.23,"sma_20":3377.25,"sma_60":3445.0,"sma_120":3660.79},{"date":"2024-12-09","open":3067,"high":3131,"low":3012,"close":3096,"volume":208200,"rsi_14":28.68,"sma_20":3360.25,"sma_60":3440.92,"sma_120":3653.96},{"date":"2024-12-10","open":3101,"high":3230,"low":3101,"close":3146,"volume":250693,"rsi_14":30.71,"sma_20":3346.25,"sma_60":3438.08,"sma_120":3647.42},{"date":"2024-12-11","open":3126,"high":3304,"low":3126,"close":3299,"volume":75876,"rsi_14":43.27,"sma_20":3347.25,"sma_60":3437.92,"sma_120":3640.92},{"date":"2024-12-12","open":3299,"high":3304,"low":3215,"close":3235,"volume":55008,"rsi_14":41.11,"sma_20":3344.25,"sma_60":3436.42,"sma_120":3634.71},{"date":"2024-12-13","open":3235,"high":3314,"low":3235,"close":3299,"volume":32193,"rsi_14":44.79,"sma_20":3343.5,"sma_60":3435.5,"sma_120":3629.38},{"date":"2024-12-16","open":3309,"high":3338,"low":3289,"close":3309,"volume":46479,"rsi_14":44.21,"sma_20":3338.75,"sma_60":3434.75,"sma_120":3624.17},{"date":"2024-12-17","open":3348,"high":3373,"low":3309,"close":3373,"volume":71637,"rsi_14":49.24,"sma_20":3338.25,"sma_60":3433.75,"sma_120":3619.67},{"date":"2024-12-18","open":3368,"high":3388,"low":3299,"close":3368,"volume":40019,"rsi_14":49.74,"sma_20":3336.0,"sma_60":3431.67,"sma_120":3615.21},{"date":"2024-12-19","open":3319,"high":3388,"low":3299,"close":3368,"volume":36026,"rsi_14":53.89,"sma_20":3333.75,"sma_60":3430.17,"sma_120":3610.88},{"date":"2024-12-20","open":3333,"high":3363,"low":3230,"close":3230,"volume":57568,"rsi_14":50.0,"sma_20":3325.5,"sma_60":3426.25,"sma_120":3605.42},{"date":"2024-12-23","open":3235,"high":3304,"low":3235,"close":3294,"volume":31827,"rsi_14":48.13,"sma_20":3320.25,"sma_60":3422.25,"sma_120":3600.17},{"date":"2024-12-24","open":3309,"high":3309,"low":3254,"close":3274,"volume":25746,"rsi_14":50.0,"sma_20":3313.0,"sma_60":3417.5,"sma_120":3594.83},{"date":"2024-12-26","open":3274,"high":3314,"low":3244,"close":3269,"volume":22062,"rsi_14":60.81,"sma_20":3307.0,"sma_60":3411.92,"sma_120":3589.5},{"date":"2024-12-27","open":3269,"high":3269,"low":2983,"close":3161,"volume":75110,"rsi_14":50.62,"sma_20":3296.25,"sma_60":3405.75,"sma_120":3583.21},{"date":"2024-12-30","open":3156,"high":3254,"low":3141,"close":3249,"volume":29901,"rsi_14":59.17,"sma_20":3293.75,"sma_60":3402.67,"sma_120":3577.67},{"date":"2025-01-02","open":3269,"high":3348,"low":3235,"close":3328,"volume":35048,"rsi_14":60.57,"sma_20":3298.75,"sma_60":3399.92,"sma_120":3572.92},{"date":"2025-01-03","open":3328,"high":3363,"low":3309,"close":3353,"volume":33893,"rsi_14":53.69,"sma_20":3300.0,"sma_60":3397.83,"sma_120":3568.29},{"date":"2025-01-06","open":3353,"high":3457,"low":3353,"close":3437,"volume":93584,"rsi_14":63.4,"sma_20":3308.25,"sma_60":3397.75,"sma_120":3564.38},{"date":"2025-01-07","open":3477,"high":3477,"low":3368,"close":3422,"volume":41099,"rsi_14":58.74,"sma_20":3324.0,"sma_60":3397.08,"sma_120":3559.75},{"date":"2025-01-08","open":3447,"high":3491,"low":3417,"close":3422,"volume":89298,"rsi_14":58.16,"sma_20":3337.75,"sma_60":3396.83,"sma_120":3555.21},{"date":"2025-01-09","open":3422,"high":3447,"low":3388,"close":3442,"volume":47005,"rsi_14":55.3,"sma_20":3355.25,"sma_60":3397.17,"sma_120":3551.0},{"date":"2025-01-10","open":3427,"high":3462,"low":3403,"close":3432,"volume":40325,"rsi_14":54.89,"sma_20":3369.75,"sma_60":3396.75,"sma_120":3546.96},{"date":"2025-01-13","open":3432,"high":3452,"low":3358,"close":3383,"volume":54902,"rsi_14":51.05,"sma_20":3374.0,"sma_60":3395.67,"sma_120":3541.92},{"date":"2025-01-14","open":3383,"high":3407,"low":3343,"close":3383,"volume":29171,"rsi_14":63.48,"sma_20":3381.5,"sma_60":3394.25,"sma_120":3536.96},{"date":"2025-01-15","open":3383,"high":3383,"low":3309,"close":3328,"volume":42725,"rsi_14":53.1,"sma_20":3383.0,"sma_60":3391.75,"sma_120":3531.83},{"date":"2025-01-16","open":3328,"high":3412,"low":3328,"close":3358,"volume":31414,"rsi_14":57.39,"sma_20":3385.5,"sma_60":3390.08,"sma_120":3527.83},{"date":"2025-01-17","open":3368,"high":3393,"low":3348,"close":3383,"volume":21089,"rsi_14":59.66,"sma_20":3386.0,"sma_60":3389.67,"sma_120":3523.92},{"date":"2025-01-20","open":3388,"high":3393,"low":3338,"close":3363,"volume":28937,"rsi_14":70.3,"sma_20":3385.75,"sma_60":3388.75,"sma_120":3519.67},{"date":"2025-01-21","open":3363,"high":3388,"low":3269,"close":3338,"volume":27353,"rsi_14":60.23,"sma_20":3384.25,"sma_60":3388.17,"sma_120":3515.17},{"date":"2025-01-22","open":3333,"high":3338,"low":3279,"close":3289,"volume":46088,"rsi_14":45.12,"sma_20":3387.25,"sma_60":3386.67,"sma_120":3510.21},{"date":"2025-01-23","open":3264,"high":3333,"low":3240,"close":3249,"volume":36430,"rsi_14":37.65,"sma_20":3385.0,"sma_60":3384.67,"sma_120":3505.17},{"date":"2025-01-24","open":3244,"high":3269,"low":3225,"close":3244,"volume":15685,"rsi_14":21.74,"sma_20":3383.5,"sma_60":3383.08,"sma_120":3500.21},{"date":"2025-01-31","open":3244,"high":3269,"low":3220,"close":3244,"volume":16799,"rsi_14":22.73,"sma_20":3382.25,"sma_60":3379.83,"sma_120":3494.79},{"date":"2025-02-03","open":3220,"high":3244,"low":3116,"close":3131,"volume":56503,"rsi_14":16.85,"sma_20":3380.75,"sma_60":3375.33,"sma_120":3488.71},{"date":"2025-02-04","open":3131,"high":3230,"low":3131,"close":3210,"volume":34424,"rsi_14":26.73,"sma_20":3378.75,"sma_60":3372.83,"sma_120":3483.29},{"date":"2025-02-05","open":3210,"high":3254,"low":3200,"close":3240,"volume":12773,"rsi_14":31.43,"sma_20":3374.25,"sma_60":3370.42,"sma_120":3477.83},{"date":"2025-02-06","open":3240,"high":3264,"low":3205,"close":3230,"volume":15172,"rsi_14":34.02,"sma_20":3368.0,"sma_60":3366.42,"sma_120":3472.54},{"date":"2025-02-07","open":3225,"high":3289,"low":3200,"close":3220,"volume":14666,"rsi_14":33.33,"sma_20":3357.0,"sma_60":3361.0,"sma_120":3470.29},{"date":"2025-02-10","open":3185,"high":3215,"low":3156,"close":3210,"volume":22553,"rsi_14":36.67,"sma_20":3346.25,"sma_60":3355.33,"sma_120":3467.79},{"date":"2025-02-11","open":3230,"high":3230,"low":3175,"close":3210,"volume":24715,"rsi_14":32.14,"sma_20":3335.5,"sma_60":3350.17,"sma_120":3464.21},{"date":"2025-02-12","open":3230,"high":3235,"low":3161,"close":3190,"volume":17491,"rsi_14":26.51,"sma_20":3322.75,"sma_60":3346.08,"sma_120":3459.62},{"date":"2025-02-13","open":3185,"high":3215,"low":3180,"close":3190,"volume":11801,"rsi_14":27.85,"sma_20":3310.5,"sma_60":3342.17,"sma_120":3454.21},{"date":"2025-02-14","open":3190,"high":3225,"low":3175,"close":3200,"volume":20435,"rsi_14":31.58,"sma_20":3301.25,"sma_60":3340.83,"sma_120":3448.67},{"date":"2025-02-17","open":3190,"high":3249,"low":3190,"close":3220,"volume":10855,"rsi_14":40.0,"sma_20":3293.0,"sma_60":3339.58,"sma_120":3443.12},{"date":"2025-02-18","open":3225,"high":3304,"low":3180,"close":3304,"volume":54847,"rsi_14":56.96,"sma_20":3291.75,"sma_60":3339.42,"sma_120":3438.29},{"date":"2025-02-19","open":3279,"high":3304,"low":3230,"close":3244,"volume":27112,"rsi_14":50.0,"sma_20":3286.0,"sma_60":3336.75,"sma_120":3432.79},{"date":"2025-02-20","open":3244,"high":3249,"low":3210,"close":3230,"volume":13496,"rsi_14":48.39,"sma_20":3278.25,"sma_60":3334.17,"sma_120":3425.62},{"date":"2025-02-21","open":3230,"high":3279,"low":3200,"close":3244,"volume":26519,"rsi_14":65.75,"sma_20":3272.25,"sma_60":3331.33,"sma_120":3420.25},{"date":"2025-02-24","open":3244,"high":3289,"low":3235,"close":3264,"volume":16920,"rsi_14":59.02,"sma_20":3268.5,"sma_60":3328.83,"sma_120":3416.12},{"date":"2025-02-25","open":3264,"high":3294,"low":3249,"close":3269,"volume":14355,"rsi_14":55.36,"sma_20":3267.5,"sma_60":3326.75,"sma_120":3412.58},{"date":"2025-02-26","open":3284,"high":3304,"low":3249,"close":3269,"volume":28266,"rsi_14":57.41,"sma_20":3268.5,"sma_60":3324.58,"sma_120":3409.04},{"date":"2025-02-27","open":3284,"high":3304,"low":3244,"close":3249,"volume":21693,"rsi_14":55.36,"sma_20":3268.75,"sma_60":3321.75,"sma_120":3405.67},{"date":"2025-02-28","open":3254,"high":3254,"low":3170,"close":3220,"volume":31168,"rsi_14":51.67,"sma_20":3267.5,"sma_60":3318.92,"sma_120":3401.96},{"date":"2025-03-04","open":3220,"high":3294,"low":3131,"close":3146,"volume":21739,"rsi_14":41.33,"sma_20":3268.25,"sma_60":3315.08,"sma_120":3397.92},{"date":"2025-03-05","open":3126,"high":3165,"low":3091,"close":3126,"volume":35581,"rsi_14":41.33,"sma_20":3264.0,"sma_60":3312.17,"sma_120":3393.62},{"date":"2025-03-06","open":3121,"high":3190,"low":3101,"close":3180,"volume":12682,"rsi_14":48.84,"sma_20":3261.0,"sma_60":3311.33,"sma_120":3389.29},{"date":"2025-03-07","open":3151,"high":3175,"low":3116,"close":3131,"volume":17032,"rsi_14":42.55,"sma_20":3256.0,"sma_60":3308.0,"sma_120":3385.08},{"date":"2025-03-10","open":3131,"high":3165,"low":3082,"close":3121,"volume":13089,"rsi_14":39.13,"sma_20":3251.0,"sma_60":3305.42,"sma_120":3380.96},{"date":"2025-03-11","open":3091,"high":3200,"low":3091,"close":3091,"volume":43290,"rsi_14":23.46,"sma_20":3245.0,"sma_60":3305.08,"sma_120":3377.62},{"date":"2025-03-12","open":3111,"high":3156,"low":3062,"close":3077,"volume":39814,"rsi_14":26.39,"sma_20":3238.25,"sma_60":3303.83,"sma_120":3374.42},{"date":"2025-03-13","open":3111,"high":3170,"low":3077,"close":3096,"volume":13483,"rsi_14":31.51,"sma_20":3233.5,"sma_60":3303.83,"sma_120":3372.38},{"date":"2025-03-14","open":3175,"high":3348,"low":3106,"close":3195,"volume":59004,"rsi_14":44.44,"sma_20":3233.75,"sma_60":3304.67,"sma_120":3371.38},{"date":"2025-03-17","open":3244,"high":3259,"low":3195,"close":3225,"volume":59930,"rsi_14":45.65,"sma_20":3235.0,"sma_60":3303.42,"sma_120":3370.67},{"date":"2025-03-18","open":3205,"high":3230,"low":3165,"close":3190,"volume":24456,"rsi_14":41.84,"sma_20":3233.5,"sma_60":3302.67,"sma_120":3369.54},{"date":"2025-03-19","open":3195,"high":3205,"low":3161,"close":3190,"volume":11305,"rsi_14":41.84,"sma_20":3227.75,"sma_60":3300.83,"sma_120":3368.17},{"date":"2025-03-20","open":3190,"high":3225,"low":3175,"close":3175,"volume":13435,"rsi_14":42.27,"sma_20":3224.25,"sma_60":3298.58,"sma_120":3366.67},{"date":"2025-03-21","open":3161,"high":3180,"low":3131,"close":3170,"volume":9280,"rsi_14":44.57,"sma_20":3221.25,"sma_60":3295.17,"sma_120":3364.46},{"date":"2025-03-24","open":3161,"high":3210,"low":3111,"close":3190,"volume":37535,"rsi_14":55.56,"sma_20":3218.5,"sma_60":3292.17,"sma_120":3361.92},{"date":"2025-03-25","open":3170,"high":3210,"low":3116,"close":3126,"volume":24117,"rsi_14":50.0,"sma_20":3211.5,"sma_60":3288.08,"sma_120":3359.12},{"date":"2025-03-26","open":3131,"high":3161,"low":3086,"close":3126,"volume":9797,"rsi_14":43.04,"sma_20":3204.25,"sma_60":3286.33,"sma_120":3356.29},{"date":"2025-03-27","open":3126,"high":3146,"low":3106,"close":3116,"volume":7084,"rsi_14":47.89,"sma_20":3196.5,"sma_60":3283.33,"sma_120":3352.79},{"date":"2025-03-28","open":3190,"high":3195,"low":3106,"close":3121,"volume":26466,"rsi_14":50.0,"sma_20":3190.0,"sma_60":3280.75,"sma_120":3349.12},{"date":"2025-03-31","open":3121,"high":3121,"low":2998,"close":3042,"volume":28809,"rsi_14":43.75,"sma_20":3181.0,"sma_60":3276.92,"sma_120":3344.42},{"date":"2025-04-01","open":3042,"high":3116,"low":3037,"close":3096,"volume":12191,"rsi_14":52.27,"sma_20":3178.5,"sma_60":3275.83,"sma_120":3340.79},{"date":"2025-04-02","open":3121,"high":3126,"low":3032,"close":3032,"volume":12201,"rsi_14":43.3,"sma_20":3173.75,"sma_60":3272.17,"sma_120":3337.42},{"date":"2025-04-03","open":3012,"high":3279,"low":2988,"close":3007,"volume":157891,"rsi_14":26.83,"sma_20":3165.0,"sma_60":3266.75,"sma_120":3333.33},{"date":"2025-04-04","open":3017,"high":3101,"low":2998,"close":3086,"volume":15822,"rsi_14":34.78,"sma_20":3162.75,"sma_60":3262.25,"sma_120":3330.04},{"date":"2025-04-07","open":3091,"high":3091,"low":2978,"close":3022,"volume":37074,"rsi_14":32.65,"sma_20":3157.75,"sma_60":3255.25,"sma_120":3326.5},{"date":"2025-04-08","open":3027,"high":3136,"low":3012,"close":3072,"volume":42398,"rsi_14":38.89,"sma_20":3156.75,"sma_60":3249.33,"sma_120":3323.21},{"date":"2025-04-09","open":3022,"high":3724,"low":3022,"close":3146,"volume":5926741,"rsi_14":47.5,"sma_20":3160.25,"sma_60":3244.67,"sma_120":3320.75},{"date":"2025-04-10","open":3146,"high":3417,"low":3116,"close":3264,"volume":850598,"rsi_14":56.64,"sma_20":3168.75,"sma_60":3241.67,"sma_120":3319.42},{"date":"2025-04-11","open":3279,"high":3452,"low":3279,"close":3358,"volume":361754,"rsi_14":60.76,"sma_20":3177.0,"sma_60":3240.42,"sma_120":3318.58},{"date":"2025-04-14","open":3432,"high":3457,"low":3254,"close":3324,"volume":283967,"rsi_14":63.16,"sma_20":3182.0,"sma_60":3239.42,"sma_120":3317.54},{"date":"2025-04-15","open":3324,"high":3417,"low":3259,"close":3333,"volume":205617,"rsi_14":63.64,"sma_20":3189.25,"sma_60":3238.58,"sma_120":3316.42},{"date":"2025-04-16","open":3348,"high":3393,"low":3304,"close":3333,"volume":126302,"rsi_14":64.47,"sma_20":3196.5,"sma_60":3238.67,"sma_120":3315.21},{"date":"2025-04-17","open":3333,"high":3422,"low":3230,"close":3348,"volume":269852,"rsi_14":64.94,"sma_20":3205.25,"sma_60":3238.5,"sma_120":3314.29},{"date":"2025-04-18","open":3348,"high":3585,"low":3333,"close":3403,"volume":506122,"rsi_14":74.5,"sma_20":3217.0,"sma_60":3238.83,"sma_120":3314.25},{"date":"2025-04-21","open":3427,"high":3689,"low":3353,"close":3506,"volume":537100,"rsi_14":76.1,"sma_20":3233.0,"sma_60":3241.25,"sma_120":3315.0},{"date":"2025-04-22","open":3467,"high":3556,"low":3437,"close":3462,"volume":279904,"rsi_14":78.06,"sma_20":3250.0,"sma_60":3243.33,"sma_120":3315.75},{"date":"2025-04-23","open":3516,"high":3526,"low":3422,"close":3447,"volume":183573,"rsi_14":79.08,"sma_20":3266.25,"sma_60":3246.0,"sma_120":3316.33},{"date":"2025-04-24","open":3447,"high":3501,"low":3437,"close":3457,"volume":83160,"rsi_14":76.98,"sma_20":3283.5,"sma_60":3249.5,"sma_120":3317.08},{"date":"2025-04-25","open":3457,"high":3477,"low":3407,"close":3447,"volume":99689,"rsi_14":83.59,"sma_20":3300.0,"sma_60":3252.92,"sma_120":3318.0},{"date":"2025-04-28","open":3447,"high":3462,"low":3299,"close":3398,"volume":100969,"rsi_14":75.78,"sma_20":3318.0,"sma_60":3255.5,"sma_120":3317.67},{"date":"2025-04-29","open":3398,"high":3467,"low":3324,"close":3422,"volume":58921,"rsi_14":73.73,"sma_20":3334.5,"sma_60":3260.42,"sma_120":3317.88},{"date":"2025-04-30","open":3422,"high":3457,"low":3383,"close":3403,"volume":55466,"rsi_14":64.29,"sma_20":3353.25,"sma_60":3263.67,"sma_120":3318.25},{"date":"2025-05-02","open":3417,"high":3432,"low":3343,"close":3412,"volume":47854,"rsi_14":56.79,"sma_20":3373.75,"sma_60":3266.58,"sma_120":3318.5},{"date":"2025-05-07","open":3388,"high":3482,"low":3358,"close":3437,"volume":48718,"rsi_14":64.56,"sma_20":3391.5,"sma_60":3270.08,"sma_120":3318.25},{"date":"2025-05-08","open":3398,"high":3477,"low":3398,"close":3432,"volume":24263,"rsi_14":62.82,"sma_20":3412.25,"sma_60":3273.67,"sma_120":3317.33},{"date":"2025-05-09","open":3398,"high":3462,"low":3358,"close":3393,"volume":101031,"rsi_14":56.98,"sma_20":3428.5,"sma_60":3276.75,"sma_120":3316.04},{"date":"2025-05-12","open":3393,"high":3556,"low":3358,"close":3506,"volume":63946,"rsi_14":65.09,"sma_20":3446.75,"sma_60":3281.75,"sma_120":3315.96},{"date":"2025-05-13","open":3541,"high":3551,"low":3417,"close":3501,"volume":75664,"rsi_14":60.42,"sma_20":3458.75,"sma_60":3287.0,"sma_120":3316.54},{"date":"2025-05-14","open":3506,"high":3590,"low":3482,"close":3556,"volume":113554,"rsi_14":55.81,"sma_20":3468.75,"sma_60":3293.17,"sma_120":3317.67},{"date":"2025-05-15","open":3556,"high":4612,"low":3516,"close":4094,"volume":10589462,"rsi_14":84.41,"sma_20":3507.75,"sma_60":3308.25,"sma_120":3324.54},{"date":"2025-05-16","open":3951,"high":4731,"low":3832,"close":4163,"volume":10915839,"rsi_14":86.8,"sma_20":3549.75,"sma_60":3324.17,"sma_120":3331.88},{"date":"2025-05-19","open":4168,"high":4494,"low":4109,"close":4114,"volume":2476370,"rsi_14":82.44,"sma_20":3589.25,"sma_60":3337.83,"sma_120":3338.62},{"date":"2025-05-20","open":4069,"high":4173,"low":3842,"close":3980,"volume":686512,"rsi_14":73.48,"sma_20":3621.25,"sma_60":3350.25,"sma_120":3343.5},{"date":"2025-05-21","open":3995,"high":4158,"low":3995,"close":4114,"volume":449940,"rsi_14":79.35,"sma_20":3657.25,"sma_60":3365.17,"sma_120":3349.67},{"date":"2025-05-22","open":4257,"high":4578,"low":4064,"close":4203,"volume":2821012,"rsi_14":80.38,"sma_20":3692.5,"sma_60":3381.33,"sma_120":3356.33},{"date":"2025-05-23","open":4128,"high":4291,"low":4114,"close":4143,"volume":369665,"rsi_14":77.99,"sma_20":3727.0,"sma_60":3396.17,"sma_120":3362.5},{"date":"2025-05-26","open":4158,"high":4242,"low":4089,"close":4183,"volume":261098,"rsi_14":78.47,"sma_20":3764.25,"sma_60":3411.58,"sma_120":3369.17},{"date":"2025-05-27","open":4247,"high":4252,"low":4035,"close":4158,"volume":313825,"rsi_14":76.64,"sma_20":3799.75,"sma_60":3426.58,"sma_120":3375.58},{"date":"2025-05-28","open":4128,"high":4158,"low":3970,"close":4054,"volume":192831,"rsi_14":71.43,"sma_20":3830.5,"sma_60":3440.17,"sma_120":3380.96},{"date":"2025-05-29","open":4020,"high":4198,"low":3995,"close":4173,"volume":167389,"rsi_14":75.48,"sma_20":3869.75,"sma_60":3456.25,"sma_120":3387.58},{"date":"2025-05-30","open":4173,"high":4193,"low":4084,"close":4163,"volume":102509,"rsi_14":73.01,"sma_20":3907.25,"sma_60":3473.42,"sma_120":3394.25},{"date":"2025-06-02","open":4153,"high":4193,"low":4069,"close":4109,"volume":83868,"rsi_14":70.57,"sma_20":3943.0,"sma_60":3490.0,"sma_120":3401.08},{"date":"2025-06-04","open":4104,"high":4148,"low":4049,"close":4148,"volume":84892,"rsi_14":70.27,"sma_20":3980.25,"sma_60":3506.33,"sma_120":3408.83},{"date":"2025-06-05","open":4114,"high":4321,"low":4089,"close":4178,"volume":204294,"rsi_14":54.4,"sma_20":4017.75,"sma_60":3524.0,"sma_120":3416.0},{"date":"2025-06-09","open":4178,"high":4262,"low":4178,"close":4257,"volume":116936,"rsi_14":54.87,"sma_20":4059.5,"sma_60":3543.17,"sma_120":3424.29},{"date":"2025-06-10","open":4257,"high":4282,"low":4198,"close":4282,"volume":181320,"rsi_14":58.95,"sma_20":4104.5,"sma_60":3563.25,"sma_120":3434.17},{"date":"2025-06-11","open":4262,"high":4380,"low":4262,"close":4291,"volume":173838,"rsi_14":69.09,"sma_20":4144.25,"sma_60":3583.75,"sma_120":3443.79},{"date":"2025-06-12","open":4282,"high":4336,"low":4163,"close":4272,"volume":104019,"rsi_14":61.27,"sma_20":4183.25,"sma_60":3603.58,"sma_120":3453.71},{"date":"2025-06-13","open":4272,"high":4272,"low":4153,"close":4232,"volume":84812,"rsi_14":52.27,"sma_20":4217.5,"sma_60":3621.08,"sma_120":3462.88},{"date":"2025-06-16","open":4198,"high":4267,"low":4153,"close":4217,"volume":63865,"rsi_14":56.1,"sma_20":4223.75,"sma_60":3637.83,"sma_120":3470.62},{"date":"2025-06-17","open":4217,"high":4301,"low":4163,"close":4252,"volume":81739,"rsi_14":55.74,"sma_20":4228.25,"sma_60":3655.75,"sma_120":3479.21},{"date":"2025-06-18","open":4198,"high":4296,"low":4163,"close":4178,"volume":93925,"rsi_14":51.52,"sma_20":4231.5,"sma_60":3672.42,"sma_120":3486.62},{"date":"2025-06-19","open":4183,"high":4247,"low":4173,"close":4227,"volume":65568,"rsi_14":64.46,"sma_20":4244.0,"sma_60":3690.17,"sma_120":3494.38},{"date":"2025-06-20","open":4227,"high":4326,"low":4153,"close":4227,"volume":85249,"rsi_14":55.67,"sma_20":4249.75,"sma_60":3708.0,"sma_120":3501.58},{"date":"2025-06-23","open":4173,"high":4237,"low":4128,"close":4203,"volume":81615,"rsi_14":54.0,"sma_20":4249.75,"sma_60":3725.08,"sma_120":3508.62},{"date":"2025-06-24","open":4203,"high":4227,"low":4133,"close":4158,"volume":61881,"rsi_14":55.1,"sma_20":4250.5,"sma_60":3742.5,"sma_120":3515.29},{"date":"2025-06-25","open":4163,"high":4306,"low":4163,"close":4227,"volume":93775,"rsi_14":57.69,"sma_20":4252.75,"sma_60":3761.08,"sma_120":3523.71},{"date":"2025-06-26","open":4188,"high":4375,"low":4104,"close":4351,"volume":180791,"rsi_14":64.23,"sma_20":4262.5,"sma_60":3781.92,"sma_120":3532.62},{"date":"2025-06-27","open":4351,"high":4519,"low":4262,"close":4385,"volume":190760,"rsi_14":61.4,"sma_20":4279.25,"sma_60":3803.25,"sma_120":3542.0},{"date":"2025-06-30","open":4425,"high":4425,"low":4291,"close":4321,"volume":55121,"rsi_14":53.28,"sma_20":4286.75,"sma_60":3824.83,"sma_120":3550.88},{"date":"2025-07-01","open":4321,"high":4341,"low":4247,"close":4301,"volume":52523,"rsi_14":50.81,"sma_20":4293.75,"sma_60":3845.17,"sma_120":3560.5},{"date":"2025-07-02","open":4301,"high":4331,"low":4257,"close":4296,"volume":54246,"rsi_14":52.07,"sma_20":4303.25,"sma_60":3866.5,"sma_120":3569.33},{"date":"2025-07-03","open":4351,"high":4415,"low":4257,"close":4395,"volume":94603,"rsi_14":62.41,"sma_20":4315.75,"sma_60":3889.92,"sma_120":3578.33},{"date":"2025-07-04","open":4395,"high":4445,"low":4306,"close":4336,"volume":105114,"rsi_14":58.45,"sma_20":4323.75,"sma_60":3911.0,"sma_120":3586.62},{"date":"2025-07-07","open":4326,"high":4390,"low":4282,"close":4346,"volume":32499,"rsi_14":56.93,"sma_20":4328.25,"sma_60":3933.33,"sma_120":3594.29},{"date":"2025-07-08","open":4395,"high":4395,"low":4286,"close":4351,"volume":27072,"rsi_14":64.23,"sma_20":4331.75,"sma_60":3954.92,"sma_120":3602.12},{"date":"2025-07-09","open":4351,"high":4351,"low":4059,"close":4153,"volume":159775,"rsi_14":45.1,"sma_20":4324.75,"sma_60":3971.92,"sma_120":3608.29},{"date":"2025-07-10","open":4178,"high":4277,"low":4178,"close":4217,"volume":51883,"rsi_14":49.4,"sma_20":4322.0,"sma_60":3988.0,"sma_120":3614.83},{"date":"2025-07-11","open":4242,"high":4380,"low":4158,"close":4361,"volume":85396,"rsi_14":58.42,"sma_20":4328.5,"sma_60":4004.92,"sma_120":3622.67},{"date":"2025-07-14","open":4356,"high":4445,"low":4296,"close":4415,"volume":96370,"rsi_14":63.54,"sma_20":4338.5,"sma_60":4023.33,"sma_120":3631.38},{"date":"2025-07-15","open":4380,"high":4425,"low":4346,"close":4395,"volume":38004,"rsi_14":59.34,"sma_20":4345.75,"sma_60":4041.25,"sma_120":3639.92},{"date":"2025-07-16","open":4395,"high":4395,"low":4272,"close":4316,"volume":74652,"rsi_14":47.98,"sma_20":4352.75,"sma_60":4057.83,"sma_120":3648.25},{"date":"2025-07-17","open":4311,"high":4435,"low":4282,"close":4395,"volume":34140,"rsi_14":50.55,"sma_20":4361.25,"sma_60":4075.5,"sma_120":3657.0},{"date":"2025-07-18","open":4390,"high":4390,"low":4277,"close":4326,"volume":32719,"rsi_14":50.27,"sma_20":4366.25,"sma_60":4091.08,"sma_120":3664.96},{"date":"2025-07-21","open":4326,"high":4331,"low":4252,"close":4316,"volume":36598,"rsi_14":50.83,"sma_20":4372.0,"sma_60":4104.75,"sma_120":3673.0},{"date":"2025-07-22","open":4257,"high":4361,"low":4257,"close":4267,"volume":52554,"rsi_14":48.42,"sma_20":4377.5,"sma_60":4118.33,"sma_120":3680.83},{"date":"2025-07-23","open":4267,"high":4346,"low":4217,"close":4267,"volume":43028,"rsi_14":42.35,"sma_20":4379.5,"sma_60":4132.17,"sma_120":3689.08},{"date":"2025-07-24","open":4296,"high":4311,"low":4193,"close":4227,"volume":29964,"rsi_14":43.37,"sma_20":4373.25,"sma_60":4145.17,"sma_120":3697.33},{"date":"2025-07-25","open":4227,"high":4272,"low":4153,"close":4257,"volume":31211,"rsi_14":44.71,"sma_20":4366.75,"sma_60":4158.83,"sma_120":3705.88},{"date":"2025-07-28","open":4247,"high":4301,"low":4138,"close":4173,"volume":46858,"rsi_14":40.32,"sma_20":4359.25,"sma_60":4171.92,"sma_120":3713.71},{"date":"2025-07-29","open":4178,"high":4222,"low":4079,"close":4222,"volume":31094,"rsi_14":54.49,"sma_20":4355.25,"sma_60":4185.42,"sma_120":3722.92},{"date":"2025-07-30","open":4173,"high":4267,"low":4138,"close":4262,"volume":44479,"rsi_14":52.98,"sma_20":4353.5,"sma_60":4199.92,"sma_120":3731.79},{"date":"2025-07-31","open":4262,"high":4262,"low":4148,"close":4153,"volume":26147,"rsi_14":35.42,"sma_20":4341.25,"sma_60":4212.42,"sma_120":3739.5},{"date":"2025-08-01","open":4148,"high":4262,"low":4049,"close":4188,"volume":102008,"rsi_14":33.57,"sma_20":4333.75,"sma_60":4225.08,"sma_120":3747.58},{"date":"2025-08-04","open":4198,"high":4267,"low":4133,"close":4148,"volume":43254,"rsi_14":32.64,"sma_20":4323.75,"sma_60":4237.17,"sma_120":3755.42},{"date":"2025-08-05","open":4198,"high":4237,"low":4148,"close":4168,"volume":9605,"rsi_14":38.64,"sma_20":4314.5,"sma_60":4250.25,"sma_120":3763.5},{"date":"2025-08-06","open":4168,"high":4237,"low":4128,"close":4232,"volume":30249,"rsi_14":37.21,"sma_20":4318.5,"sma_60":4262.5,"sma_120":3772.12},{"date":"2025-08-07","open":4232,"high":4311,"low":4203,"close":4306,"volume":51356,"rsi_14":48.46,"sma_20":4323.0,"sma_60":4276.08,"sma_120":3781.54},{"date":"2025-08-08","open":4306,"high":4415,"low":4267,"close":4400,"volume":62989,"rsi_14":55.78,"sma_20":4325.0,"sma_60":4290.33,"sma_120":3791.75},{"date":"2025-08-11","open":4400,"high":5719,"low":4326,"close":5482,"volume":11066405,"rsi_14":84.55,"sma_20":4379.0,"sma_60":4313.75,"sma_120":3811.0},{"date":"2025-08-12","open":5403,"high":5511,"low":5007,"close":5067,"volume":1705167,"rsi_14":68.41,"sma_20":4413.0,"sma_60":4329.0,"sma_120":3826.58},{"date":"2025-08-13","open":5047,"high":5106,"low":4751,"close":4785,"volume":790777,"rsi_14":61.55,"sma_20":4436.75,"sma_60":4340.33,"sma_120":3839.08},{"date":"2025-08-14","open":4869,"high":4884,"low":4607,"close":4637,"volume":499636,"rsi_14":57.5,"sma_20":4449.0,"sma_60":4351.42,"sma_120":3850.83},{"date":"2025-08-18","open":4711,"high":4736,"low":4548,"close":4553,"volume":242578,"rsi_14":57.5,"sma_20":4460.5,"sma_60":4358.83,"sma_120":3862.0},{"date":"2025-08-19","open":4553,"high":4642,"low":4494,"close":4563,"volume":218924,"rsi_14":56.83,"sma_20":4473.0,"sma_60":4364.92,"sma_120":3873.12},{"date":"2025-08-20","open":4499,"high":4509,"low":4336,"close":4484,"volume":219027,"rsi_14":54.39,"sma_20":4484.0,"sma_60":4370.67,"sma_120":3883.42},{"date":"2025-08-21","open":4588,"high":4627,"low":4306,"close":4514,"volume":261597,"rsi_14":57.34,"sma_20":4496.5,"sma_60":4376.25,"sma_120":3893.92},{"date":"2025-08-22","open":4464,"high":4583,"low":4464,"close":4528,"volume":77294,"rsi_14":57.0,"sma_20":4511.75,"sma_60":4382.5,"sma_120":3904.54},{"date":"2025-08-25","open":4548,"high":4578,"low":4479,"close":4499,"volume":90140,"rsi_14":57.23,"sma_20":4524.0,"sma_60":4390.0,"sma_120":3915.08},{"date":"2025-08-26","open":4469,"high":4548,"low":4420,"close":4528,"volume":78555,"rsi_14":57.4,"sma_20":4542.0,"sma_60":4396.0,"sma_120":3926.12},{"date":"2025-08-27","open":4528,"high":4528,"low":4440,"close":4474,"volume":79375,"rsi_14":54.99,"sma_20":4554.75,"sma_60":4401.25,"sma_120":3937.33},{"date":"2025-08-28","open":4469,"high":4533,"low":4405,"close":4519,"volume":67306,"rsi_14":54.43,"sma_20":4567.75,"sma_60":4408.17,"sma_120":3949.08},{"date":"2025-08-29","open":4519,"high":4528,"low":4425,"close":4469,"volume":53009,"rsi_14":51.47,"sma_20":4583.75,"sma_60":4413.58,"sma_120":3959.96},{"date":"2025-09-01","open":4469,"high":4469,"low":4365,"close":4415,"volume":59714,"rsi_14":9.7,"sma_20":4595.25,"sma_60":4417.58,"sma_120":3970.79},{"date":"2025-09-02","open":4410,"high":4499,"low":4395,"close":4449,"volume":70160,"rsi_14":17.28,"sma_20":4610.5,"sma_60":4420.83,"sma_120":3982.0},{"date":"2025-09-03","open":4449,"high":4474,"low":4346,"close":4425,"volume":77590,"rsi_14":23.74,"sma_20":4623.5,"sma_60":4423.25,"sma_120":3993.25},{"date":"2025-09-04","open":4425,"high":4464,"low":4375,"close":4400,"volume":45153,"rsi_14":28.95,"sma_20":4632.0,"sma_60":4425.08,"sma_120":4004.42},{"date":"2025-09-05","open":4400,"high":4400,"low":4272,"close":4316,"volume":91959,"rsi_14":28.95,"sma_20":4632.5,"sma_60":4425.83,"sma_120":4014.71},{"date":"2025-09-08","open":4311,"high":4390,"low":4277,"close":4361,"volume":59496,"rsi_14":33.06,"sma_20":4630.5,"sma_60":4428.0,"sma_120":4024.54},{"date":"2025-09-09","open":4361,"high":4474,"low":4331,"close":4365,"volume":76111,"rsi_14":38.68,"sma_20":4574.0,"sma_60":4430.5,"sma_120":4034.17},{"date":"2025-09-10","open":4385,"high":4440,"low":4311,"close":4400,"volume":53461,"rsi_14":39.25,"sma_20":4540.25,"sma_60":4433.0,"sma_120":4044.38},{"date":"2025-09-11","open":4380,"high":4435,"low":4331,"close":4375,"volume":52725,"rsi_14":35.78,"sma_20":4519.5,"sma_60":4436.33,"sma_120":4054.38},{"date":"2025-09-12","open":4410,"high":4410,"low":4331,"close":4380,"volume":41449,"rsi_14":38.46,"sma_20":4506.5,"sma_60":4438.92,"sma_120":4064.54},{"date":"2025-09-15","open":4430,"high":4479,"low":4326,"close":4410,"volume":103238,"rsi_14":38.46,"sma_20":4499.25,"sma_60":4442.0,"sma_120":4075.0},{"date":"2025-09-16","open":4415,"high":4415,"low":4341,"close":4380,"volume":40642,"rsi_14":40.4,"sma_20":4490.0,"sma_60":4445.0,"sma_120":4085.04},{"date":"2025-09-17","open":4356,"high":4469,"low":4296,"close":4341,"volume":62787,"rsi_14":31.63,"sma_20":4482.75,"sma_60":4448.08,"sma_120":4095.29},{"date":"2025-09-18","open":4380,"high":4380,"low":4282,"close":4316,"volume":50239,"rsi_14":34.44,"sma_20":4473.5,"sma_60":4449.83,"sma_120":4105.46},{"date":"2025-09-19","open":4385,"high":4695,"low":4355,"close":4425,"volume":225577,"rsi_14":44.83,"sma_20":4465.5,"sma_60":4450.17,"sma_120":4116.04},{"date":"2025-09-22","open":4370,"high":4375,"low":4296,"close":4306,"volume":43943,"rsi_14":34.41,"sma_20":4455.75,"sma_60":4448.83,"sma_120":4126.04},{"date":"2025-09-23","open":4306,"high":4365,"low":4188,"close":4242,"volume":69646,"rsi_14":31.68,"sma_20":4441.25,"sma_60":4447.5,"sma_120":4136.17},{"date":"2025-09-24","open":4242,"high":4790,"low":4198,"close":4227,"volume":4170999,"rsi_14":32.32,"sma_20":4428.75,"sma_60":4446.25,"sma_120":4145.71},{"date":"2025-09-25","open":4183,"high":4207,"low":4089,"close":4158,"volume":219114,"rsi_14":33.33,"sma_20":4410.5,"sma_60":4443.92,"sma_120":4155.21},{"date":"2025-09-26","open":4138,"high":4153,"low":4005,"close":4040,"volume":122245,"rsi_14":20.72,"sma_20":4388.75,"sma_60":4437.92,"sma_120":4163.92},{"date":"2025-09-29","open":4035,"high":4143,"low":4030,"close":4099,"volume":62523,"rsi_14":27.87,"sma_20":4372.75,"sma_60":4433.92,"sma_120":4172.46},{"date":"2025-09-30","open":4133,"high":4133,"low":4000,"close":4064,"volume":40962,"rsi_14":22.13,"sma_20":4353.25,"sma_60":4429.17,"sma_120":4181.25},{"date":"2025-10-01","open":4064,"high":4119,"low":3990,"close":3990,"volume":36790,"rsi_14":20.45,"sma_20":4331.25,"sma_60":4423.08,"sma_120":4189.0},{"date":"2025-10-02","open":4020,"high":4069,"low":3985,"close":4025,"volume":23940,"rsi_14":23.91,"sma_20":4312.25,"sma_60":4420.92,"sma_120":4196.42},{"date":"2025-10-10","open":4035,"high":4138,"low":3956,"close":4010,"volume":100406,"rsi_14":20.0,"sma_20":4296.75,"sma_60":4417.42,"sma_120":4202.71},{"date":"2025-10-13","open":3901,"high":4010,"low":3901,"close":3985,"volume":24193,"rsi_14":20.15,"sma_20":4277.75,"sma_60":4411.08,"sma_120":4208.0},{"date":"2025-10-14","open":3961,"high":3990,"low":3916,"close":3946,"volume":50828,"rsi_14":20.15,"sma_20":4256.5,"sma_60":4403.17,"sma_120":4213.25},{"date":"2025-10-15","open":3946,"high":4054,"low":3901,"close":4030,"volume":46029,"rsi_14":29.53,"sma_20":4237.75,"sma_60":4397.0,"sma_120":4219.12},{"date":"2025-10-16","open":4030,"high":4079,"low":3961,"close":4020,"volume":22535,"rsi_14":25.17,"sma_20":4219.75,"sma_60":4392.0,"sma_120":4224.92},{"date":"2025-10-17","open":4020,"high":4045,"low":3911,"close":3931,"volume":95527,"rsi_14":24.32,"sma_20":4197.0,"sma_60":4384.17,"sma_120":4229.83},{"date":"2025-10-20","open":3931,"high":4040,"low":3852,"close":3891,"volume":67306,"rsi_14":25.17,"sma_20":4170.75,"sma_60":4376.83,"sma_120":4233.96},{"date":"2025-10-21","open":3891,"high":3985,"low":3852,"close":3931,"volume":53953,"rsi_14":29.73,"sma_20":4148.0,"sma_60":4370.33,"sma_120":4237.54},{"date":"2025-10-22","open":3931,"high":3941,"low":3842,"close":3931,"volume":31247,"rsi_14":32.84,"sma_20":4127.25,"sma_60":4364.67,"sma_120":4241.5},{"date":"2025-10-23","open":3916,"high":3936,"low":3867,"close":3886,"volume":29732,"rsi_14":36.97,"sma_20":4104.75,"sma_60":4358.25,"sma_120":4245.21},{"date":"2025-10-24","open":3891,"high":3995,"low":3857,"close":3901,"volume":17105,"rsi_14":31.82,"sma_20":4081.0,"sma_60":4352.75,"sma_120":4248.96},{"date":"2025-10-27","open":3921,"high":3970,"low":3886,"close":3921,"volume":39310,"rsi_14":36.45,"sma_20":4061.5,"sma_60":4347.08,"sma_120":4252.96},{"date":"2025-10-28","open":3936,"high":3990,"low":3896,"close":3961,"volume":20942,"rsi_14":47.0,"sma_20":4047.25,"sma_60":4343.5,"sma_120":4257.71},{"date":"2025-10-29","open":3961,"high":3980,"low":3896,"close":3941,"volume":46366,"rsi_14":41.24,"sma_20":4032.75,"sma_60":4338.75,"sma_120":4262.08},{"date":"2025-10-30","open":3921,"high":3985,"low":3842,"close":3857,"volume":66914,"rsi_14":36.04,"sma_20":4017.5,"sma_60":4331.92,"sma_120":4265.92},{"date":"2025-10-31","open":3862,"high":3931,"low":3822,"close":3901,"volume":9938,"rsi_14":42.61,"sma_20":4010.5,"sma_60":4327.67,"sma_120":4270.04},{"date":"2025-11-03","open":3931,"high":3956,"low":3807,"close":3807,"volume":29393,"rsi_14":38.89,"sma_20":3995.75,"sma_60":4321.25,"sma_120":4273.17},{"date":"2025-11-04","open":3778,"high":3882,"low":3778,"close":3822,"volume":21098,"rsi_14":31.25,"sma_20":3983.5,"sma_60":4315.75,"sma_120":4276.46},{"date":"2025-11-05","open":3817,"high":3817,"low":3595,"close":3719,"volume":100284,"rsi_14":26.72,"sma_20":3969.75,"sma_60":4308.17,"sma_120":4279.21},{"date":"2025-11-06","open":3719,"high":3758,"low":3679,"close":3728,"volume":21564,"rsi_14":32.17,"sma_20":3954.75,"sma_60":4299.67,"sma_120":4281.08},{"date":"2025-11-07","open":3699,"high":3728,"low":3556,"close":3556,"volume":67810,"rsi_14":26.06,"sma_20":3931.75,"sma_60":4287.0,"sma_120":4281.54},{"date":"2025-11-10","open":3561,"high":3704,"low":3561,"close":3605,"volume":35576,"rsi_14":27.08,"sma_20":3912.5,"sma_60":4273.58,"sma_120":4281.96},{"date":"2025-11-11","open":3620,"high":4405,"low":3585,"close":3891,"volume":3641341,"rsi_14":48.02,"sma_20":3909.75,"sma_60":4246.75,"sma_120":4280.25},{"date":"2025-11-12","open":3852,"high":4361,"low":3852,"close":3980,"volume":1236486,"rsi_14":54.5,"sma_20":3907.25,"sma_60":4228.42,"sma_120":4278.71},{"date":"2025-11-13","open":3980,"high":4079,"low":3901,"close":3985,"volume":223963,"rsi_14":54.07,"sma_20":3905.5,"sma_60":4214.92,"sma_120":4277.62},{"date":"2025-11-14","open":3985,"high":4049,"low":3921,"close":3931,"volume":173860,"rsi_14":50.46,"sma_20":3905.5,"sma_60":4203.0,"sma_120":4277.21},{"date":"2025-11-17","open":4030,"high":4030,"low":3862,"close":3896,"volume":104762,"rsi_14":46.98,"sma_20":3905.75,"sma_60":4191.92,"sma_120":4275.38},{"date":"2025-11-18","open":3842,"high":3877,"low":3793,"close":3812,"volume":85291,"rsi_14":44.3,"sma_20":3899.75,"sma_60":4179.25,"sma_120":4272.08},{"date":"2025-11-19","open":3812,"high":3901,"low":3758,"close":3798,"volume":49181,"rsi_14":47.2,"sma_20":3893.0,"sma_60":4167.67,"sma_120":4269.17},{"date":"2025-11-20","open":3798,"high":4000,"low":3753,"close":3931,"volume":61033,"rsi_14":51.29,"sma_20":3895.25,"sma_60":4157.83,"sma_120":4267.04},{"date":"2025-11-21","open":3896,"high":3896,"low":3768,"close":3862,"volume":67860,"rsi_14":52.42,"sma_20":3893.25,"sma_60":4146.58,"sma_120":4264.54},{"date":"2025-11-24","open":3852,"high":3941,"low":3827,"close":3867,"volume":44070,"rsi_14":52.0,"sma_20":3890.5,"sma_60":4135.92,"sma_120":4262.96},{"date":"2025-11-25","open":3832,"high":4153,"low":3827,"close":3896,"volume":290368,"rsi_14":58.57,"sma_20":3887.25,"sma_60":4125.25,"sma_120":4260.62},{"date":"2025-11-26","open":3896,"high":3985,"low":3872,"close":3961,"volume":96872,"rsi_14":60.63,"sma_20":3888.25,"sma_60":4116.58,"sma_120":4258.92},{"date":"2025-11-27","open":3961,"high":4015,"low":3896,"close":3936,"volume":61353,"rsi_14":70.16,"sma_20":3892.25,"sma_60":4106.75,"sma_120":4257.46},{"date":"2025-11-28","open":3936,"high":4030,"low":3936,"close":4030,"volume":76652,"rsi_14":71.5,"sma_20":3898.75,"sma_60":4099.33,"sma_120":4256.46},{"date":"2025-12-01","open":4010,"high":4054,"low":3901,"close":3951,"volume":88436,"rsi_14":53.8,"sma_20":3906.0,"sma_60":4091.5,"sma_120":4254.54},{"date":"2025-12-02","open":3951,"high":4045,"low":3911,"close":4045,"volume":54022,"rsi_14":54.09,"sma_20":3917.25,"sma_60":4084.67,"sma_120":4252.75},{"date":"2025-12-03","open":4045,"high":4059,"low":3995,"close":4025,"volume":23787,"rsi_14":52.47,"sma_20":3932.75,"sma_60":4077.92,"sma_120":4250.58},{"date":"2025-12-04","open":4030,"high":4069,"low":3990,"close":4030,"volume":25714,"rsi_14":56.58,"sma_20":3948.0,"sma_60":4071.67,"sma_120":4248.38},{"date":"2025-12-05","open":4025,"high":4045,"low":3975,"close":4020,"volume":31805,"rsi_14":58.5,"sma_20":3971.5,"sma_60":4066.67,"sma_120":4246.25},{"date":"2025-12-08","open":4035,"high":4045,"low":3975,"close":4020,"volume":32413,"rsi_14":66.15,"sma_20":3992.5,"sma_60":4060.92,"sma_120":4244.46},{"date":"2025-12-09","open":4020,"high":4035,"low":3941,"close":3956,"volume":35721,"rsi_14":61.43,"sma_20":3995.75,"sma_60":4054.0,"sma_120":4242.25},{"date":"2025-12-10","open":3956,"high":4015,"low":3896,"close":3980,"volume":33833,"rsi_14":54.24,"sma_20":3995.75,"sma_60":4046.92,"sma_120":4239.96},{"date":"2025-12-11","open":3980,"high":4030,"low":3926,"close":3931,"volume":65335,"rsi_14":56.14,"sma_20":3993.0,"sma_60":4039.42,"sma_120":4237.88},{"date":"2025-12-12","open":4030,"high":4030,"low":3956,"close":3956,"volume":24226,"rsi_14":57.63,"sma_20":3994.25,"sma_60":4032.25,"sma_120":4235.58},{"date":"2025-12-15","open":3951,"high":3980,"low":3891,"close":3961,"volume":13754,"rsi_14":55.75,"sma_20":3997.5,"sma_60":4024.67,"sma_120":4233.33},{"date":"2025-12-16","open":3990,"high":3990,"low":3896,"close":3936,"volume":21178,"rsi_14":47.62,"sma_20":4003.75,"sma_60":4017.17,"sma_120":4231.08},{"date":"2025-12-17","open":3931,"high":4000,"low":3901,"close":3916,"volume":21931,"rsi_14":48.08,"sma_20":4009.75,"sma_60":4010.0,"sma_120":4229.04},{"date":"2025-12-18","open":3916,"high":3916,"low":3862,"close":3872,"volume":16137,"rsi_14":32.98,"sma_20":4006.75,"sma_60":4002.25,"sma_120":4226.04},{"date":"2025-12-19","open":3872,"high":3916,"low":3832,"close":3852,"volume":25365,"rsi_14":37.8,"sma_20":4006.25,"sma_60":3993.5,"sma_120":4221.83},{"date":"2025-12-22","open":3852,"high":4064,"low":3852,"close":3980,"volume":49847,"rsi_14":42.7,"sma_20":4012.0,"sma_60":3988.0,"sma_120":4218.42},{"date":"2025-12-23","open":3975,"high":4079,"low":3906,"close":4000,"volume":33017,"rsi_14":47.19,"sma_20":4017.25,"sma_60":3983.92,"sma_120":4215.71},{"date":"2025-12-24","open":4000,"high":4074,"low":3896,"close":4030,"volume":60118,"rsi_14":50.0,"sma_20":4020.75,"sma_60":3980.58,"sma_120":4213.42},{"date":"2025-12-26","open":4035,"high":4059,"low":3941,"close":4005,"volume":70901,"rsi_14":48.45,"sma_20":4024.25,"sma_60":3978.0,"sma_120":4210.96},{"date":"2025-12-29","open":3975,"high":4025,"low":3960,"close":3995,"volume":23521,"rsi_14":43.12,"sma_20":4020.0,"sma_60":3976.42,"sma_120":4207.17},{"date":"2025-12-30","open":3985,"high":4050,"low":3985,"close":4010,"volume":14578,"rsi_14":50.51,"sma_20":4020.5,"sma_60":3974.08,"sma_120":4204.0},{"date":"2026-01-02","open":4010,"high":4165,"low":3995,"close":4035,"volume":17981,"rsi_14":50.51,"sma_20":4017.5,"sma_60":3972.75,"sma_120":4200.96},{"date":"2026-01-05","open":3995,"high":4090,"low":3995,"close":4030,"volume":47802,"rsi_14":55.56,"sma_20":4015.25,"sma_60":3972.58,"sma_120":4197.83},{"date":"2026-01-06","open":4025,"high":4115,"low":4005,"close":4080,"volume":33577,"rsi_14":57.89,"sma_20":4015.25,"sma_60":3972.67,"sma_120":4196.79},{"date":"2026-01-07","open":4080,"high":4120,"low":4035,"close":4085,"volume":30802,"rsi_14":57.89,"sma_20":4016.0,"sma_60":3973.08,"sma_120":4195.25},{"date":"2026-01-08","open":4080,"high":4145,"low":4050,"close":4100,"volume":95221,"rsi_14":62.37,"sma_20":4017.5,"sma_60":3974.17,"sma_120":4192.62},{"date":"2026-01-09","open":4100,"high":4160,"low":4080,"close":4085,"volume":52874,"rsi_14":63.04,"sma_20":4021.5,"sma_60":3975.67,"sma_120":4189.42},{"date":"2026-01-12","open":4075,"high":4185,"low":4045,"close":4150,"volume":68904,"rsi_14":73.96,"sma_20":4027.5,"sma_60":3976.83,"sma_120":4186.92},{"date":"2026-01-13","open":4130,"high":4200,"low":4055,"close":4175,"volume":89436,"rsi_14":78.35,"sma_20":4037.25,"sma_60":3978.58,"sma_120":4185.29},{"date":"2026-01-14","open":4175,"high":4320,"low":4100,"close":4200,"volume":66275,"rsi_14":72.37,"sma_20":4047.0,"sma_60":3982.25,"sma_120":4183.21},{"date":"2026-01-15","open":4150,"high":4195,"low":4115,"close":4170,"volume":31480,"rsi_14":65.38,"sma_20":4055.0,"sma_60":3986.08,"sma_120":4181.46},{"date":"2026-01-16","open":4170,"high":4255,"low":4135,"close":4210,"volume":53317,"rsi_14":70.67,"sma_20":4078.5,"sma_60":3993.75,"sma_120":4180.12},{"date":"2026-01-19","open":4350,"high":4350,"low":4195,"close":4230,"volume":46977,"rsi_14":85.07,"sma_20":4094.0,"sma_60":3998.67,"sma_120":4179.38},{"date":"2026-01-20","open":4230,"high":4260,"low":4150,"close":4240,"volume":35232,"rsi_14":84.85,"sma_20":4111.0,"sma_60":4003.5,"sma_120":4178.71},{"date":"2026-01-21","open":4200,"high":4270,"low":4100,"close":4255,"volume":64228,"rsi_14":84.38,"sma_20":4122.25,"sma_60":4008.25,"sma_120":4178.5},{"date":"2026-01-22","open":4255,"high":4340,"low":4205,"close":4255,"volume":68753,"rsi_14":85.71,"sma_20":4132.5,"sma_60":4012.33,"sma_120":4178.04},{"date":"2026-01-23","open":4255,"high":4265,"low":4185,"close":4255,"volume":61001,"rsi_14":83.02,"sma_20":4141.25,"sma_60":4016.75,"sma_120":4178.29},{"date":"2026-01-26","open":4255,"high":4330,"low":4215,"close":4300,"volume":53656,"rsi_14":85.25,"sma_20":4153.5,"sma_60":4023.33,"sma_120":4178.5},{"date":"2026-01-27","open":4280,"high":4325,"low":4255,"close":4310,"volume":38126,"rsi_14":85.0,"sma_20":4169.25,"sma_60":4029.33,"sma_120":4178.46},{"date":"2026-01-28","open":4320,"high":4345,"low":4255,"close":4325,"volume":56275,"rsi_14":90.0,"sma_20":4185.0,"sma_60":4037.17,"sma_120":4179.46},{"date":"2026-01-29","open":4330,"high":4375,"low":4225,"close":4350,"volume":82091,"rsi_14":88.46,"sma_20":4200.75,"sma_60":4045.17,"sma_120":4180.38},{"date":"2026-01-30","open":4370,"high":4510,"low":4285,"close":4440,"volume":150283,"rsi_14":90.77,"sma_20":4221.25,"sma_60":4056.42,"sma_120":4182.38},{"date":"2026-02-02","open":4450,"high":4700,"low":4345,"close":4400,"volume":200673,"rsi_14":79.41,"sma_20":4237.25,"sma_60":4066.83,"sma_120":4183.88},{"date":"2026-02-03","open":4490,"high":4545,"low":4380,"close":4535,"volume":113469,"rsi_14":91.01,"sma_20":4259.75,"sma_60":4082.42,"sma_120":4185.96},{"date":"2026-02-04","open":4535,"high":4660,"low":4535,"close":4645,"volume":89603,"rsi_14":92.23,"sma_20":4287.0,"sma_60":4089.67,"sma_120":4188.33},{"date":"2026-02-05","open":4650,"high":4665,"low":4570,"close":4600,"volume":53871,"rsi_14":84.82,"sma_20":4312.75,"sma_60":4105.5,"sma_120":4189.54},{"date":"2026-02-06","open":4485,"high":4630,"low":4380,"close":4600,"volume":85678,"rsi_14":84.26,"sma_20":4335.25,"sma_60":4116.5,"sma_120":4181.62},{"date":"2026-02-09","open":4650,"high":4740,"low":4500,"close":4635,"volume":64264,"rsi_14":84.96,"sma_20":4358.25,"sma_60":4126.58,"sma_120":4177.5},{"date":"2026-02-10","open":4630,"high":4660,"low":4565,"close":4565,"volume":35780,"rsi_14":75.0,"sma_20":4376.5,"sma_60":4135.42,"sma_120":4175.17},{"date":"2026-02-11","open":4565,"high":4670,"low":4565,"close":4635,"volume":98825,"rsi_14":77.54,"sma_20":4399.75,"sma_60":4146.33,"sma_120":4174.67},{"date":"2026-02-12","open":5000,"high":5990,"low":4660,"close":4770,"volume":3372041,"rsi_14":81.21,"sma_20":4427.75,"sma_60":4160.08,"sma_120":4176.0},{"date":"2026-02-13","open":4630,"high":5940,"low":4630,"close":5030,"volume":3997456,"rsi_14":85.1,"sma_20":4468.75,"sma_60":4179.58,"sma_120":4179.42},{"date":"2026-02-19","open":5150,"high":5330,"low":5090,"close":5110,"volume":466482,"rsi_14":86.04,"sma_20":4512.75,"sma_60":4200.67,"sma_120":4184.17},{"date":"2026-02-20","open":5120,"high":5160,"low":4990,"close":5010,"volume":259550,"rsi_14":78.66,"sma_20":4551.25,"sma_60":4217.83,"sma_120":4187.83},{"date":"2026-02-23","open":5070,"high":5180,"low":5050,"close":5170,"volume":155740,"rsi_14":80.83,"sma_20":4597.0,"sma_60":4238.83,"sma_120":4192.71},{"date":"2026-02-24","open":5160,"high":5220,"low":5050,"close":5220,"volume":104631,"rsi_14":80.23,"sma_20":4645.25,"sma_60":4260.58,"sma_120":4198.25},{"date":"2026-02-25","open":5220,"high":5230,"low":5100,"close":5210,"volume":131270,"rsi_14":82.14,"sma_20":4693.0,"sma_60":4281.67,"sma_120":4203.46},{"date":"2026-02-26","open":5210,"high":5250,"low":5030,"close":5210,"volume":122418,"rsi_14":80.0,"sma_20":4739.25,"sma_60":4355.67,"sma_120":4175.62},{"date":"2026-02-27","open":5120,"high":5220,"low":5050,"close":5050,"volume":112237,"rsi_14":67.23,"sma_20":4775.5,"sma_60":4319.42,"sma_120":4213.08},{"date":"2026-03-03","open":4980,"high":5350,"low":4945,"close":5100,"volume":176332,"rsi_14":71.19,"sma_20":4814.25,"sma_60":4336.42,"sma_120":4217.88},{"date":"2026-03-04","open":5050,"high":5320,"low":4600,"close":4715,"volume":367467,"rsi_14":53.67,"sma_20":4832.5,"sma_60":4348.33,"sma_120":4219.92},{"date":"2026-03-05","open":4970,"high":5200,"low":4895,"close":5180,"volume":106056,"rsi_14":63.66,"sma_20":4869.5,"sma_60":4366.42,"sma_120":4225.54},{"date":"2026-03-06","open":5180,"high":5200,"low":4990,"close":5130,"volume":79839,"rsi_14":64.3,"sma_20":4906.0,"sma_60":4384.0,"sma_120":4230.96},{"date":"2026-03-09","open":4900,"high":5160,"low":4845,"close":5030,"volume":107233,"rsi_14":59.85,"sma_20":4930.75,"sma_60":4399.83,"sma_120":4235.75},{"date":"2026-03-10","open":5030,"high":5160,"low":4970,"close":5060,"volume":53866,"rsi_14":57.63,"sma_20":4951.5,"sma_60":4416.33,"sma_120":4241.5},{"date":"2026-03-11","open":5050,"high":5190,"low":5030,"close":5070,"volume":60158,"rsi_14":51.21,"sma_20":4975.0,"sma_60":4433.0,"sma_120":4246.96},{"date":"2026-03-12","open":4960,"high":5300,"low":4960,"close":5080,"volume":61934,"rsi_14":49.05,"sma_20":4999.0,"sma_60":4450.92,"sma_120":4252.46},{"date":"2026-03-13","open":5090,"high":5220,"low":4995,"close":5150,"volume":65117,"rsi_14":54.52,"sma_20":5024.75,"sma_60":4469.58,"sma_120":4258.25},{"date":"2026-03-16","open":5150,"high":5240,"low":5050,"close":5230,"volume":73146,"rsi_14":52.04,"sma_20":5058.0,"sma_60":4544.33,"sma_120":4281.75},{"date":"2026-03-17","open":5240,"high":5300,"low":5090,"close":5180,"volume":140915,"rsi_14":48.64,"sma_20":5085.25,"sma_60":4510.0,"sma_120":4271.12},{"date":"2026-03-18","open":5190,"high":5270,"low":5110,"close":5110,"volume":53948,"rsi_14":46.73,"sma_20":5102.25,"sma_60":4528.33,"sma_120":4276.5},{"date":"2026-03-19","open":5100,"high":5290,"low":5000,"close":5180,"volume":88463,"rsi_14":49.06,"sma_20":5109.75,"sma_60":4548.25,"sma_120":4282.71},{"date":"2026-03-20","open":5180,"high":5240,"low":5140,"close":5190,"volume":44145,"rsi_14":54.83,"sma_20":5113.75,"sma_60":4568.67,"sma_120":4289.33},{"date":"2026-03-23","open":5140,"high":5230,"low":5020,"close":5020,"volume":65340,"rsi_14":47.45,"sma_20":5114.25,"sma_60":4587.0,"sma_120":4294.62},{"date":"2026-03-24","open":5050,"high":5190,"low":4970,"close":5140,"volume":64372,"rsi_14":66.28,"sma_20":5112.75,"sma_60":4607.67,"sma_120":4300.58},{"date":"2026-03-25","open":5140,"high":5200,"low":5080,"close":5170,"volume":28913,"rsi_14":49.43,"sma_20":5110.25,"sma_60":4626.67,"sma_120":4307.33},{"date":"2026-03-26","open":5200,"high":5220,"low":5070,"close":5170,"volume":17461,"rsi_14":52.44,"sma_20":5108.25,"sma_60":4645.33,"sma_120":4314.62},{"date":"2026-03-27","open":5110,"high":5290,"low":4940,"close":5090,"volume":63342,"rsi_14":53.75,"sma_20":5102.25,"sma_60":4662.17,"sma_120":4321.38},{"date":"2026-03-30","open":4960,"high":5050,"low":4915,"close":4945,"volume":25177,"rsi_14":43.72,"sma_20":5097.0,"sma_60":4677.0,"sma_120":4327.5},{"date":"2026-03-31","open":4900,"high":5010,"low":4760,"close":4875,"volume":90869,"rsi_14":40.0,"sma_20":5085.75,"sma_60":4691.67,"sma_120":4334.04},{"date":"2026-04-01","open":4895,"high":5086,"low":4855,"close":4905,"volume":112569,"rsi_14":40.31,"sma_20":5094.5,"sma_60":4706.33,"sma_120":4340.21},{"date":"2026-04-02","open":4895,"high":4970,"low":4700,"close":4790,"volume":67794,"rsi_14":32.18,"sma_20":5075.0,"sma_60":4718.92,"sma_120":4345.83},{"date":"2026-04-03","open":4820,"high":4880,"low":4715,"close":4765,"volume":45610,"rsi_14":25.65,"sma_20":5056.75,"sma_60":4731.17,"sma_120":4351.88},{"date":"2026-04-06","open":4770,"high":4820,"low":4630,"close":4745,"volume":47819,"rsi_14":26.49,"sma_20":5042.5,"sma_60":4742.25,"sma_120":4357.46},{"date":"2026-04-07","open":4750,"high":4800,"low":4660,"close":4705,"volume":17931,"rsi_14":27.37,"sma_20":5024.75,"sma_60":4752.58,"sma_120":4362.83},{"date":"2026-04-08","open":4740,"high":4880,"low":4740,"close":4835,"volume":23303,"rsi_14":31.94,"sma_20":5013.0,"sma_60":4764.83,"sma_120":4369.5},{"date":"2026-04-09","open":4760,"high":4930,"low":4760,"close":4860,"volume":32607,"rsi_14":32.99,"sma_20":5002.0,"sma_60":4777.75,"sma_120":4376.71},{"date":"2026-04-10","open":4860,"high":4910,"low":4815,"close":4855,"volume":20359,"rsi_14":39.75,"sma_20":4987.25,"sma_60":4789.5,"sma_120":4383.17},{"date":"2026-04-13","open":4780,"high":4920,"low":4780,"close":4850,"volume":18425,"rsi_14":28.99,"sma_20":4968.25,"sma_60":4800.75,"sma_120":4389.67},{"date":"2026-04-14","open":4850,"high":4900,"low":4795,"close":4850,"volume":23060,"rsi_14":25.76,"sma_20":4951.75,"sma_60":4811.58,"sma_120":4396.92},{"date":"2026-04-15","open":4850,"high":4895,"low":4790,"close":4860,"volume":40425,"rsi_14":26.87,"sma_20":4939.25,"sma_60":4823.08,"sma_120":4404.58},{"date":"2026-04-16","open":4875,"high":4940,"low":4865,"close":4915,"volume":48285,"rsi_14":36.43,"sma_20":4926.0,"sma_60":4834.83,"sma_120":4412.38},{"date":"2026-04-17","open":4915,"high":4920,"low":4870,"close":4885,"volume":17690,"rsi_14":44.34,"sma_20":4910.75,"sma_60":4845.75,"sma_120":4419.92},{"date":"2026-04-20","open":4905,"high":4985,"low":4875,"close":4875,"volume":25714,"rsi_14":50.0,"sma_20":4903.5,"sma_60":4856.33,"sma_120":4427.75},{"date":"2026-04-21","open":4875,"high":4920,"low":4790,"close":4890,"volume":53834,"rsi_14":50.0,"sma_20":4891.0,"sma_60":4866.92,"sma_120":4435.58},{"date":"2026-04-22","open":4890,"high":4900,"low":4805,"close":4850,"volume":14418,"rsi_14":57.32,"sma_20":4875.0,"sma_60":4876.83,"sma_120":4442.92},{"date":"2026-04-23","open":4850,"high":4855,"low":4765,"close":4840,"volume":36832,"rsi_14":59.49,"sma_20":4858.5,"sma_60":4886.58,"sma_120":4449.83},{"date":"2026-04-24","open":4840,"high":4865,"low":4765,"close":4845,"volume":21797,"rsi_14":63.16,"sma_20":4846.25,"sma_60":4895.67,"sma_120":4456.96},{"date":"2026-04-27","open":4850,"high":4885,"low":4775,"close":4815,"volume":20988,"rsi_14":64.86,"sma_20":4839.75,"sma_60":4904.08,"sma_120":4464.54},{"date":"2026-04-28","open":4815,"high":4820,"low":4755,"close":4780,"volume":16710,"rsi_14":40.0,"sma_20":4835.0,"sma_60":4911.67,"sma_120":4471.46},{"date":"2026-04-29","open":4745,"high":4800,"low":4620,"close":4665,"volume":41539,"rsi_14":23.29,"sma_20":4823.75,"sma_60":4916.92,"sma_120":4521.12},{"date":"2026-04-30","open":4665,"high":4780,"low":4620,"close":4665,"volume":50734,"rsi_14":23.94,"sma_20":4835.25,"sma_60":4882.17,"sma_120":4997.71},{"date":"2026-05-04","open":4715,"high":4715,"low":4600,"close":4715,"volume":43652,"rsi_14":33.33,"sma_20":4815.0,"sma_60":4925.92,"sma_120":4492.75},{"date":"2026-05-06","open":4710,"high":4715,"low":4455,"close":4540,"volume":117142,"rsi_14":23.28,"sma_20":4804.75,"sma_60":4926.0,"sma_120":4499.12},{"date":"2026-05-07","open":4520,"high":4580,"low":4250,"close":4375,"volume":83200,"rsi_14":17.01,"sma_20":4788.25,"sma_60":4921.5,"sma_120":4505.58},{"date":"2026-05-08","open":4380,"high":4470,"low":4200,"close":4340,"volume":36263,"rsi_14":9.79,"sma_20":4763.5,"sma_60":4917.17,"sma_120":4511.33},{"date":"2026-05-11","open":4310,"high":4390,"low":4140,"close":4140,"volume":58662,"rsi_14":7.91,"sma_20":4727.5,"sma_60":4909.5,"sma_120":4513.0},{"date":"2026-05-12","open":4140,"high":4175,"low":4030,"close":4140,"volume":31417,"rsi_14":8.0,"sma_20":4691.75,"sma_60":4901.25,"sma_120":4513.92},{"date":"2026-05-13","open":4110,"high":4155,"low":3915,"close":4090,"volume":25469,"rsi_14":6.04,"sma_20":4653.75,"sma_60":4893.33,"sma_120":4514.38},{"date":"2026-05-14","open":4080,"high":4165,"low":4025,"close":4075,"volume":12247,"rsi_14":6.21,"sma_20":4615.0,"sma_60":4884.0,"sma_120":4515.17},{"date":"2026-05-15","open":4050,"high":4190,"low":4000,"close":4065,"volume":28079,"rsi_14":6.21,"sma_20":4575.25,"sma_60":4872.25,"sma_120":4516.17},{"date":"2026-05-18","open":4040,"high":4085,"low":3805,"close":4060,"volume":30981,"rsi_14":5.65,"sma_20":4532.5,"sma_60":4856.08,"sma_120":4517.83},{"date":"2026-05-19","open":4060,"high":4060,"low":3905,"close":4035,"volume":22050,"rsi_14":5.68,"sma_20":4490.0,"sma_60":4838.17,"sma_120":4519.42},{"date":"2026-05-20","open":4025,"high":4030,"low":3865,"close":3900,"volume":27655,"rsi_14":5.1,"sma_20":4441.25,"sma_60":4819.67,"sma_120":4518.75},{"date":"2026-05-21","open":3900,"high":4175,"low":3900,"close":4070,"volume":41224,"rsi_14":21.26,"sma_20":4400.25,"sma_60":4801.33,"sma_120":4520.08},{"date":"2026-05-22","open":4050,"high":4175,"low":4040,"close":4120,"volume":17078,"rsi_14":24.88,"sma_20":4363.75,"sma_60":4783.0,"sma_120":4521.79},{"date":"2026-05-26","open":4120,"high":4140,"low":4015,"close":4035,"volume":36822,"rsi_14":19.64,"sma_20":4323.5,"sma_60":4763.42,"sma_120":4522.54},{"date":"2026-05-27","open":4025,"high":4080,"low":3900,"close":3985,"volume":33826,"rsi_14":22.11,"sma_20":4280.5,"sma_60":4743.0,"sma_120":4522.33},{"date":"2026-05-28","open":4020,"high":4135,"low":3900,"close":4095,"volume":32844,"rsi_14":35.11,"sma_20":4244.5,"sma_60":4727.08,"sma_120":4523.25},{"date":"2026-05-29","open":4145,"high":4145,"low":3815,"close":3925,"volume":51335,"rsi_14":30.7,"sma_20":4201.75,"sma_60":4707.5,"sma_120":4521.96},{"date":"2026-06-01","open":3885,"high":3885,"low":3710,"close":3730,"volume":48940,"rsi_14":30.84,"sma_20":4155.0,"sma_60":4691.08,"sma_120":4519.71},{"date":"2026-06-02","open":3735,"high":3810,"low":3615,"close":3770,"volume":22744,"rsi_14":33.33,"sma_20":4110.25,"sma_60":4667.58,"sma_120":4517.0},{"date":"2026-06-04","open":3770,"high":3935,"low":3700,"close":3865,"volume":37968,"rsi_14":40.26,"sma_20":4067.75,"sma_60":4646.5,"sma_120":4515.25},{"date":"2026-06-05","open":3865,"high":3910,"low":3755,"close":3795,"volume":43079,"rsi_14":38.43,"sma_20":4030.5,"sma_60":4625.92,"sma_120":4512.88},{"date":"2026-06-08","open":3610,"high":3920,"low":3525,"close":3875,"volume":66268,"rsi_14":42.58,"sma_20":4005.5,"sma_60":4606.17,"sma_120":4511.25},{"date":"2026-06-09","open":3710,"high":4090,"low":3710,"close":4060,"volume":26117,"rsi_14":50.0,"sma_20":3991.5,"sma_60":4589.33,"sma_120":4511.17},{"date":"2026-06-10","open":4055,"high":4055,"low":3880,"close":3895,"volume":24233,"rsi_14":45.62,"sma_20":3979.25,"sma_60":4569.58,"sma_120":4510.25},{"date":"2026-06-11","open":3805,"high":4050,"low":3770,"close":3895,"volume":29161,"rsi_14":49.83,"sma_20":3967.0,"sma_60":4548.67,"sma_120":4509.12},{"date":"2026-06-12","open":3985,"high":4040,"low":3890,"close":3890,"volume":19265,"rsi_14":43.08,"sma_20":3957.0,"sma_60":4526.33,"sma_120":4508.38},{"date":"2026-06-15","open":4035,"high":4035,"low":3890,"close":3895,"volume":22579,"rsi_14":41.04,"sma_20":3948.0,"sma_60":4504.92,"sma_120":4507.46},{"date":"2026-06-16","open":3875,"high":3990,"low":3835,"close":3965,"volume":30782,"rsi_14":47.18,"sma_20":3943.0,"sma_60":4485.83,"sma_120":4507.08},{"date":"2026-06-17","open":3980,"high":4020,"low":3905,"close":3925,"volume":20684,"rsi_14":61.82,"sma_20":3918.5,"sma_60":4348.42,"sma_120":4505.29},{"date":"2026-06-18","open":3905,"high":4430,"low":3905,"close":4295,"volume":105867,"rsi_14":56.71,"sma_20":3949.25,"sma_60":4450.0,"sma_120":4509.33},{"date":"2026-06-19","open":4295,"high":4660,"low":4170,"close":4450,"volume":153094,"rsi_14":67.8,"sma_20":3976.75,"sma_60":4440.5,"sma_120":4513.75},{"date":"2026-06-22","open":4415,"high":4670,"low":4240,"close":4350,"volume":62584,"rsi_14":72.46,"sma_20":3990.75,"sma_60":4427.33,"sma_120":4517.5},{"date":"2026-06-23","open":4350,"high":4525,"low":4300,"close":4345,"volume":41385,"rsi_14":71.38,"sma_20":4002.0,"sma_60":4413.58,"sma_120":4520.12},{"date":"2026-06-24","open":4260,"high":4465,"low":4255,"close":4365,"volume":29894,"rsi_14":69.69,"sma_20":4018.5,"sma_60":4400.17,"sma_120":4522.75},{"date":"2026-06-25","open":4395,"high":4445,"low":4305,"close":4440,"volume":17034,"rsi_14":75.29,"sma_20":4041.25,"sma_60":4389.33,"sma_120":4525.75},{"date":"2026-06-26","open":4475,"high":4485,"low":4180,"close":4180,"volume":38653,"rsi_14":60.48,"sma_20":4045.5,"sma_60":4376.58,"sma_120":4526.79},{"date":"2026-06-29","open":4220,"high":4345,"low":4150,"close":4295,"volume":6843,"rsi_14":58.48,"sma_20":4064.0,"sma_60":4366.92,"sma_120":4529.29},{"date":"2026-06-30","open":4390,"high":4420,"low":4160,"close":4390,"volume":11559,"rsi_14":68.82,"sma_20":4097.0,"sma_60":4358.58,"sma_120":4532.46},{"date":"2026-07-01","open":4355,"high":4410,"low":4320,"close":4380,"volume":10695,"rsi_14":68.3,"sma_20":4127.5,"sma_60":4351.75,"sma_120":4535.33},{"date":"2026-07-02","open":4370,"high":4370,"low":4210,"close":4275,"volume":14996,"rsi_14":63.51,"sma_20":4148.0,"sma_60":4343.58,"sma_120":4537.38},{"date":"2026-07-03","open":4285,"high":4330,"low":4105,"close":4330,"volume":17878,"rsi_14":64.75,"sma_20":4174.75,"sma_60":4336.67,"sma_120":4539.46},{"date":"2026-07-06","open":4295,"high":4440,"low":4205,"close":4440,"volume":24831,"rsi_14":65.68,"sma_20":4203.0,"sma_60":4332.25,"sma_120":4542.42},{"date":"2026-07-07","open":4400,"high":4595,"low":4355,"close":4515,"volume":30694,"rsi_14":69.03,"sma_20":4225.75,"sma_60":4326.92,"sma_120":4545.88},{"date":"2026-07-08","open":4415,"high":4525,"low":4295,"close":4520,"volume":29579,"rsi_14":59.49,"sma_20":4257.0,"sma_60":4321.25,"sma_120":4549.5},{"date":"2026-07-09","open":4405,"high":4630,"low":4405,"close":4550,"volume":38512,"rsi_14":54.72,"sma_20":4289.75,"sma_60":4316.17,"sma_120":4552.83},{"date":"2026-07-10","open":4525,"high":4680,"low":4465,"close":4620,"volume":32555,"rsi_14":63.11,"sma_20":4326.25,"sma_60":4312.33,"sma_120":4556.54},{"date":"2026-07-13","open":4620,"high":4685,"low":4480,"close":4595,"volume":28588,"rsi_14":61.9,"sma_20":4361.25,"sma_60":4308.08,"sma_120":4559.83},{"date":"2026-07-14","open":4595,"high":5050,"low":4500,"close":5040,"volume":125623,"rsi_14":72.88,"sma_20":4415.0,"sma_60":4311.08,"sma_120":4567.08},{"date":"2026-07-15","open":5050,"high":5180,"low":5000,"close":5060,"volume":55473,"rsi_14":71.83,"sma_20":4471.75,"sma_60":4313.5,"sma_120":4574.17},{"date":"2026-07-16","open":5060,"high":5110,"low":4975,"close":5100,"volume":27250,"rsi_14":88.33,"sma_20":4512.0,"sma_60":4317.08,"sma_120":4581.42},{"date":"2026-07-20","open":5050,"high":5160,"low":4925,"close":5110,"volume":17771,"rsi_14":87.21,"sma_20":4545.0,"sma_60":4321.0,"sma_120":4588.67},{"date":"2026-07-21","open":5110,"high":5200,"low":4945,"close":5150,"volume":27592,"rsi_14":86.54,"sma_20":4585.0,"sma_60":4325.33,"sma_120":4596.12},{"date":"2026-07-22","open":5150,"high":5190,"low":5000,"close":5160,"volume":19769,"rsi_14":87.5,"sma_20":4625.75,"sma_60":4330.5,"sma_120":4603.67},{"date":"2026-07-23","open":5160,"high":5260,"low":5100,"close":5160,"volume":21204,"rsi_14":97.33,"sma_20":4665.5,"sma_60":4335.83,"sma_120":4611.21},{"date":"2026-07-24","open":5200,"high":5200,"low":5010,"close":5150,"volume":22656,"rsi_14":96.07,"sma_20":4701.0,"sma_60":4340.92,"sma_120":4618.29},{"date":"2026-07-27","open":5150,"high":5180,"low":5050,"close":5050,"volume":14909,"rsi_14":84.66,"sma_20":4744.5,"sma_60":4344.83,"sma_120":4624.46},{"date":"2026-07-28","open":5050,"high":5100,"low":4910,"close":5060,"volume":41853,"rsi_14":83.44,"sma_20":4782.75,"sma_60":4349.5,"sma_120":4630.58},{"date":"2026-07-29","open":5070,"high":5070,"low":4725,"close":4850,"volume":33467,"rsi_14":66.18,"sma_20":4805.75,"sma_60":4352.58,"sma_120":4634.75},{"date":"2026-07-30","open":4800,"high":5020,"low":4780,"close":4870,"volume":12587,"rsi_14":65.84,"sma_20":4830.25,"sma_60":4356.0,"sma_120":4638.33},{"date":"2026-07-31","open":4920,"high":5020,"low":4710,"close":4950,"volume":21187,"rsi_14":66.18,"sma_20":4864.0,"sma_60":4359.92,"sma_120":4642.92},{"date":"2026-08-03","open":5000,"high":5030,"low":4750,"close":4895,"volume":20232,"rsi_14":64.29,"sma_20":4892.25,"sma_60":4365.83,"sma_120":4645.92},{"date":"2026-08-04","open":4760,"high":5010,"low":4760,"close":4790,"volume":13839,"rsi_14":32.39,"sma_20":4909.75,"sma_60":4372.75,"sma_120":4647.12},{"date":"2026-08-05","open":4790,"high":4895,"low":4545,"close":4760,"volume":57032,"rsi_14":29.17,"sma_20":4922.0,"sma_60":4379.75,"sma_120":4648.46},{"date":"2026-08-06","open":4750,"high":4850,"low":4695,"close":4825,"volume":15113,"rsi_14":31.54,"sma_20":4937.25,"sma_60":4391.17,"sma_120":4650.33},{"date":"2026-08-07","open":4690,"high":4835,"low":4690,"close":4835,"volume":14819,"rsi_14":31.54,"sma_20":4951.5,"sma_60":4402.75,"sma_120":4652.0},{"date":"2026-08-10","open":4835,"high":4885,"low":4735,"close":4840,"volume":11079,"rsi_14":28.17,"sma_20":4962.5,"sma_60":4415.25,"sma_120":4654.29},{"date":"2026-08-11","open":4820,"high":4840,"low":4685,"close":4835,"volume":28664,"rsi_14":26.95,"sma_20":4974.5,"sma_60":4427.92,"sma_120":4655.96},{"date":"2026-08-12","open":4835,"high":4835,"low":4685,"close":4715,"volume":25803,"rsi_14":23.03,"sma_20":4958.25,"sma_60":4438.75,"sma_120":4655.5},{"date":"2026-08-13","open":4700,"high":4715,"low":4550,"close":4670,"volume":22795,"rsi_14":22.09,"sma_20":4938.75,"sma_60":4448.92,"sma_120":4652.5},{"date":"2026-08-14","open":4600,"high":4700,"low":4500,"close":4700,"volume":16532,"rsi_14":27.85,"sma_20":4918.75,"sma_60":4460.0,"sma_120":4649.08},{"date":"2026-08-18","open":4655,"high":4810,"low":4565,"close":4720,"volume":25954,"rsi_14":28.75,"sma_20":4899.25,"sma_60":4473.67,"sma_120":4646.67},{"date":"2026-08-19","open":4660,"high":4710,"low":4575,"close":4600,"volume":20760,"rsi_14":32.39,"sma_20":4871.75,"sma_60":4482.5,"sma_120":4641.92},{"date":"2026-08-20","open":4720,"high":4740,"low":4550,"close":4650,"volume":14621,"rsi_14":35.14,"sma_20":4846.25,"sma_60":4491.33,"sma_120":4637.17},{"date":"2026-08-21","open":4510,"high":4730,"low":4400,"close":4665,"volume":34937,"rsi_14":28.89,"sma_20":4821.5,"sma_60":4501.83,"sma_120":4632.62},{"date":"2026-08-24","open":4620,"high":4850,"low":4565,"close":4700,"volume":15616,"rsi_14":35.11,"sma_20":4799.0,"sma_60":4513.75,"sma_120":4628.38},{"date":"2026-08-25","open":4650,"high":4730,"low":4570,"close":4725,"volume":6496,"rsi_14":44.35,"sma_20":4782.75,"sma_60":4524.25,"sma_120":4625.67},{"date":"2026-08-26","open":4655,"high":4730,"low":4655,"close":4680,"volume":14075,"rsi_14":43.22,"sma_20":4763.75,"sma_60":4536.83,"sma_120":4622.17},{"date":"2026-08-27","open":4625,"high":4725,"low":4625,"close":4720,"volume":14639,"rsi_14":40.71,"sma_20":4757.25,"sma_60":4553.33,"sma_120":4622.21},{"date":"2026-08-28","open":4735,"high":4750,"low":4665,"close":4745,"volume":13506,"rsi_14":42.24,"sma_20":4751.0,"sma_60":4569.58,"sma_120":4618.58},{"date":"2026-08-31","open":4745,"high":4750,"low":4670,"close":4680,"volume":13478,"rsi_14":37.5,"sma_20":4737.5,"sma_60":4583.17,"sma_120":4614.83},{"date":"2026-09-01","open":4680,"high":4725,"low":4660,"close":4710,"volume":14329,"rsi_14":40.6,"sma_20":4728.25,"sma_60":4598.42,"sma_120":4612.17},{"date":"2026-09-02","open":4710,"high":4745,"low":4660,"close":4675,"volume":14305,"rsi_14":46.55,"sma_20":4722.5,"sma_60":4611.75,"sma_120":4608.96},{"date":"2026-09-03","open":4650,"high":5080,"low":4595,"close":4880,"volume":22144,"rsi_14":64.19,"sma_20":4728.5,"sma_60":4625.42,"sma_120":4607.38},{"date":"2026-09-04","open":4885,"high":4910,"low":4790,"close":4865,"volume":6293,"rsi_14":61.38,"sma_20":4730.5,"sma_60":4641.58,"sma_120":4605.58},{"date":"2026-09-07","open":4865,"high":4900,"low":4745,"close":4890,"volume":13032,"rsi_14":61.64,"sma_20":4733.25,"sma_60":4658.17,"sma_120":4603.42},{"date":"2026-09-08","open":4890,"high":4925,"low":4760,"close":4760,"volume":14905,"rsi_14":60.81,"sma_20":4729.25,"sma_60":4672.67,"sma_120":4599.5},{"date":"2026-09-09","open":4725,"high":4950,"low":4725,"close":4770,"volume":13666,"rsi_14":58.57,"sma_20":4726.0,"sma_60":4687.25,"sma_120":4596.08},{"date":"2026-09-10","open":4770,"high":4845,"low":4715,"close":4825,"volume":17665,"rsi_14":60.81,"sma_20":4731.5,"sma_60":4701.58,"sma_120":4593.71},{"date":"2026-09-11","open":4790,"high":4870,"low":4715,"close":4825,"volume":7846,"rsi_14":58.87,"sma_20":4739.25,"sma_60":4716.58,"sma_120":4590.75},{"date":"2026-09-14","open":4875,"high":4875,"low":4655,"close":4680,"volume":13223,"rsi_14":47.27,"sma_20":4738.25,"sma_60":4723.0,"sma_120":4586.5},{"date":"2026-09-15","open":4680,"high":4785,"low":4610,"close":4780,"volume":7226,"rsi_14":55.68,"sma_20":4741.25,"sma_60":4728.5,"sma_120":4584.5},{"date":"2026-09-16","open":4830,"high":4895,"low":4660,"close":4735,"volume":6087,"rsi_14":50.85,"sma_20":4748.0,"sma_60":4734.92,"sma_120":4581.12},{"date":"2026-09-17","open":4695,"high":5060,"low":4620,"close":4910,"volume":16469,"rsi_14":57.97,"sma_20":4761.0,"sma_60":4744.33,"sma_120":4578.96},{"date":"2026-09-18","open":4870,"high":5050,"low":4680,"close":4790,"volume":9245,"rsi_14":55.05,"sma_20":4767.25,"sma_60":4751.42,"sma_120":4575.79},{"date":"2026-09-21","open":4740,"high":4935,"low":4665,"close":4765,"volume":15376,"rsi_14":52.53,"sma_20":4770.5,"sma_60":4756.83,"sma_120":4573.08},{"date":"2026-09-22","open":4755,"high":4890,"low":4730,"close":4760,"volume":11814,"rsi_14":54.03,"sma_20":4772.25,"sma_60":4766.5,"sma_120":4571.54},{"date":"2026-09-23","open":4880,"high":5050,"low":4605,"close":4800,"volume":11155,"rsi_14":45.51,"sma_20":4778.25,"sma_60":4774.92,"sma_120":4570.92},{"date":"2026-09-28","open":4800,"high":4815,"low":4690,"close":4700,"volume":6529,"rsi_14":41.54,"sma_20":4777.25,"sma_60":4780.08,"sma_120":4569.33},{"date":"2026-09-29","open":4805,"high":5040,"low":4665,"close":4925,"volume":17798,"rsi_14":51.49,"sma_20":4786.25,"sma_60":4789.17,"sma_120":4570.46},{"date":"2026-09-30","open":4870,"high":4905,"low":4705,"close":4875,"volume":12529,"rsi_14":55.25,"sma_20":4796.0,"sma_60":4799.17,"sma_120":4571.38},{"date":"2026-10-01","open":4815,"high":4970,"low":4750,"close":4940,"volume":12530,"rsi_14":57.39,"sma_20":4807.5,"sma_60":4809.33,"sma_120":4573.0},{"date":"2026-10-02","open":4940,"high":5050,"low":4800,"close":5000,"volume":21541,"rsi_14":57.58,"sma_20":4823.75,"sma_60":4818.67,"sma_120":4575.46},{"date":"2026-10-06","open":4995,"high":5020,"low":4890,"close":4975,"volume":9306,"rsi_14":56.36,"sma_20":4828.5,"sma_60":4826.33,"sma_120":4576.62},{"date":"2026-10-07","open":4960,"high":5030,"low":4900,"close":4970,"volume":13615,"rsi_14":63.94,"sma_20":4833.75,"sma_60":4833.83,"sma_120":4577.54},{"date":"2026-10-08","open":4905,"high":5100,"low":4905,"close":4945,"volume":22363,"rsi_14":58.55,"sma_20":4836.5,"sma_60":4840.42,"sma_120":4578.29},{"date":"2026-10-12","open":5010,"high":5070,"low":4905,"close":4960,"volume":18233,"rsi_14":62.03,"sma_20":4846.5,"sma_60":4846.08,"sma_120":4579.21},{"date":"2026-10-13","open":4970,"high":5160,"low":4915,"close":5130,"volume":29071,"rsi_14":61.83,"sma_20":4864.5,"sma_60":4855.0,"sma_120":4581.54},{"date":"2026-10-14","open":5130,"high":5240,"low":4985,"close":5090,"volume":19841,"rsi_14":67.65,"sma_20":4877.75,"sma_60":4855.83,"sma_120":4583.46},{"date":"2026-10-15","open":4940,"high":5020,"low":4835,"close":4845,"volume":11032,"rsi_14":53.74,"sma_20":4878.75,"sma_60":4852.25,"sma_120":4582.88},{"date":"2026-10-16","open":4820,"high":5030,"low":4820,"close":4890,"volume":23179,"rsi_14":55.86,"sma_20":4889.25,"sma_60":4848.75,"sma_120":4582.92},{"date":"2026-10-19","open":4915,"high":5010,"low":4860,"close":5000,"volume":8195,"rsi_14":58.47,"sma_20":4900.25,"sma_60":4846.92,"sma_120":4583.96},{"date":"2026-10-20","open":4970,"high":5000,"low":4810,"close":4970,"volume":11358,"rsi_14":62.16,"sma_20":4912.0,"sma_60":4843.92,"sma_120":4584.62},{"date":"2026-10-21","open":4980,"high":5060,"low":4900,"close":4995,"volume":20643,"rsi_14":53.85,"sma_20":4916.25,"sma_60":4841.17,"sma_120":4585.83},{"date":"2026-10-22","open":4980,"high":5200,"low":4870,"close":5080,"volume":19269,"rsi_14":60.85,"sma_20":4930.75,"sma_60":4839.83,"sma_120":4587.83},{"date":"2026-10-23","open":5031,"high":5200,"low":4942,"close":5200,"volume":27503,"rsi_14":63.0,"sma_20":4952.5,"sma_60":4840.67,"sma_120":4590.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.88,"pbr":0.64,"ttm_eps":null,"close":3906.2329},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.9,"pbr":0.57,"ttm_eps":null,"close":3525.9802},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.77,"pbr":0.52,"ttm_eps":null,"close":3249.4329},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.94,"pbr":0.48,"ttm_eps":null,"close":3042.0222},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.34,"pbr":0.66,"ttm_eps":null,"close":4321.0542},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.5,"pbr":0.61,"ttm_eps":null,"close":4064.26},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.11,"pbr":0.59,"ttm_eps":null,"close":4010.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.7,"pbr":0.72,"ttm_eps":null,"close":4875.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.3,"pbr":0.64,"ttm_eps":null,"close":4390.0}],"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":"진바이오텍","phase":"above-fold","symbol_resolved":true}