{"status":"ok","report":{"price_analysis":{"current":7720.0,"change_1d":-0.5,"change_7d":1.2,"change_30d":-3.5,"high_30d":8440.0,"low_30d":7400.0,"position_in_range":31.0,"support":7504.0,"resistance":8336.0},"summary":"골프존홀딩스(121440)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3306.58억. 현재가 7,720원, 전일 대비 -0.5%, 30일 -3.5%. PER 21.1배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6736.00, 기관 순매수 3.81만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.1배입니다. ROE 1.2%입니다. 시가총액 3306.58억. 매출 3546.21억, 영업이익 273.27억.","grade":"C","comment":"PER 21.07배, ROE 1.23%","per":21.07,"pbr":0.44,"roe":1.23,"eps":366.32,"revenue":354620882805.0,"operating_income":27326500428.0,"net_income":15692264298.0,"market_cap":330658431160,"profit_margin":4.43,"roa":0.84,"operating_margin":7.71,"gross_margin":39.41,"debt_ratio":0.4650008191636146,"total_assets":1100527648954.0,"total_equity":751212992210.0,"total_debt":349314656744.0,"dividend_yield":4.9,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.6로 중립 구간입니다. MACD(26.26)가 시그널선(49.85)을 하회합니다(데드크로스). SMA20 7732, SMA60 7492 — 혼조세입니다. 볼린저밴드 7538~7927 (현재 위치 47%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":50.581395348837205,"macd":26.26301837500523,"macd_signal":49.85177829247639,"sma_20":7732.5,"sma_60":7491.833333333333,"bb_upper":7926.909361914492,"bb_lower":7538.090638085508,"atr_14":299.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6736.00, 기관 순매수 3.81만. 30일 누적: 외국인 11.64만, 기관 4.79만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6736.0,"institutional_flow":38097.0,"data":[{"date":"2026-10-23","foreign_net":-5307.0,"institution_net":21152.0,"retail_net":-15845.0},{"date":"2026-10-22","foreign_net":3795.0,"institution_net":5074.0,"retail_net":-8869.0},{"date":"2026-10-21","foreign_net":-4314.0,"institution_net":4087.0,"retail_net":227.0},{"date":"2026-10-20","foreign_net":-2511.0,"institution_net":7777.0,"retail_net":-5266.0},{"date":"2026-10-19","foreign_net":1601.0,"institution_net":7.0,"retail_net":-1608.0},{"date":"2026-10-16","foreign_net":-826.0,"institution_net":14.0,"retail_net":812.0},{"date":"2026-10-15","foreign_net":27165.0,"institution_net":725.0,"retail_net":-27890.0},{"date":"2026-10-14","foreign_net":1262.0,"institution_net":-175.0,"retail_net":-1087.0},{"date":"2026-10-13","foreign_net":1394.0,"institution_net":28.0,"retail_net":-1422.0},{"date":"2026-10-12","foreign_net":2054.0,"institution_net":-1184.0,"retail_net":-870.0},{"date":"2026-10-08","foreign_net":3872.0,"institution_net":66.0,"retail_net":-3938.0},{"date":"2026-10-07","foreign_net":287.0,"institution_net":-1093.0,"retail_net":806.0},{"date":"2026-10-06","foreign_net":10826.0,"institution_net":837.0,"retail_net":-11663.0},{"date":"2026-10-02","foreign_net":4020.0,"institution_net":-544.0,"retail_net":-3476.0},{"date":"2026-10-01","foreign_net":7375.0,"institution_net":1245.0,"retail_net":-8620.0},{"date":"2026-09-30","foreign_net":8586.0,"institution_net":-4275.0,"retail_net":-4311.0},{"date":"2026-09-29","foreign_net":504.0,"institution_net":830.0,"retail_net":-1334.0},{"date":"2026-09-28","foreign_net":7014.0,"institution_net":3074.0,"retail_net":-10088.0},{"date":"2026-09-23","foreign_net":-959.0,"institution_net":418.0,"retail_net":541.0},{"date":"2026-09-22","foreign_net":-245.0,"institution_net":-147.0,"retail_net":392.0},{"date":"2026-09-21","foreign_net":1668.0,"institution_net":-47.0,"retail_net":-1621.0},{"date":"2026-09-18","foreign_net":-1068.0,"institution_net":-1393.0,"retail_net":2461.0},{"date":"2026-09-17","foreign_net":6524.0,"institution_net":-2051.0,"retail_net":-4473.0},{"date":"2026-09-16","foreign_net":87.0,"institution_net":-119.0,"retail_net":32.0},{"date":"2026-09-15","foreign_net":5878.0,"institution_net":-5155.0,"retail_net":-723.0},{"date":"2026-09-14","foreign_net":4267.0,"institution_net":421.0,"retail_net":-4688.0},{"date":"2026-09-11","foreign_net":320.0,"institution_net":127.0,"retail_net":-447.0},{"date":"2026-09-10","foreign_net":15237.0,"institution_net":-5999.0,"retail_net":-9238.0},{"date":"2026-09-09","foreign_net":-3848.0,"institution_net":27141.0,"retail_net":-23293.0},{"date":"2026-09-08","foreign_net":21710.0,"institution_net":-2914.0,"retail_net":-18796.0}],"periods":{"d1":{"foreign_net":-5307.0,"institution_net":21152.0,"retail_net":-15845.0},"d3":{"foreign_net":-5826.0,"institution_net":30313.0,"retail_net":-24487.0},"d7":{"foreign_net":19603.0,"institution_net":38836.0,"retail_net":-58439.0},"d14":{"foreign_net":43318.0,"institution_net":36771.0,"retail_net":-80089.0},"d30":{"foreign_net":116368.0,"institution_net":47927.0,"retail_net":-164295.0}}},"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 21.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +52.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":52.2,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":-93.7,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.6,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"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":61,"summary":"유동비율 1.2x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.17,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.44,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":11.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +52.2%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"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":39.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 52% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 52% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.07,"current_pbr":0.44,"per_5y_high":18.1,"per_5y_low":3.24,"per_5y_avg":7.43,"per_percentile":100.0,"pbr_5y_high":0.25,"pbr_5y_low":0.13,"pbr_5y_avg":0.18,"pbr_percentile":100.0,"per_5y_median":5.04,"pbr_5y_median":0.19,"history":[{"quarter":"2024-Q2","per":4.93,"pbr":0.14},{"quarter":"2024-Q3","per":3.41,"pbr":0.14},{"quarter":"2024-Q4","per":3.24,"pbr":0.13},{"quarter":"2025-Q1","per":3.52,"pbr":0.15},{"quarter":"2025-Q2","per":5.04,"pbr":0.2},{"quarter":"2025-Q3","per":7.83,"pbr":0.19},{"quarter":"2025-Q4","per":8.87,"pbr":0.19},{"quarter":"2026-Q1","per":11.96,"pbr":0.19},{"quarter":"2026-Q2","per":18.1,"pbr":0.25},{"quarter":"현재","per":21.07,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3477.4819,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3575.189,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3303.0842,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4008.5046,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5338.3179,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5119.0654,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6630.0,"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":"Holding Company","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.93,"eps":705.27,"close":3477.48,"source":"reported"},{"date":"2024-07","per":4.65,"eps":705.27,"close":3282.07,"source":"reported"},{"date":"2024-08","per":4.86,"eps":705.27,"close":3428.63,"source":"reported"},{"date":"2024-09","per":3.41,"eps":1047.9,"close":3575.19,"source":"reported"},{"date":"2024-10","per":3.21,"eps":1047.9,"close":3362.01,"source":"reported"},{"date":"2024-11","per":3.06,"eps":1047.9,"close":3211.01,"source":"reported"},{"date":"2024-12","per":3.24,"eps":1018.74,"close":3303.08,"source":"reported"},{"date":"2025-01","per":3.21,"eps":1018.74,"close":3269.72,"source":"reported"},{"date":"2025-02","per":3.34,"eps":1018.74,"close":3403.18,"source":"reported"},{"date":"2025-03","per":3.52,"eps":1140.21,"close":4008.5,"source":"reported"},{"date":"2025-04","per":3.9,"eps":1140.21,"close":4451.78,"source":"reported"},{"date":"2025-05","per":4.56,"eps":1140.21,"close":5204.86,"source":"reported"},{"date":"2025-06","per":5.04,"eps":1059.9,"close":5338.32,"source":"reported"},{"date":"2025-07","per":4.99,"eps":1059.9,"close":5290.65,"source":"reported"},{"date":"2025-08","per":4.88,"eps":1059.9,"close":5176.26,"source":"reported"},{"date":"2025-09","per":7.83,"eps":653.96,"close":5119.07,"source":"reported"},{"date":"2025-10","per":7.73,"eps":653.96,"close":5052.34,"source":"reported"},{"date":"2025-11","per":7.59,"eps":653.96,"close":4966.54,"source":"reported"},{"date":"2025-12","per":8.87,"eps":561.8,"close":4985.0,"source":"reported"},{"date":"2026-01","per":8.37,"eps":561.8,"close":4705.0,"source":"reported"},{"date":"2026-02","per":9.59,"eps":561.8,"close":5390.0,"source":"reported"},{"date":"2026-03","per":11.96,"eps":402.44,"close":4815.0,"source":"reported"},{"date":"2026-04","per":13.05,"eps":402.44,"close":5250.0,"source":"reported"},{"date":"2026-05","per":11.17,"eps":402.44,"close":4495.0,"source":"reported"},{"date":"2026-06","per":18.1,"eps":366.32,"close":6630.0,"source":"reported"},{"date":"2026-07","per":18.21,"eps":366.32,"close":6670.0,"source":"reported"},{"date":"2026-08","per":21.92,"eps":366.32,"close":8030.0,"source":"reported"},{"date":"2026-09","per":21.05,"eps":366.32,"close":7710.0,"source":"reported"},{"date":"2026-10","per":20.91,"eps":366.32,"close":7660.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.52,"std":5.95,"upper_1sd":14.47,"lower_1sd":2.57,"current":20.91,"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":4.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 103%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":103.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.44,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.9,"summary":"배당수익률 4.90%","metrics":[{"name":"배당수익률","value":4.9,"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":"21.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:41.153500+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01226613802151083,"dividend_yield":null,"eps":215.11,"revenue":105793610713.0,"operating_income":14374691234.0,"net_income":9214482246.0,"market_cap":null,"profit_margin":0.08709866488059773,"operating_margin":0.13587485233863586,"roa":0.008372785776675338,"gross_margin":0.3941390783619052,"total_equity":751212992210.0,"total_assets":1100527648954.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.09,"pbr":0.26,"roe":0.002191410096072614,"dividend_yield":4.9,"eps":37.96,"revenue":69523240944.0,"operating_income":2609996958.0,"net_income":1626227405.0,"market_cap":218500000000.0,"profit_margin":0.023391133424143784,"operating_margin":0.03754135915646274,"roa":0.0014885448078955329,"gross_margin":0.3520130464244716,"total_equity":742091773655.0,"total_assets":1092494761578.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004269278773549244,"dividend_yield":null,"eps":-74.76,"revenue":78660559825.0,"operating_income":615970771.0,"net_income":-3202402261.0,"market_cap":null,"profit_margin":-0.04071166373751396,"operating_margin":0.007830744815068446,"roa":-0.003022177167809956,"gross_margin":0.3226580889134932,"total_equity":750103806957.0,"total_assets":1059634191903.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010692187445604302,"dividend_yield":null,"eps":188.01,"revenue":100643471323.0,"operating_income":9725841465.0,"net_income":8053956908.0,"market_cap":null,"profit_margin":0.08002463351201435,"operating_margin":0.09663658593200132,"roa":0.007393604421888612,"gross_margin":0.3485459118298858,"total_equity":753256239565.0,"total_assets":1089314013630.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014383017920085141,"dividend_yield":null,"eps":251.23,"revenue":104929254595.0,"operating_income":15139254019.0,"net_income":10761944958.0,"market_cap":null,"profit_margin":0.10256381787460843,"operating_margin":0.14428058292640727,"roa":0.00980535045979248,"gross_margin":0.3826193072176184,"total_equity":748239696133.0,"total_assets":1097558419980.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011374215730821695,"dividend_yield":null,"eps":197.32,"revenue":70086190946.0,"operating_income":2545235672.0,"net_income":8452758308.0,"market_cap":null,"profit_margin":0.12060518903806144,"operating_margin":0.036315793990874076,"roa":0.007714923080980142,"gross_margin":0.3365584097468523,"total_equity":743150869303.0,"total_assets":1095637405490.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0009984071940215263,"dividend_yield":null,"eps":17.4,"revenue":78540710878.0,"operating_income":39446585365.0,"net_income":745327904.0,"market_cap":null,"profit_margin":0.009489701527628692,"operating_margin":0.5022438035514314,"roa":0.0007096585130645325,"gross_margin":0.3116071190775962,"total_equity":746516960678.0,"total_assets":1050262753534.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03415174845851556,"dividend_yield":null,"eps":593.95,"revenue":106793768718.0,"operating_income":12875933803.0,"net_income":25442860780.0,"market_cap":null,"profit_margin":0.23824293388488338,"operating_margin":0.12056821252371228,"roa":0.023673641046679256,"gross_margin":0.35526863917674595,"total_equity":744994383257.0,"total_assets":1074733739936.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01961940742786062,"dividend_yield":null,"eps":331.54,"revenue":117367585654.0,"operating_income":19362509388.0,"net_income":14202279781.0,"market_cap":null,"profit_margin":0.12100683252417209,"operating_margin":0.16497322731917427,"roa":0.013095225854808391,"gross_margin":0.38456920662968175,"total_equity":723889334233.0,"total_assets":1084538742475.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004579509419621891,"dividend_yield":null,"eps":75.85,"revenue":83984311496.0,"operating_income":5837414978.0,"net_income":3249311376.0,"market_cap":null,"profit_margin":0.0386895042433581,"operating_margin":0.06950601694553421,"roa":0.003005451559182799,"gross_margin":0.34872412492653343,"total_equity":709532632923.0,"total_assets":1081139160627.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0027984750447468945,"dividend_yield":null,"eps":46.56,"revenue":90481907560.0,"operating_income":6564614725.0,"net_income":1994270661.0,"market_cap":null,"profit_margin":0.022040546168609093,"operating_margin":0.0725516835578085,"roa":0.0019236127782020788,"gross_margin":0.35240765172701005,"total_equity":712627637950.0,"total_assets":1036731863917.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015149759093693408,"dividend_yield":null,"eps":251.32,"revenue":115112228626.0,"operating_income":14726831162.0,"net_income":10765927236.0,"market_cap":null,"profit_margin":0.09352548694872838,"operating_margin":0.12793454994123624,"roa":0.01003453106166464,"gross_margin":0.36024307575288905,"total_equity":710633559875.0,"total_assets":1072887927681.0}],"current_price":7720.0,"change_pct":-0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8060.0},{"date":"2016-10-25","close":7910.0},{"date":"2016-10-26","close":7710.0},{"date":"2016-10-27","close":7880.0},{"date":"2016-10-28","close":7820.0},{"date":"2016-10-31","close":7760.0},{"date":"2016-11-01","close":7730.0},{"date":"2016-11-02","close":7430.0},{"date":"2016-11-03","close":7490.0},{"date":"2016-11-04","close":7540.0},{"date":"2016-11-07","close":7720.0},{"date":"2016-11-08","close":7710.0},{"date":"2016-11-09","close":7520.0},{"date":"2016-11-10","close":7760.0},{"date":"2016-11-11","close":7770.0},{"date":"2016-11-14","close":7960.0},{"date":"2016-11-15","close":7950.0},{"date":"2016-11-16","close":8000.0},{"date":"2016-11-17","close":8070.0},{"date":"2016-11-18","close":7980.0},{"date":"2016-11-21","close":7920.0},{"date":"2016-11-22","close":7980.0},{"date":"2016-11-23","close":8100.0},{"date":"2016-11-24","close":8050.0},{"date":"2016-11-25","close":8100.0},{"date":"2016-11-28","close":8010.0},{"date":"2016-11-29","close":7970.0},{"date":"2016-11-30","close":7780.0},{"date":"2016-12-01","close":7750.0},{"date":"2016-12-02","close":7840.0},{"date":"2016-12-05","close":7660.0},{"date":"2016-12-06","close":7700.0},{"date":"2016-12-07","close":8000.0},{"date":"2016-12-08","close":7870.0},{"date":"2016-12-09","close":7950.0},{"date":"2016-12-12","close":7950.0},{"date":"2016-12-13","close":7960.0},{"date":"2016-12-14","close":7900.0},{"date":"2016-12-15","close":8020.0},{"date":"2016-12-16","close":7980.0},{"date":"2016-12-19","close":7960.0},{"date":"2016-12-20","close":8100.0},{"date":"2016-12-21","close":8150.0},{"date":"2016-12-22","close":8190.0},{"date":"2016-12-23","close":8080.0},{"date":"2016-12-26","close":8170.0},{"date":"2016-12-27","close":8270.0},{"date":"2016-12-28","close":7820.0},{"date":"2016-12-29","close":7760.0},{"date":"2017-01-02","close":7390.0},{"date":"2017-01-03","close":7370.0},{"date":"2017-01-04","close":7450.0},{"date":"2017-01-05","close":7460.0},{"date":"2017-01-06","close":7440.0},{"date":"2017-01-09","close":7380.0},{"date":"2017-01-10","close":7370.0},{"date":"2017-01-11","close":7430.0},{"date":"2017-01-12","close":7100.0},{"date":"2017-01-13","close":7110.0},{"date":"2017-01-16","close":6990.0},{"date":"2017-01-17","close":7020.0},{"date":"2017-01-18","close":7010.0},{"date":"2017-01-19","close":6880.0},{"date":"2017-01-20","close":6830.0},{"date":"2017-01-23","close":6860.0},{"date":"2017-01-24","close":6850.0},{"date":"2017-01-25","close":6880.0},{"date":"2017-01-26","close":6960.0},{"date":"2017-01-31","close":6930.0},{"date":"2017-02-01","close":6980.0},{"date":"2017-02-02","close":6860.0},{"date":"2017-02-03","close":6790.0},{"date":"2017-02-06","close":6560.0},{"date":"2017-02-07","close":6550.0},{"date":"2017-02-08","close":6480.0},{"date":"2017-02-09","close":6390.0},{"date":"2017-02-10","close":6540.0},{"date":"2017-02-13","close":6610.0},{"date":"2017-02-14","close":6640.0},{"date":"2017-02-15","close":6670.0},{"date":"2017-02-16","close":6670.0},{"date":"2017-02-17","close":6700.0},{"date":"2017-02-20","close":6750.0},{"date":"2017-02-21","close":6800.0},{"date":"2017-02-22","close":6760.0},{"date":"2017-02-23","close":6710.0},{"date":"2017-02-24","close":6600.0},{"date":"2017-02-27","close":6630.0},{"date":"2017-02-28","close":6650.0},{"date":"2017-03-02","close":6660.0},{"date":"2017-03-03","close":6520.0},{"date":"2017-03-06","close":6660.0},{"date":"2017-03-07","close":6630.0},{"date":"2017-03-08","close":6600.0},{"date":"2017-03-09","close":6550.0},{"date":"2017-03-10","close":6340.0},{"date":"2017-03-13","close":6260.0},{"date":"2017-03-14","close":6260.0},{"date":"2017-03-15","close":6090.0},{"date":"2017-03-16","close":6100.0},{"date":"2017-03-17","close":6160.0},{"date":"2017-03-20","close":6070.0},{"date":"2017-03-21","close":6180.0},{"date":"2017-03-22","close":6190.0},{"date":"2017-03-23","close":6170.0},{"date":"2017-03-24","close":6140.0},{"date":"2017-03-27","close":6150.0},{"date":"2017-03-28","close":6170.0},{"date":"2017-03-29","close":6100.0},{"date":"2017-03-30","close":6120.0},{"date":"2017-03-31","close":6150.0},{"date":"2017-04-03","close":6110.0},{"date":"2017-04-04","close":6130.0},{"date":"2017-04-05","close":6120.0},{"date":"2017-04-06","close":6070.0},{"date":"2017-04-07","close":5890.0},{"date":"2017-04-10","close":5440.0},{"date":"2017-04-11","close":5440.0},{"date":"2017-04-12","close":5430.0},{"date":"2017-04-13","close":5430.0},{"date":"2017-04-14","close":5400.0},{"date":"2017-04-17","close":5520.0},{"date":"2017-04-18","close":5650.0},{"date":"2017-04-19","close":5660.0},{"date":"2017-04-20","close":5620.0},{"date":"2017-04-21","close":5690.0},{"date":"2017-04-24","close":5690.0},{"date":"2017-04-25","close":5680.0},{"date":"2017-04-26","close":5680.0},{"date":"2017-04-27","close":5690.0},{"date":"2017-04-28","close":5690.0},{"date":"2017-05-02","close":5570.0},{"date":"2017-05-04","close":5590.0},{"date":"2017-05-08","close":5550.0},{"date":"2017-05-10","close":5480.0},{"date":"2017-05-11","close":5500.0},{"date":"2017-05-12","close":5480.0},{"date":"2017-05-15","close":5450.0},{"date":"2017-05-16","close":5460.0},{"date":"2017-05-17","close":5410.0},{"date":"2017-05-18","close":5610.0},{"date":"2017-05-19","close":5610.0},{"date":"2017-05-22","close":5620.0},{"date":"2017-05-23","close":5710.0},{"date":"2017-05-24","close":5840.0},{"date":"2017-05-25","close":5780.0},{"date":"2017-05-26","close":5840.0},{"date":"2017-05-29","close":5740.0},{"date":"2017-05-30","close":5740.0},{"date":"2017-05-31","close":5670.0},{"date":"2017-06-01","close":5670.0},{"date":"2017-06-02","close":5720.0},{"date":"2017-06-05","close":5750.0},{"date":"2017-06-07","close":5760.0},{"date":"2017-06-08","close":5710.0},{"date":"2017-06-09","close":5810.0},{"date":"2017-06-12","close":5740.0},{"date":"2017-06-13","close":5770.0},{"date":"2017-06-14","close":5760.0},{"date":"2017-06-15","close":5690.0},{"date":"2017-06-16","close":5680.0},{"date":"2017-06-19","close":5710.0},{"date":"2017-06-20","close":5630.0},{"date":"2017-06-21","close":5620.0},{"date":"2017-06-22","close":5540.0},{"date":"2017-06-23","close":5550.0},{"date":"2017-06-26","close":5500.0},{"date":"2017-06-27","close":5510.0},{"date":"2017-06-28","close":5450.0},{"date":"2017-06-29","close":5450.0},{"date":"2017-06-30","close":5480.0},{"date":"2017-07-03","close":5480.0},{"date":"2017-07-04","close":5420.0},{"date":"2017-07-05","close":5430.0},{"date":"2017-07-06","close":5400.0},{"date":"2017-07-07","close":5420.0},{"date":"2017-07-10","close":5340.0},{"date":"2017-07-11","close":5330.0},{"date":"2017-07-12","close":5340.0},{"date":"2017-07-13","close":5250.0},{"date":"2017-07-14","close":5220.0},{"date":"2017-07-17","close":5230.0},{"date":"2017-07-18","close":5270.0},{"date":"2017-07-19","close":5330.0},{"date":"2017-07-20","close":5320.0},{"date":"2017-07-21","close":5330.0},{"date":"2017-07-24","close":5450.0},{"date":"2017-07-25","close":5520.0},{"date":"2017-07-26","close":5580.0},{"date":"2017-07-27","close":5850.0},{"date":"2017-07-28","close":5780.0},{"date":"2017-07-31","close":5620.0},{"date":"2017-08-01","close":5790.0},{"date":"2017-08-02","close":5760.0},{"date":"2017-08-03","close":5630.0},{"date":"2017-08-04","close":5540.0},{"date":"2017-08-07","close":5720.0},{"date":"2017-08-08","close":5700.0},{"date":"2017-08-09","close":5600.0},{"date":"2017-08-10","close":5510.0},{"date":"2017-08-11","close":5390.0},{"date":"2017-08-14","close":5410.0},{"date":"2017-08-16","close":5560.0},{"date":"2017-08-17","close":5630.0},{"date":"2017-08-18","close":5620.0},{"date":"2017-08-21","close":5530.0},{"date":"2017-08-22","close":5550.0},{"date":"2017-08-23","close":5560.0},{"date":"2017-08-24","close":5550.0},{"date":"2017-08-25","close":5550.0},{"date":"2017-08-28","close":5590.0},{"date":"2017-08-29","close":5510.0},{"date":"2017-08-30","close":5490.0},{"date":"2017-08-31","close":5410.0},{"date":"2017-09-01","close":5410.0},{"date":"2017-09-04","close":5300.0},{"date":"2017-09-05","close":5250.0},{"date":"2017-09-06","close":5360.0},{"date":"2017-09-07","close":5300.0},{"date":"2017-09-08","close":5240.0},{"date":"2017-09-11","close":5280.0},{"date":"2017-09-12","close":5270.0},{"date":"2017-09-13","close":5230.0},{"date":"2017-09-14","close":5240.0},{"date":"2017-09-15","close":5110.0},{"date":"2017-09-18","close":5110.0},{"date":"2017-09-19","close":5170.0},{"date":"2017-09-20","close":5120.0},{"date":"2017-09-21","close":5030.0},{"date":"2017-09-22","close":4880.0},{"date":"2017-09-25","close":4835.0},{"date":"2017-09-26","close":4975.0},{"date":"2017-09-27","close":5250.0},{"date":"2017-09-28","close":5330.0},{"date":"2017-09-29","close":5250.0},{"date":"2017-10-10","close":5110.0},{"date":"2017-10-11","close":5030.0},{"date":"2017-10-12","close":5060.0},{"date":"2017-10-13","close":4975.0},{"date":"2017-10-16","close":4900.0},{"date":"2017-10-17","close":4960.0},{"date":"2017-10-18","close":5030.0},{"date":"2017-10-19","close":5050.0},{"date":"2017-10-20","close":4950.0},{"date":"2017-10-23","close":4930.0},{"date":"2017-10-24","close":4930.0},{"date":"2017-10-25","close":4935.0},{"date":"2017-10-26","close":5130.0},{"date":"2017-10-27","close":5240.0},{"date":"2017-10-30","close":5240.0},{"date":"2017-10-31","close":5280.0},{"date":"2017-11-01","close":5290.0},{"date":"2017-11-02","close":5240.0},{"date":"2017-11-03","close":5270.0},{"date":"2017-11-06","close":5330.0},{"date":"2017-11-07","close":5390.0},{"date":"2017-11-08","close":5450.0},{"date":"2017-11-09","close":5640.0},{"date":"2017-11-10","close":5640.0},{"date":"2017-11-13","close":5660.0},{"date":"2017-11-14","close":5730.0},{"date":"2017-11-15","close":5660.0},{"date":"2017-11-16","close":5560.0},{"date":"2017-11-17","close":5530.0},{"date":"2017-11-20","close":5590.0},{"date":"2017-11-21","close":5550.0},{"date":"2017-11-22","close":5520.0},{"date":"2017-11-23","close":5600.0},{"date":"2017-11-24","close":5530.0},{"date":"2017-11-27","close":5510.0},{"date":"2017-11-28","close":5490.0},{"date":"2017-11-29","close":5620.0},{"date":"2017-11-30","close":5590.0},{"date":"2017-12-01","close":5510.0},{"date":"2017-12-04","close":5560.0},{"date":"2017-12-05","close":5540.0},{"date":"2017-12-06","close":5540.0},{"date":"2017-12-07","close":5380.0},{"date":"2017-12-08","close":5230.0},{"date":"2017-12-11","close":5190.0},{"date":"2017-12-12","close":5180.0},{"date":"2017-12-13","close":5230.0},{"date":"2017-12-14","close":5190.0},{"date":"2017-12-15","close":5170.0},{"date":"2017-12-18","close":5170.0},{"date":"2017-12-19","close":5170.0},{"date":"2017-12-20","close":5160.0},{"date":"2017-12-21","close":5200.0},{"date":"2017-12-22","close":5450.0},{"date":"2017-12-26","close":5510.0},{"date":"2017-12-27","close":5370.0},{"date":"2017-12-28","close":5320.0},{"date":"2018-01-02","close":3919.1865},{"date":"2018-01-03","close":3874.6504},{"date":"2018-01-04","close":3830.1145},{"date":"2018-01-05","close":3837.5369},{"date":"2018-01-08","close":3800.4238},{"date":"2018-01-09","close":3778.1553},{"date":"2018-01-10","close":3822.6917},{"date":"2018-01-11","close":3882.073},{"date":"2018-01-12","close":3852.3823},{"date":"2018-01-15","close":3844.9592},{"date":"2018-01-16","close":3919.1865},{"date":"2018-01-17","close":3948.8772},{"date":"2018-01-18","close":3919.1865},{"date":"2018-01-19","close":4045.3728},{"date":"2018-01-22","close":4164.1362},{"date":"2018-01-23","close":4201.249},{"date":"2018-01-24","close":4275.4766},{"date":"2018-01-25","close":4579.8071},{"date":"2018-01-26","close":4616.9209},{"date":"2018-01-29","close":4327.4355},{"date":"2018-01-30","close":4312.5903},{"date":"2018-01-31","close":4312.5903},{"date":"2018-02-01","close":4453.6221},{"date":"2018-02-02","close":4386.8174},{"date":"2018-02-05","close":4305.1675},{"date":"2018-02-06","close":4230.9399},{"date":"2018-02-07","close":4327.4355},{"date":"2018-02-08","close":4490.7349},{"date":"2018-02-09","close":4394.2393},{"date":"2018-02-12","close":4453.6221},{"date":"2018-02-13","close":4290.3213},{"date":"2018-02-14","close":4342.2803},{"date":"2018-02-19","close":4691.1475},{"date":"2018-02-20","close":4646.6118},{"date":"2018-02-21","close":4602.0752},{"date":"2018-02-22","close":4505.5801},{"date":"2018-02-23","close":4490.7349},{"date":"2018-02-26","close":4438.7759},{"date":"2018-02-27","close":4602.0752},{"date":"2018-02-28","close":4483.3125},{"date":"2018-03-02","close":4409.0845},{"date":"2018-03-05","close":4320.0127},{"date":"2018-03-06","close":4305.1675},{"date":"2018-03-07","close":4297.7446},{"date":"2018-03-08","close":4305.1675},{"date":"2018-03-09","close":4394.2393},{"date":"2018-03-12","close":4371.9717},{"date":"2018-03-13","close":4282.8994},{"date":"2018-03-14","close":4282.8994},{"date":"2018-03-15","close":4208.6724},{"date":"2018-03-16","close":4208.6724},{"date":"2018-03-19","close":4223.5176},{"date":"2018-03-20","close":4260.6304},{"date":"2018-03-21","close":4164.1362},{"date":"2018-03-22","close":4171.5586},{"date":"2018-03-23","close":4030.5278},{"date":"2018-03-26","close":4178.9814},{"date":"2018-03-27","close":4208.6724},{"date":"2018-03-28","close":4186.4033},{"date":"2018-03-29","close":4193.8262},{"date":"2018-03-30","close":4216.0952},{"date":"2018-04-02","close":4164.1362},{"date":"2018-04-03","close":4193.8262},{"date":"2018-04-04","close":4119.5991},{"date":"2018-04-05","close":4156.7134},{"date":"2018-04-06","close":4067.6406},{"date":"2018-04-09","close":4112.1772},{"date":"2018-04-10","close":4112.1772},{"date":"2018-04-11","close":4290.3213},{"date":"2018-04-12","close":4230.9399},{"date":"2018-04-13","close":4297.7446},{"date":"2018-04-16","close":4275.4766},{"date":"2018-04-17","close":4312.5903},{"date":"2018-04-18","close":4364.5488},{"date":"2018-04-19","close":4334.8579},{"date":"2018-04-20","close":4334.8579},{"date":"2018-04-23","close":4268.0542},{"date":"2018-04-24","close":4186.4033},{"date":"2018-04-25","close":4156.7134},{"date":"2018-04-26","close":4178.9814},{"date":"2018-04-27","close":4156.7134},{"date":"2018-04-30","close":4112.1772},{"date":"2018-05-02","close":4060.2175},{"date":"2018-05-03","close":4052.7952},{"date":"2018-05-04","close":3941.4553},{"date":"2018-05-08","close":3793.0007},{"date":"2018-05-09","close":3800.4238},{"date":"2018-05-10","close":3674.2375},{"date":"2018-05-11","close":3785.5781},{"date":"2018-05-14","close":3896.9187},{"date":"2018-05-15","close":4000.8367},{"date":"2018-05-16","close":3896.9187},{"date":"2018-05-17","close":3934.0325},{"date":"2018-05-18","close":3874.6504},{"date":"2018-05-21","close":3800.4238},{"date":"2018-05-23","close":3703.9282},{"date":"2018-05-24","close":3707.6396},{"date":"2018-05-25","close":3685.3716},{"date":"2018-05-28","close":3711.3508},{"date":"2018-05-29","close":3681.6604},{"date":"2018-05-30","close":3763.3101},{"date":"2018-05-31","close":3700.2173},{"date":"2018-06-01","close":3711.3508},{"date":"2018-06-04","close":3711.3508},{"date":"2018-06-05","close":3755.887},{"date":"2018-06-07","close":3718.7739},{"date":"2018-06-08","close":3674.2375},{"date":"2018-06-11","close":3670.5261},{"date":"2018-06-12","close":3648.2583},{"date":"2018-06-14","close":3574.0308},{"date":"2018-06-15","close":3548.0515},{"date":"2018-06-18","close":3525.7834},{"date":"2018-06-19","close":3481.2471},{"date":"2018-06-20","close":3470.1133},{"date":"2018-06-21","close":3455.2683},{"date":"2018-06-22","close":3496.0923},{"date":"2018-06-25","close":3466.4019},{"date":"2018-06-26","close":3451.5569},{"date":"2018-06-27","close":3421.8655},{"date":"2018-06-28","close":3369.907},{"date":"2018-06-29","close":3351.3501},{"date":"2018-07-02","close":3277.123},{"date":"2018-07-03","close":3291.968},{"date":"2018-07-04","close":3325.3704},{"date":"2018-07-05","close":3347.6387},{"date":"2018-07-06","close":3421.8655},{"date":"2018-07-09","close":3403.3088},{"date":"2018-07-10","close":3421.8655},{"date":"2018-07-11","close":3369.907},{"date":"2018-07-12","close":3399.5977},{"date":"2018-07-13","close":3399.5977},{"date":"2018-07-16","close":3384.7527},{"date":"2018-07-17","close":3384.7527},{"date":"2018-07-18","close":3410.7317},{"date":"2018-07-19","close":3362.4836},{"date":"2018-07-20","close":3369.907},{"date":"2018-07-23","close":3277.123},{"date":"2018-07-24","close":3273.4116},{"date":"2018-07-25","close":3158.3599},{"date":"2018-07-26","close":3143.5142},{"date":"2018-07-27","close":3165.7825},{"date":"2018-07-30","close":3165.7825},{"date":"2018-07-31","close":3147.2256},{"date":"2018-08-01","close":3188.0505},{"date":"2018-08-02","close":3124.9578},{"date":"2018-08-03","close":3143.5142},{"date":"2018-08-06","close":3136.0916},{"date":"2018-08-07","close":3136.0916},{"date":"2018-08-08","close":3150.937},{"date":"2018-08-09","close":3143.5142},{"date":"2018-08-10","close":3147.2256},{"date":"2018-08-13","close":3080.4214},{"date":"2018-08-14","close":3072.9985},{"date":"2018-08-16","close":3176.9165},{"date":"2018-08-17","close":3191.7617},{"date":"2018-08-20","close":3147.2256},{"date":"2018-08-21","close":3206.6074},{"date":"2018-08-22","close":3247.4321},{"date":"2018-08-23","close":3243.7214},{"date":"2018-08-24","close":3340.2161},{"date":"2018-08-27","close":3410.7317},{"date":"2018-08-28","close":3403.3088},{"date":"2018-08-29","close":3403.3088},{"date":"2018-08-30","close":3433.0},{"date":"2018-08-31","close":3481.2471},{"date":"2018-09-03","close":3451.5569},{"date":"2018-09-04","close":3466.4019},{"date":"2018-09-05","close":3418.1545},{"date":"2018-09-06","close":3388.4631},{"date":"2018-09-07","close":3421.8655},{"date":"2018-09-10","close":3444.134},{"date":"2018-09-11","close":3481.2471},{"date":"2018-09-12","close":3470.1133},{"date":"2018-09-13","close":3548.0515},{"date":"2018-09-14","close":3555.4746},{"date":"2018-09-17","close":3503.5156},{"date":"2018-09-18","close":3510.9382},{"date":"2018-09-19","close":3499.804},{"date":"2018-09-20","close":3484.959},{"date":"2018-09-21","close":3484.959},{"date":"2018-09-27","close":3436.7112},{"date":"2018-09-28","close":3444.134},{"date":"2018-10-01","close":3425.5767},{"date":"2018-10-02","close":3369.907},{"date":"2018-10-04","close":3366.1953},{"date":"2018-10-05","close":3332.7932},{"date":"2018-10-08","close":3306.814},{"date":"2018-10-10","close":3228.8752},{"date":"2018-10-11","close":3124.9578},{"date":"2018-10-12","close":3150.937},{"date":"2018-10-15","close":3113.8235},{"date":"2018-10-16","close":3032.1738},{"date":"2018-10-17","close":3061.865},{"date":"2018-10-18","close":2969.0811},{"date":"2018-10-19","close":3013.6169},{"date":"2018-10-22","close":3013.6169},{"date":"2018-10-23","close":2969.0811},{"date":"2018-10-24","close":3013.6169},{"date":"2018-10-25","close":2976.5037},{"date":"2018-10-26","close":2935.6785},{"date":"2018-10-29","close":2905.9878},{"date":"2018-10-30","close":2902.2764},{"date":"2018-10-31","close":2802.0703},{"date":"2018-11-01","close":2865.1631},{"date":"2018-11-02","close":2961.658},{"date":"2018-11-05","close":2931.967},{"date":"2018-11-06","close":2920.8333},{"date":"2018-11-07","close":2861.4517},{"date":"2018-11-08","close":2846.6062},{"date":"2018-11-09","close":2854.0291},{"date":"2018-11-12","close":2842.8945},{"date":"2018-11-13","close":2820.627},{"date":"2018-11-14","close":2802.0703},{"date":"2018-11-15","close":2820.627},{"date":"2018-11-16","close":2991.3491},{"date":"2018-11-19","close":3035.8853},{"date":"2018-11-20","close":2980.2146},{"date":"2018-11-21","close":2969.0811},{"date":"2018-11-22","close":2965.3696},{"date":"2018-11-23","close":2902.2764},{"date":"2018-11-26","close":3021.0398},{"date":"2018-11-27","close":3035.8853},{"date":"2018-11-28","close":3091.5557},{"date":"2018-11-29","close":3080.4214},{"date":"2018-11-30","close":3091.5557},{"date":"2018-12-03","close":3139.803},{"date":"2018-12-04","close":3084.1323},{"date":"2018-12-05","close":3009.9058},{"date":"2018-12-06","close":2980.2146},{"date":"2018-12-07","close":2909.6992},{"date":"2018-12-10","close":2905.9878},{"date":"2018-12-11","close":2894.854},{"date":"2018-12-12","close":2894.854},{"date":"2018-12-13","close":2876.2969},{"date":"2018-12-14","close":2905.9878},{"date":"2018-12-17","close":2883.7197},{"date":"2018-12-18","close":2887.4314},{"date":"2018-12-19","close":2887.4314},{"date":"2018-12-20","close":2842.8945},{"date":"2018-12-21","close":2865.1631},{"date":"2018-12-24","close":2905.9878},{"date":"2018-12-26","close":2835.4727},{"date":"2018-12-27","close":2856.1467},{"date":"2018-12-28","close":2821.689},{"date":"2019-01-02","close":2745.1169},{"date":"2019-01-03","close":2706.8303},{"date":"2019-01-04","close":2622.6011},{"date":"2019-01-07","close":2649.4016},{"date":"2019-01-08","close":2634.0872},{"date":"2019-01-09","close":2676.2019},{"date":"2019-01-10","close":2687.6877},{"date":"2019-01-11","close":2683.8591},{"date":"2019-01-14","close":2634.0872},{"date":"2019-01-15","close":2683.8591},{"date":"2019-01-16","close":2703.002},{"date":"2019-01-17","close":2695.345},{"date":"2019-01-18","close":2745.1169},{"date":"2019-01-21","close":2771.9172},{"date":"2019-01-22","close":2729.8027},{"date":"2019-01-23","close":2798.7178},{"date":"2019-01-24","close":2875.2896},{"date":"2019-01-25","close":2882.9468},{"date":"2019-01-28","close":2833.175},{"date":"2019-01-29","close":2817.8606},{"date":"2019-01-30","close":2863.804},{"date":"2019-01-31","close":2867.6326},{"date":"2019-02-01","close":2859.9753},{"date":"2019-02-07","close":2879.1182},{"date":"2019-02-08","close":2844.6606},{"date":"2019-02-11","close":2852.3181},{"date":"2019-02-12","close":2852.3181},{"date":"2019-02-13","close":2871.4609},{"date":"2019-02-14","close":2948.0334},{"date":"2019-02-15","close":2948.0334},{"date":"2019-02-18","close":2990.1482},{"date":"2019-02-19","close":2974.834},{"date":"2019-02-20","close":2986.3196},{"date":"2019-02-21","close":2963.3481},{"date":"2019-02-22","close":2905.9185},{"date":"2019-02-25","close":2959.5195},{"date":"2019-02-26","close":2944.2051},{"date":"2019-02-27","close":2944.2051},{"date":"2019-02-28","close":2875.2896},{"date":"2019-03-04","close":2882.9468},{"date":"2019-03-05","close":2863.804},{"date":"2019-03-06","close":2794.8889},{"date":"2019-03-07","close":2756.6028},{"date":"2019-03-08","close":2718.3167},{"date":"2019-03-11","close":2752.7742},{"date":"2019-03-12","close":2810.2034},{"date":"2019-03-13","close":2825.5176},{"date":"2019-03-14","close":2791.0601},{"date":"2019-03-15","close":2798.7178},{"date":"2019-03-18","close":2794.8889},{"date":"2019-03-19","close":2779.5745},{"date":"2019-03-20","close":2756.6028},{"date":"2019-03-21","close":2745.1169},{"date":"2019-03-22","close":2695.345},{"date":"2019-03-25","close":2611.1152},{"date":"2019-03-26","close":2649.4016},{"date":"2019-03-27","close":2653.2305},{"date":"2019-03-28","close":2645.5728},{"date":"2019-03-29","close":2680.0303},{"date":"2019-04-01","close":2710.6592},{"date":"2019-04-02","close":2703.002},{"date":"2019-04-03","close":2737.4595},{"date":"2019-04-04","close":2718.3167},{"date":"2019-04-05","close":2718.3167},{"date":"2019-04-08","close":2706.8303},{"date":"2019-04-09","close":2683.8591},{"date":"2019-04-10","close":2725.9739},{"date":"2019-04-11","close":2741.2881},{"date":"2019-04-12","close":2741.2881},{"date":"2019-04-15","close":2745.1169},{"date":"2019-04-16","close":2733.6309},{"date":"2019-04-17","close":2729.8027},{"date":"2019-04-18","close":2680.0303},{"date":"2019-04-19","close":2706.8303},{"date":"2019-04-22","close":2710.6592},{"date":"2019-04-23","close":2725.9739},{"date":"2019-04-24","close":2729.8027},{"date":"2019-04-25","close":2794.8889},{"date":"2019-04-26","close":2752.7742},{"date":"2019-04-29","close":2706.8303},{"date":"2019-04-30","close":2844.6606},{"date":"2019-05-02","close":2817.8606},{"date":"2019-05-03","close":3085.8638},{"date":"2019-05-07","close":3013.1196},{"date":"2019-05-08","close":3013.1196},{"date":"2019-05-09","close":2829.3467},{"date":"2019-05-10","close":2859.9753},{"date":"2019-05-13","close":2787.2314},{"date":"2019-05-14","close":2710.6592},{"date":"2019-05-15","close":2764.26},{"date":"2019-05-16","close":2630.2585},{"date":"2019-05-17","close":2630.2585},{"date":"2019-05-20","close":2611.1152},{"date":"2019-05-21","close":2618.7727},{"date":"2019-05-22","close":2565.1721},{"date":"2019-05-23","close":2523.0571},{"date":"2019-05-24","close":2473.2852},{"date":"2019-05-27","close":2500.0857},{"date":"2019-05-28","close":2526.8857},{"date":"2019-05-29","close":2503.9141},{"date":"2019-05-30","close":2488.5999},{"date":"2019-05-31","close":2457.9709},{"date":"2019-06-03","close":2507.7429},{"date":"2019-06-04","close":2580.4863},{"date":"2019-06-05","close":2745.1169},{"date":"2019-06-07","close":2863.804},{"date":"2019-06-10","close":2955.6907},{"date":"2019-06-11","close":3028.4343},{"date":"2019-06-12","close":3032.2632},{"date":"2019-06-13","close":3162.4358},{"date":"2019-06-14","close":3150.95},{"date":"2019-06-17","close":3223.6938},{"date":"2019-06-18","close":3254.3225},{"date":"2019-06-19","close":3353.8672},{"date":"2019-06-20","close":3468.7249},{"date":"2019-06-21","close":3518.4971},{"date":"2019-06-24","close":3529.9822},{"date":"2019-06-25","close":3529.9822},{"date":"2019-06-26","close":3484.0396},{"date":"2019-06-27","close":3491.6968},{"date":"2019-06-28","close":3522.3257},{"date":"2019-07-01","close":3376.8381},{"date":"2019-07-02","close":3422.7817},{"date":"2019-07-03","close":3491.6968},{"date":"2019-07-04","close":3487.8684},{"date":"2019-07-05","close":3541.469},{"date":"2019-07-08","close":3552.9551},{"date":"2019-07-09","close":3579.7549},{"date":"2019-07-10","close":3572.0974},{"date":"2019-07-11","close":3591.2407},{"date":"2019-07-12","close":3736.728},{"date":"2019-07-15","close":3744.3853},{"date":"2019-07-16","close":3752.0425},{"date":"2019-07-17","close":3752.0425},{"date":"2019-07-18","close":3752.0425},{"date":"2019-07-19","close":3767.3572},{"date":"2019-07-22","close":3767.3572},{"date":"2019-07-23","close":3767.3572},{"date":"2019-07-24","close":3656.3271},{"date":"2019-07-25","close":3652.4983},{"date":"2019-07-26","close":3652.4983},{"date":"2019-07-29","close":3549.1265},{"date":"2019-07-30","close":3549.1265},{"date":"2019-07-31","close":3499.354},{"date":"2019-08-01","close":3503.1824},{"date":"2019-08-02","close":3468.7249},{"date":"2019-08-05","close":3357.6956},{"date":"2019-08-06","close":3292.6089},{"date":"2019-08-07","close":3300.2661},{"date":"2019-08-08","close":3338.552},{"date":"2019-08-09","close":3365.3525},{"date":"2019-08-12","close":3323.2378},{"date":"2019-08-13","close":3330.8948},{"date":"2019-08-14","close":3292.6089},{"date":"2019-08-16","close":3246.6655},{"date":"2019-08-19","close":3193.0649},{"date":"2019-08-20","close":3120.3213},{"date":"2019-08-21","close":3112.6638},{"date":"2019-08-22","close":3085.8638},{"date":"2019-08-23","close":3082.0349},{"date":"2019-08-26","close":3078.2063},{"date":"2019-08-27","close":3039.9202},{"date":"2019-08-28","close":3016.9482},{"date":"2019-08-29","close":2955.6907},{"date":"2019-08-30","close":2990.1482},{"date":"2019-09-02","close":2990.1482},{"date":"2019-09-03","close":2978.6626},{"date":"2019-09-04","close":3055.2344},{"date":"2019-09-05","close":3036.0916},{"date":"2019-09-06","close":3032.2632},{"date":"2019-09-09","close":2940.376},{"date":"2019-09-10","close":2940.376},{"date":"2019-09-11","close":2948.0334},{"date":"2019-09-16","close":3016.9482},{"date":"2019-09-17","close":3001.634},{"date":"2019-09-18","close":3009.2913},{"date":"2019-09-19","close":3009.2913},{"date":"2019-09-20","close":2955.6907},{"date":"2019-09-23","close":2917.4048},{"date":"2019-09-24","close":2921.2334},{"date":"2019-09-25","close":2867.6326},{"date":"2019-09-26","close":2791.0601},{"date":"2019-09-27","close":2775.7458},{"date":"2019-09-30","close":2825.5176},{"date":"2019-10-01","close":2837.0037},{"date":"2019-10-02","close":2844.6606},{"date":"2019-10-04","close":2848.4893},{"date":"2019-10-07","close":2848.4893},{"date":"2019-10-08","close":2848.4893},{"date":"2019-10-10","close":2859.9753},{"date":"2019-10-11","close":2856.1467},{"date":"2019-10-14","close":2886.7759},{"date":"2019-10-15","close":2894.4329},{"date":"2019-10-16","close":2890.6045},{"date":"2019-10-17","close":2894.4329},{"date":"2019-10-18","close":2902.0898},{"date":"2019-10-21","close":2902.0898},{"date":"2019-10-22","close":2967.1765},{"date":"2019-10-23","close":2932.719},{"date":"2019-10-24","close":2936.5474},{"date":"2019-10-25","close":2894.4329},{"date":"2019-10-28","close":2902.0898},{"date":"2019-10-29","close":2898.2612},{"date":"2019-10-30","close":2909.7473},{"date":"2019-10-31","close":2917.4048},{"date":"2019-11-01","close":2925.062},{"date":"2019-11-04","close":2925.062},{"date":"2019-11-05","close":2928.8904},{"date":"2019-11-06","close":2928.8904},{"date":"2019-11-07","close":2928.8904},{"date":"2019-11-08","close":2917.4048},{"date":"2019-11-11","close":2917.4048},{"date":"2019-11-12","close":2913.5759},{"date":"2019-11-13","close":2921.2334},{"date":"2019-11-14","close":2921.2334},{"date":"2019-11-15","close":2863.804},{"date":"2019-11-18","close":2867.6326},{"date":"2019-11-19","close":2875.2896},{"date":"2019-11-20","close":2806.3748},{"date":"2019-11-21","close":2775.7458},{"date":"2019-11-22","close":2779.5745},{"date":"2019-11-25","close":2745.1169},{"date":"2019-11-26","close":2768.0886},{"date":"2019-11-27","close":2802.5464},{"date":"2019-11-28","close":2806.3748},{"date":"2019-11-29","close":2794.8889},{"date":"2019-12-02","close":2840.8323},{"date":"2019-12-03","close":2852.3181},{"date":"2019-12-04","close":2825.5176},{"date":"2019-12-05","close":2794.8889},{"date":"2019-12-06","close":2810.2034},{"date":"2019-12-09","close":2779.5745},{"date":"2019-12-10","close":2779.5745},{"date":"2019-12-11","close":2794.8889},{"date":"2019-12-12","close":2787.2314},{"date":"2019-12-13","close":2775.7458},{"date":"2019-12-16","close":2783.4033},{"date":"2019-12-17","close":2760.4312},{"date":"2019-12-18","close":2737.4595},{"date":"2019-12-19","close":2737.4595},{"date":"2019-12-20","close":2752.7742},{"date":"2019-12-23","close":2748.9458},{"date":"2019-12-24","close":2722.1453},{"date":"2019-12-26","close":2706.8303},{"date":"2019-12-27","close":2823.2454},{"date":"2019-12-30","close":2807.406},{"date":"2020-01-02","close":2803.4468},{"date":"2020-01-03","close":2787.6082},{"date":"2020-01-06","close":2728.2131},{"date":"2020-01-07","close":2732.1729},{"date":"2020-01-08","close":2724.2532},{"date":"2020-01-09","close":2732.1729},{"date":"2020-01-10","close":2759.8904},{"date":"2020-01-13","close":2819.2856},{"date":"2020-01-14","close":2835.124},{"date":"2020-01-15","close":2819.2856},{"date":"2020-01-16","close":2850.9629},{"date":"2020-01-17","close":2850.9629},{"date":"2020-01-20","close":2850.9629},{"date":"2020-01-21","close":2850.9629},{"date":"2020-01-22","close":2854.9224},{"date":"2020-01-23","close":2858.8821},{"date":"2020-01-28","close":2839.0837},{"date":"2020-01-29","close":2850.9629},{"date":"2020-01-30","close":2835.124},{"date":"2020-01-31","close":2827.2046},{"date":"2020-02-03","close":2827.2046},{"date":"2020-02-04","close":2843.0437},{"date":"2020-02-05","close":2843.0437},{"date":"2020-02-06","close":2843.0437},{"date":"2020-02-07","close":2831.1641},{"date":"2020-02-10","close":2843.0437},{"date":"2020-02-11","close":2854.9224},{"date":"2020-02-12","close":2819.2856},{"date":"2020-02-13","close":2854.9224},{"date":"2020-02-14","close":2870.761},{"date":"2020-02-17","close":2854.9224},{"date":"2020-02-18","close":2858.8821},{"date":"2020-02-19","close":2850.9629},{"date":"2020-02-20","close":2839.0837},{"date":"2020-02-21","close":2803.4468},{"date":"2020-02-24","close":2649.0198},{"date":"2020-02-25","close":2656.939},{"date":"2020-02-26","close":2656.939},{"date":"2020-02-27","close":2629.2212},{"date":"2020-02-28","close":2625.2615},{"date":"2020-03-02","close":2609.4229},{"date":"2020-03-03","close":2613.3826},{"date":"2020-03-04","close":2617.3423},{"date":"2020-03-05","close":2712.3745},{"date":"2020-03-06","close":2649.0198},{"date":"2020-03-09","close":2649.0198},{"date":"2020-03-10","close":2605.4634},{"date":"2020-03-11","close":2577.7456},{"date":"2020-03-12","close":2391.6414},{"date":"2020-03-13","close":2332.2461},{"date":"2020-03-16","close":2221.3755},{"date":"2020-03-17","close":2106.5447},{"date":"2020-03-18","close":2070.9077},{"date":"2020-03-19","close":1647.2229},{"date":"2020-03-20","close":1504.6748},{"date":"2020-03-23","close":1366.0864},{"date":"2020-03-24","close":1465.0781},{"date":"2020-03-25","close":1571.9891},{"date":"2020-03-26","close":1647.2229},{"date":"2020-03-27","close":1655.1423},{"date":"2020-03-30","close":1718.4969},{"date":"2020-03-31","close":1738.2953},{"date":"2020-04-01","close":1726.4163},{"date":"2020-04-02","close":1726.4163},{"date":"2020-04-03","close":1769.9728},{"date":"2020-04-06","close":1809.5695},{"date":"2020-04-07","close":1845.2064},{"date":"2020-04-08","close":2094.6658},{"date":"2020-04-09","close":2106.5447},{"date":"2020-04-10","close":2142.1814},{"date":"2020-04-13","close":2154.061},{"date":"2020-04-14","close":2165.9395},{"date":"2020-04-16","close":2229.2944},{"date":"2020-04-17","close":2249.093},{"date":"2020-04-20","close":2249.093},{"date":"2020-04-21","close":2264.9316},{"date":"2020-04-22","close":2320.3672},{"date":"2020-04-23","close":2375.8022},{"date":"2020-04-24","close":2348.0847},{"date":"2020-04-27","close":2819.2856},{"date":"2020-04-28","close":2676.7373},{"date":"2020-04-29","close":2676.7373},{"date":"2020-05-04","close":2795.5273},{"date":"2020-05-06","close":2898.479},{"date":"2020-05-07","close":3001.4302},{"date":"2020-05-08","close":3132.0994},{"date":"2020-05-11","close":3187.5349},{"date":"2020-05-12","close":3096.4626},{"date":"2020-05-13","close":3001.4302},{"date":"2020-05-14","close":3021.2288},{"date":"2020-05-15","close":3064.7849},{"date":"2020-05-18","close":3147.9382},{"date":"2020-05-19","close":3159.8171},{"date":"2020-05-20","close":3179.6152},{"date":"2020-05-21","close":3357.8008},{"date":"2020-05-22","close":3349.8811},{"date":"2020-05-25","close":3472.6311},{"date":"2020-05-26","close":3583.5017},{"date":"2020-05-27","close":3880.4773},{"date":"2020-05-28","close":3781.4854},{"date":"2020-05-29","close":3694.3723},{"date":"2020-06-01","close":3730.0093},{"date":"2020-06-02","close":3741.8887},{"date":"2020-06-03","close":3749.8081},{"date":"2020-06-04","close":3753.7681},{"date":"2020-06-05","close":3761.6865},{"date":"2020-06-08","close":3761.6865},{"date":"2020-06-09","close":3797.3237},{"date":"2020-06-10","close":3801.2834},{"date":"2020-06-11","close":3745.8486},{"date":"2020-06-12","close":3749.8081},{"date":"2020-06-15","close":3805.2434},{"date":"2020-06-16","close":4102.2188},{"date":"2020-06-17","close":4181.4121},{"date":"2020-06-18","close":4276.4443},{"date":"2020-06-19","close":4260.6055},{"date":"2020-06-22","close":4149.7344},{"date":"2020-06-23","close":3935.9124},{"date":"2020-06-24","close":4086.3804},{"date":"2020-06-25","close":3983.4285},{"date":"2020-06-26","close":3991.3474},{"date":"2020-06-29","close":4015.1064},{"date":"2020-06-30","close":4062.6218},{"date":"2020-07-01","close":4038.8643},{"date":"2020-07-02","close":4007.1868},{"date":"2020-07-03","close":4110.1377},{"date":"2020-07-06","close":4125.9771},{"date":"2020-07-07","close":4078.4607},{"date":"2020-07-08","close":4023.0254},{"date":"2020-07-09","close":4236.8477},{"date":"2020-07-10","close":4213.0894},{"date":"2020-07-13","close":4252.6865},{"date":"2020-07-14","close":4236.8477},{"date":"2020-07-15","close":4244.7666},{"date":"2020-07-16","close":4181.4121},{"date":"2020-07-17","close":4213.0894},{"date":"2020-07-20","close":4213.0894},{"date":"2020-07-21","close":4704.0884},{"date":"2020-07-22","close":4704.0884},{"date":"2020-07-23","close":4656.5728},{"date":"2020-07-24","close":4632.814},{"date":"2020-07-27","close":4727.8467},{"date":"2020-07-28","close":4727.8467},{"date":"2020-07-29","close":4783.2827},{"date":"2020-07-30","close":5139.6523},{"date":"2020-07-31","close":5107.9751},{"date":"2020-08-03","close":4957.5078},{"date":"2020-08-04","close":4838.7173},{"date":"2020-08-05","close":4878.314},{"date":"2020-08-06","close":4727.8467},{"date":"2020-08-07","close":4735.7661},{"date":"2020-08-10","close":5068.3784},{"date":"2020-08-11","close":5274.2812},{"date":"2020-08-12","close":5012.9434},{"date":"2020-08-13","close":5005.0239},{"date":"2020-08-14","close":4933.7495},{"date":"2020-08-18","close":4680.3306},{"date":"2020-08-19","close":4664.4922},{"date":"2020-08-20","close":4704.0884},{"date":"2020-08-21","close":4712.0083},{"date":"2020-08-24","close":4616.9761},{"date":"2020-08-25","close":4561.54},{"date":"2020-08-26","close":4474.4277},{"date":"2020-08-27","close":4434.8311},{"date":"2020-08-28","close":4434.8311},{"date":"2020-08-31","close":4490.2666},{"date":"2020-09-01","close":4577.3789},{"date":"2020-09-02","close":4585.2983},{"date":"2020-09-03","close":4490.2666},{"date":"2020-09-04","close":4521.9443},{"date":"2020-09-07","close":4585.2983},{"date":"2020-09-08","close":4537.7827},{"date":"2020-09-09","close":4434.8311},{"date":"2020-09-10","close":4458.5889},{"date":"2020-09-11","close":4450.6699},{"date":"2020-09-14","close":4609.0571},{"date":"2020-09-15","close":4561.54},{"date":"2020-09-16","close":4624.895},{"date":"2020-09-17","close":4632.814},{"date":"2020-09-18","close":4521.9443},{"date":"2020-09-21","close":4474.4277},{"date":"2020-09-22","close":4308.1221},{"date":"2020-09-23","close":4102.2188},{"date":"2020-09-24","close":4141.8154},{"date":"2020-09-25","close":4149.7344},{"date":"2020-09-28","close":4173.4927},{"date":"2020-09-29","close":4252.6865},{"date":"2020-10-05","close":4418.9922},{"date":"2020-10-06","close":4545.7017},{"date":"2020-10-07","close":4553.6211},{"date":"2020-10-08","close":4577.3789},{"date":"2020-10-12","close":4640.7344},{"date":"2020-10-13","close":4616.9761},{"date":"2020-10-14","close":4529.8633},{"date":"2020-10-15","close":4553.6211},{"date":"2020-10-16","close":4529.8633},{"date":"2020-10-19","close":4664.4922},{"date":"2020-10-20","close":4870.395},{"date":"2020-10-21","close":5092.1367},{"date":"2020-10-22","close":5147.5713},{"date":"2020-10-23","close":5139.6523},{"date":"2020-10-26","close":4838.7173},{"date":"2020-10-27","close":4870.395},{"date":"2020-10-28","close":5234.6846},{"date":"2020-10-29","close":5163.4106},{"date":"2020-10-30","close":5028.7812},{"date":"2020-11-02","close":5084.2173},{"date":"2020-11-03","close":5052.5396},{"date":"2020-11-04","close":5068.3784},{"date":"2020-11-05","close":5179.249},{"date":"2020-11-06","close":5345.5557},{"date":"2020-11-09","close":5298.0396},{"date":"2020-11-10","close":5139.6523},{"date":"2020-11-11","close":5012.9434},{"date":"2020-11-12","close":5036.7012},{"date":"2020-11-13","close":5020.8618},{"date":"2020-11-16","close":4973.3457},{"date":"2020-11-17","close":4989.1851},{"date":"2020-11-18","close":4941.6694},{"date":"2020-11-19","close":4830.7983},{"date":"2020-11-20","close":4941.6694},{"date":"2020-11-23","close":4941.6694},{"date":"2020-11-24","close":4886.2334},{"date":"2020-11-25","close":4751.6045},{"date":"2020-11-26","close":4640.7344},{"date":"2020-11-27","close":4751.6045},{"date":"2020-11-30","close":4688.2495},{"date":"2020-12-01","close":4719.9277},{"date":"2020-12-02","close":4743.6855},{"date":"2020-12-03","close":4719.9277},{"date":"2020-12-04","close":4632.814},{"date":"2020-12-07","close":4506.1045},{"date":"2020-12-08","close":4434.8311},{"date":"2020-12-09","close":4434.8311},{"date":"2020-12-10","close":4474.4277},{"date":"2020-12-11","close":4616.9761},{"date":"2020-12-14","close":4577.3789},{"date":"2020-12-15","close":4498.186},{"date":"2020-12-16","close":4442.751},{"date":"2020-12-17","close":4434.8311},{"date":"2020-12-18","close":4411.0728},{"date":"2020-12-21","close":4355.6372},{"date":"2020-12-22","close":4355.6372},{"date":"2020-12-23","close":4355.6372},{"date":"2020-12-24","close":4403.1533},{"date":"2020-12-28","close":4506.1045},{"date":"2020-12-29","close":4503.6797},{"date":"2020-12-30","close":4479.4233},{"date":"2021-01-04","close":4398.5674},{"date":"2021-01-05","close":4325.7964},{"date":"2021-01-06","close":4398.5674},{"date":"2021-01-07","close":4552.1929},{"date":"2021-01-08","close":4455.1655},{"date":"2021-01-11","close":4293.4536},{"date":"2021-01-12","close":4341.9673},{"date":"2021-01-13","close":4398.5674},{"date":"2021-01-14","close":4584.5356},{"date":"2021-01-15","close":4511.7646},{"date":"2021-01-18","close":4398.5674},{"date":"2021-01-19","close":4406.6523},{"date":"2021-01-20","close":4398.5674},{"date":"2021-01-21","close":4414.7373},{"date":"2021-01-22","close":4447.0801},{"date":"2021-01-25","close":4479.4233},{"date":"2021-01-26","close":4746.2476},{"date":"2021-01-27","close":4608.7925},{"date":"2021-01-28","close":4536.0215},{"date":"2021-01-29","close":4390.4805},{"date":"2021-02-01","close":4366.2241},{"date":"2021-02-02","close":4544.1074},{"date":"2021-02-03","close":4624.9639},{"date":"2021-02-04","close":4697.7334},{"date":"2021-02-05","close":4681.5625},{"date":"2021-02-08","close":4705.8198},{"date":"2021-02-09","close":4649.2202},{"date":"2021-02-10","close":4633.0488},{"date":"2021-02-15","close":4689.6484},{"date":"2021-02-16","close":4665.3916},{"date":"2021-02-17","close":4608.7925},{"date":"2021-02-18","close":4641.1348},{"date":"2021-02-19","close":4584.5356},{"date":"2021-02-22","close":4713.9048},{"date":"2021-02-23","close":4697.7334},{"date":"2021-02-24","close":4479.4233},{"date":"2021-02-25","close":4859.4458},{"date":"2021-02-26","close":4859.4458},{"date":"2021-03-02","close":4883.7026},{"date":"2021-03-03","close":5263.7261},{"date":"2021-03-04","close":5320.3252},{"date":"2021-03-05","close":5279.8975},{"date":"2021-03-08","close":5271.811},{"date":"2021-03-09","close":5287.9829},{"date":"2021-03-10","close":5134.3564},{"date":"2021-03-11","close":5554.8071},{"date":"2021-03-12","close":5457.7803},{"date":"2021-03-15","close":5619.4922},{"date":"2021-03-16","close":5603.3208},{"date":"2021-03-17","close":5635.6636},{"date":"2021-03-18","close":5570.979},{"date":"2021-03-19","close":5570.979},{"date":"2021-03-22","close":5692.2632},{"date":"2021-03-23","close":5506.2939},{"date":"2021-03-24","close":5684.1772},{"date":"2021-03-25","close":5853.9756},{"date":"2021-03-26","close":5870.146},{"date":"2021-03-29","close":5813.5474},{"date":"2021-03-30","close":5870.146},{"date":"2021-03-31","close":5765.0332},{"date":"2021-04-01","close":5781.2041},{"date":"2021-04-02","close":5708.4341},{"date":"2021-04-05","close":5724.605},{"date":"2021-04-06","close":5773.1191},{"date":"2021-04-07","close":5991.4297},{"date":"2021-04-08","close":5983.3442},{"date":"2021-04-09","close":6185.4844},{"date":"2021-04-12","close":6080.3716},{"date":"2021-04-13","close":5975.2593},{"date":"2021-04-14","close":5967.1733},{"date":"2021-04-15","close":5959.0874},{"date":"2021-04-16","close":5853.9756},{"date":"2021-04-19","close":5894.4033},{"date":"2021-04-20","close":5918.6597},{"date":"2021-04-21","close":5837.8037},{"date":"2021-04-22","close":5942.916},{"date":"2021-04-23","close":5886.3174},{"date":"2021-04-26","close":5886.3174},{"date":"2021-04-27","close":5813.5474},{"date":"2021-04-28","close":5983.3442},{"date":"2021-04-29","close":6112.7139},{"date":"2021-04-30","close":5983.3442},{"date":"2021-05-03","close":5975.2593},{"date":"2021-05-04","close":6023.7725},{"date":"2021-05-06","close":6072.2861},{"date":"2021-05-07","close":6322.9399},{"date":"2021-05-10","close":6193.5698},{"date":"2021-05-11","close":6468.4805},{"date":"2021-05-12","close":6953.6167},{"date":"2021-05-13","close":7066.8149},{"date":"2021-05-14","close":7309.3828},{"date":"2021-05-17","close":7196.1851},{"date":"2021-05-18","close":7260.8691},{"date":"2021-05-20","close":7357.897},{"date":"2021-05-21","close":7171.9272},{"date":"2021-05-24","close":7091.0713},{"date":"2021-05-25","close":7600.4648},{"date":"2021-05-26","close":7681.3213},{"date":"2021-05-27","close":7665.1504},{"date":"2021-05-28","close":7446.8379},{"date":"2021-05-31","close":7349.811},{"date":"2021-06-01","close":7131.4995},{"date":"2021-06-02","close":7115.3291},{"date":"2021-06-03","close":7066.8149},{"date":"2021-06-04","close":7026.3867},{"date":"2021-06-07","close":6832.3325},{"date":"2021-06-08","close":6872.7603},{"date":"2021-06-09","close":6848.5039},{"date":"2021-06-10","close":6985.9585},{"date":"2021-06-11","close":6969.7871},{"date":"2021-06-14","close":6832.3325},{"date":"2021-06-15","close":6913.1885},{"date":"2021-06-16","close":6856.5894},{"date":"2021-06-17","close":6856.5894},{"date":"2021-06-18","close":6783.8188},{"date":"2021-06-21","close":6937.4453},{"date":"2021-06-22","close":7180.0132},{"date":"2021-06-23","close":7082.9863},{"date":"2021-06-24","close":7139.585},{"date":"2021-06-25","close":7131.4995},{"date":"2021-06-28","close":7317.4692},{"date":"2021-06-29","close":7317.4692},{"date":"2021-06-30","close":7163.8423},{"date":"2021-07-01","close":7188.0986},{"date":"2021-07-02","close":7180.0132},{"date":"2021-07-05","close":7252.7837},{"date":"2021-07-06","close":8166.4575},{"date":"2021-07-07","close":7770.2622},{"date":"2021-07-08","close":7576.207},{"date":"2021-07-09","close":7422.5811},{"date":"2021-07-12","close":7640.8931},{"date":"2021-07-13","close":7648.9775},{"date":"2021-07-14","close":7600.4648},{"date":"2021-07-15","close":7616.6353},{"date":"2021-07-16","close":7560.0376},{"date":"2021-07-19","close":7454.9233},{"date":"2021-07-20","close":7317.4692},{"date":"2021-07-21","close":7341.7251},{"date":"2021-07-22","close":7438.7529},{"date":"2021-07-23","close":7430.6675},{"date":"2021-07-26","close":7244.6982},{"date":"2021-07-27","close":7252.7837},{"date":"2021-07-28","close":7196.1851},{"date":"2021-07-29","close":7406.4097},{"date":"2021-07-30","close":7430.6675},{"date":"2021-08-02","close":7479.1812},{"date":"2021-08-03","close":7422.5811},{"date":"2021-08-04","close":7422.5811},{"date":"2021-08-05","close":7487.2661},{"date":"2021-08-06","close":7584.2939},{"date":"2021-08-09","close":7592.3789},{"date":"2021-08-10","close":7487.2661},{"date":"2021-08-11","close":7438.7529},{"date":"2021-08-12","close":7446.8379},{"date":"2021-08-13","close":7317.4692},{"date":"2021-08-17","close":6985.9585},{"date":"2021-08-18","close":7212.3555},{"date":"2021-08-19","close":6994.0449},{"date":"2021-08-20","close":6799.9897},{"date":"2021-08-23","close":6856.5894},{"date":"2021-08-24","close":7066.8149},{"date":"2021-08-25","close":7139.585},{"date":"2021-08-26","close":7163.8423},{"date":"2021-08-27","close":7107.2427},{"date":"2021-08-30","close":7107.2427},{"date":"2021-08-31","close":7107.2427},{"date":"2021-09-01","close":7139.585},{"date":"2021-09-02","close":7155.7568},{"date":"2021-09-03","close":7349.811},{"date":"2021-09-06","close":7349.811},{"date":"2021-09-07","close":7341.7251},{"date":"2021-09-08","close":7357.897},{"date":"2021-09-09","close":7196.1851},{"date":"2021-09-10","close":7212.3555},{"date":"2021-09-13","close":7042.5581},{"date":"2021-09-14","close":7050.6436},{"date":"2021-09-15","close":7026.3867},{"date":"2021-09-16","close":7026.3867},{"date":"2021-09-17","close":7018.3013},{"date":"2021-09-23","close":7074.9009},{"date":"2021-09-24","close":7074.9009},{"date":"2021-09-27","close":7220.4409},{"date":"2021-09-28","close":7268.9551},{"date":"2021-09-29","close":7325.5542},{"date":"2021-09-30","close":7309.3828},{"date":"2021-10-01","close":7277.041},{"date":"2021-10-05","close":7349.811},{"date":"2021-10-06","close":7252.7837},{"date":"2021-10-07","close":7471.0947},{"date":"2021-10-08","close":7438.7529},{"date":"2021-10-12","close":7454.9233},{"date":"2021-10-13","close":7503.437},{"date":"2021-10-14","close":7487.2661},{"date":"2021-10-15","close":7560.0376},{"date":"2021-10-18","close":7689.4058},{"date":"2021-10-19","close":7632.8071},{"date":"2021-10-20","close":7584.2939},{"date":"2021-10-21","close":7511.5229},{"date":"2021-10-22","close":7471.0947},{"date":"2021-10-25","close":7471.0947},{"date":"2021-10-26","close":7511.5229},{"date":"2021-10-27","close":7349.811},{"date":"2021-10-28","close":7123.4141},{"date":"2021-10-29","close":7002.1299},{"date":"2021-11-01","close":7147.6709},{"date":"2021-11-02","close":7479.1812},{"date":"2021-11-03","close":7390.2388},{"date":"2021-11-04","close":7446.8379},{"date":"2021-11-05","close":7390.2388},{"date":"2021-11-08","close":7406.4097},{"date":"2021-11-09","close":7163.8423},{"date":"2021-11-10","close":7204.27},{"date":"2021-11-11","close":7228.5269},{"date":"2021-11-12","close":7268.9551},{"date":"2021-11-15","close":7309.3828},{"date":"2021-11-16","close":7228.5269},{"date":"2021-11-17","close":7236.6128},{"date":"2021-11-18","close":7398.3252},{"date":"2021-11-19","close":8409.0244},{"date":"2021-11-22","close":8287.7412},{"date":"2021-11-23","close":8732.4482},{"date":"2021-11-24","close":8061.3438},{"date":"2021-11-25","close":8126.0293},{"date":"2021-11-26","close":7794.5186},{"date":"2021-11-29","close":7390.2388},{"date":"2021-11-30","close":7139.585},{"date":"2021-12-01","close":7244.6982},{"date":"2021-12-02","close":7268.9551},{"date":"2021-12-03","close":7349.811},{"date":"2021-12-06","close":7349.811},{"date":"2021-12-07","close":7357.897},{"date":"2021-12-08","close":7236.6128},{"date":"2021-12-09","close":7511.5229},{"date":"2021-12-10","close":7495.3516},{"date":"2021-12-13","close":7487.2661},{"date":"2021-12-14","close":7446.8379},{"date":"2021-12-15","close":7446.8379},{"date":"2021-12-16","close":7406.4097},{"date":"2021-12-17","close":7309.3828},{"date":"2021-12-20","close":7204.27},{"date":"2021-12-21","close":7188.0986},{"date":"2021-12-22","close":7196.1851},{"date":"2021-12-23","close":7204.27},{"date":"2021-12-24","close":7212.3555},{"date":"2021-12-27","close":7180.0132},{"date":"2021-12-28","close":7155.7568},{"date":"2021-12-29","close":7311.8525},{"date":"2021-12-30","close":7336.499},{"date":"2022-01-03","close":8940.0},{"date":"2022-01-04","close":7459.7324},{"date":"2022-01-05","close":7410.4385},{"date":"2022-01-06","close":7270.7744},{"date":"2022-01-07","close":7262.5591},{"date":"2022-01-10","close":7221.4805},{"date":"2022-01-11","close":6999.6606},{"date":"2022-01-12","close":7073.6011},{"date":"2022-01-13","close":7090.0322},{"date":"2022-01-14","close":7163.9722},{"date":"2022-01-17","close":7098.2471},{"date":"2022-01-18","close":7073.6011},{"date":"2022-01-19","close":6942.1519},{"date":"2022-01-20","close":6966.7983},{"date":"2022-01-21","close":6901.0737},{"date":"2022-01-24","close":6671.0381},{"date":"2022-01-25","close":6646.3911},{"date":"2022-01-26","close":6646.3911},{"date":"2022-01-27","close":6613.5288},{"date":"2022-01-28","close":6769.6245},{"date":"2022-02-03","close":6818.9185},{"date":"2022-02-04","close":6859.9956},{"date":"2022-02-07","close":6933.9355},{"date":"2022-02-08","close":6933.9355},{"date":"2022-02-09","close":6933.9355},{"date":"2022-02-10","close":6950.3672},{"date":"2022-02-11","close":6942.1519},{"date":"2022-02-14","close":6679.2539},{"date":"2022-02-15","close":6662.8228},{"date":"2022-02-16","close":6728.5469},{"date":"2022-02-17","close":6728.5469},{"date":"2022-02-18","close":6720.3315},{"date":"2022-02-21","close":6753.1943},{"date":"2022-02-22","close":6753.1943},{"date":"2022-02-23","close":6753.1943},{"date":"2022-02-24","close":6531.3735},{"date":"2022-02-25","close":6671.0381},{"date":"2022-02-28","close":6671.0381},{"date":"2022-03-02","close":6777.8403},{"date":"2022-03-03","close":6868.2114},{"date":"2022-03-04","close":6868.2114},{"date":"2022-03-07","close":6810.7026},{"date":"2022-03-08","close":6712.1157},{"date":"2022-03-10","close":6712.1157},{"date":"2022-03-11","close":6761.4097},{"date":"2022-03-14","close":6679.2539},{"date":"2022-03-15","close":6629.9604},{"date":"2022-03-16","close":6687.4688},{"date":"2022-03-17","close":6720.3315},{"date":"2022-03-18","close":6703.8999},{"date":"2022-03-21","close":6703.8999},{"date":"2022-03-22","close":6753.1943},{"date":"2022-03-23","close":6901.0737},{"date":"2022-03-24","close":6843.5654},{"date":"2022-03-25","close":6744.978},{"date":"2022-03-28","close":6777.8403},{"date":"2022-03-29","close":6786.0562},{"date":"2022-03-30","close":6728.5469},{"date":"2022-03-31","close":6909.2896},{"date":"2022-04-01","close":6851.7803},{"date":"2022-04-04","close":6917.5054},{"date":"2022-04-05","close":7196.8345},{"date":"2022-04-06","close":7229.6973},{"date":"2022-04-07","close":7229.6973},{"date":"2022-04-08","close":7246.1274},{"date":"2022-04-11","close":7229.6973},{"date":"2022-04-12","close":7180.4033},{"date":"2022-04-13","close":7196.8345},{"date":"2022-04-14","close":7221.4805},{"date":"2022-04-15","close":7287.2046},{"date":"2022-04-18","close":7229.6973},{"date":"2022-04-19","close":7287.2046},{"date":"2022-04-20","close":7509.0254},{"date":"2022-04-21","close":7500.8105},{"date":"2022-04-22","close":7402.2236},{"date":"2022-04-25","close":7311.8525},{"date":"2022-04-26","close":7311.8525},{"date":"2022-04-27","close":7180.4033},{"date":"2022-04-28","close":7180.4033},{"date":"2022-04-29","close":7180.4033},{"date":"2022-05-02","close":7443.3008},{"date":"2022-05-03","close":7492.5942},{"date":"2022-05-04","close":7492.5942},{"date":"2022-05-06","close":7500.8105},{"date":"2022-05-09","close":8940.0},{"date":"2022-05-10","close":7311.8525},{"date":"2022-05-11","close":7221.4805},{"date":"2022-05-12","close":7081.8159},{"date":"2022-05-13","close":7098.2471},{"date":"2022-05-16","close":7081.8159},{"date":"2022-05-17","close":7081.8159},{"date":"2022-05-18","close":7131.1094},{"date":"2022-05-19","close":7032.5225},{"date":"2022-05-20","close":6958.583},{"date":"2022-05-23","close":6925.7207},{"date":"2022-05-24","close":6868.2114},{"date":"2022-05-25","close":6851.7803},{"date":"2022-05-26","close":6818.9185},{"date":"2022-05-27","close":6810.7026},{"date":"2022-05-30","close":6868.2114},{"date":"2022-05-31","close":6851.7803},{"date":"2022-06-02","close":6802.4873},{"date":"2022-06-03","close":6827.1338},{"date":"2022-06-07","close":6802.4873},{"date":"2022-06-08","close":6810.7026},{"date":"2022-06-09","close":6769.6245},{"date":"2022-06-10","close":6687.4688},{"date":"2022-06-13","close":6416.3555},{"date":"2022-06-14","close":6350.6309},{"date":"2022-06-15","close":6325.9844},{"date":"2022-06-16","close":6342.416},{"date":"2022-06-17","close":6350.6309},{"date":"2022-06-20","close":6276.6904},{"date":"2022-06-21","close":6252.0444},{"date":"2022-06-22","close":6128.8105},{"date":"2022-06-23","close":6079.5176},{"date":"2022-06-24","close":6087.7329},{"date":"2022-06-27","close":6087.7329},{"date":"2022-06-28","close":6104.1641},{"date":"2022-06-29","close":6095.9487},{"date":"2022-06-30","close":6038.4395},{"date":"2022-07-01","close":5906.9907},{"date":"2022-07-04","close":5652.3086},{"date":"2022-07-05","close":5800.188},{"date":"2022-07-06","close":5742.6797},{"date":"2022-07-07","close":5775.5415},{"date":"2022-07-08","close":5791.9727},{"date":"2022-07-11","close":5783.7573},{"date":"2022-07-12","close":5627.6611},{"date":"2022-07-13","close":5611.23},{"date":"2022-07-14","close":5578.3682},{"date":"2022-07-15","close":5520.8589},{"date":"2022-07-18","close":5545.5054},{"date":"2022-07-19","close":5570.1528},{"date":"2022-07-20","close":5627.6611},{"date":"2022-07-21","close":5635.877},{"date":"2022-07-22","close":5635.877},{"date":"2022-07-25","close":5635.877},{"date":"2022-07-26","close":5644.0923},{"date":"2022-07-27","close":5668.7393},{"date":"2022-07-28","close":5693.3857},{"date":"2022-07-29","close":5742.6797},{"date":"2022-08-01","close":5644.0923},{"date":"2022-08-02","close":5586.584},{"date":"2022-08-03","close":5627.6611},{"date":"2022-08-04","close":5627.6611},{"date":"2022-08-05","close":5635.877},{"date":"2022-08-08","close":5644.0923},{"date":"2022-08-09","close":5627.6611},{"date":"2022-08-10","close":5685.1709},{"date":"2022-08-11","close":5668.7393},{"date":"2022-08-12","close":5701.6016},{"date":"2022-08-16","close":5701.6016},{"date":"2022-08-17","close":5759.1108},{"date":"2022-08-18","close":5742.6797},{"date":"2022-08-19","close":5742.6797},{"date":"2022-08-22","close":5898.7749},{"date":"2022-08-23","close":5701.6016},{"date":"2022-08-24","close":5611.23},{"date":"2022-08-25","close":5603.0146},{"date":"2022-08-26","close":5627.6611},{"date":"2022-08-29","close":5455.1343},{"date":"2022-08-30","close":5471.5654},{"date":"2022-08-31","close":5496.2129},{"date":"2022-09-01","close":5389.4097},{"date":"2022-09-02","close":5504.4282},{"date":"2022-09-05","close":5701.6016},{"date":"2022-09-06","close":5874.1279},{"date":"2022-09-07","close":5791.9727},{"date":"2022-09-08","close":5726.2485},{"date":"2022-09-13","close":5767.3262},{"date":"2022-09-14","close":5644.0923},{"date":"2022-09-15","close":5594.7993},{"date":"2022-09-16","close":5561.937},{"date":"2022-09-19","close":5397.626},{"date":"2022-09-20","close":5299.0391},{"date":"2022-09-21","close":5257.9609},{"date":"2022-09-22","close":5134.7275},{"date":"2022-09-23","close":4855.3984},{"date":"2022-09-26","close":4436.4048},{"date":"2022-09-27","close":4444.6196},{"date":"2022-09-28","close":4387.1113},{"date":"2022-09-29","close":4403.5425},{"date":"2022-09-30","close":4551.4224},{"date":"2022-10-04","close":4592.501},{"date":"2022-10-05","close":4469.2671},{"date":"2022-10-06","close":4600.7158},{"date":"2022-10-07","close":4592.501},{"date":"2022-10-11","close":4428.1895},{"date":"2022-10-12","close":4395.3271},{"date":"2022-10-13","close":4272.0938},{"date":"2022-10-14","close":4346.0337},{"date":"2022-10-17","close":4337.8184},{"date":"2022-10-18","close":4354.2495},{"date":"2022-10-19","close":4337.8184},{"date":"2022-10-20","close":4280.3086},{"date":"2022-10-21","close":4222.7998},{"date":"2022-10-24","close":4222.7998},{"date":"2022-10-25","close":4198.1528},{"date":"2022-10-26","close":4304.9561},{"date":"2022-10-27","close":4362.4644},{"date":"2022-10-28","close":4419.9736},{"date":"2022-10-31","close":4419.9736},{"date":"2022-11-01","close":4452.8354},{"date":"2022-11-02","close":4461.0513},{"date":"2022-11-03","close":4419.9736},{"date":"2022-11-04","close":4378.8955},{"date":"2022-11-07","close":4378.8955},{"date":"2022-11-08","close":4403.5425},{"date":"2022-11-09","close":4428.1895},{"date":"2022-11-10","close":4444.6196},{"date":"2022-11-11","close":4485.6978},{"date":"2022-11-14","close":4576.0693},{"date":"2022-11-15","close":4625.3628},{"date":"2022-11-16","close":4617.1465},{"date":"2022-11-17","close":4576.0693},{"date":"2022-11-18","close":4510.3452},{"date":"2022-11-21","close":4452.8354},{"date":"2022-11-22","close":4346.0337},{"date":"2022-11-23","close":4395.3271},{"date":"2022-11-24","close":4452.8354},{"date":"2022-11-25","close":4461.0513},{"date":"2022-11-28","close":4387.1113},{"date":"2022-11-29","close":4329.6021},{"date":"2022-11-30","close":4313.1714},{"date":"2022-12-01","close":4346.0337},{"date":"2022-12-02","close":4329.6021},{"date":"2022-12-05","close":4321.3867},{"date":"2022-12-06","close":4313.1714},{"date":"2022-12-07","close":4222.7998},{"date":"2022-12-08","close":4165.291},{"date":"2022-12-09","close":4181.7227},{"date":"2022-12-12","close":4148.8604},{"date":"2022-12-13","close":4095.4585},{"date":"2022-12-14","close":4091.3511},{"date":"2022-12-15","close":4091.3511},{"date":"2022-12-16","close":4033.8416},{"date":"2022-12-19","close":3996.8721},{"date":"2022-12-20","close":3988.6562},{"date":"2022-12-21","close":3984.5488},{"date":"2022-12-22","close":4037.95},{"date":"2022-12-23","close":3959.9021},{"date":"2022-12-26","close":3984.5488},{"date":"2022-12-27","close":4033.8416},{"date":"2022-12-28","close":4095.8752},{"date":"2022-12-29","close":3908.9265},{"date":"2023-01-02","close":3823.95},{"date":"2023-01-03","close":3768.7146},{"date":"2023-01-04","close":3798.4568},{"date":"2023-01-05","close":3802.7056},{"date":"2023-01-06","close":3811.2031},{"date":"2023-01-09","close":3828.1987},{"date":"2023-01-10","close":3896.1797},{"date":"2023-01-11","close":4019.396},{"date":"2023-01-12","close":4010.8987},{"date":"2023-01-13","close":4044.8892},{"date":"2023-01-16","close":4070.3821},{"date":"2023-01-17","close":4070.3821},{"date":"2023-01-18","close":4108.6216},{"date":"2023-01-19","close":4142.6123},{"date":"2023-01-20","close":4193.5981},{"date":"2023-01-25","close":4265.8281},{"date":"2023-01-26","close":4384.7954},{"date":"2023-01-27","close":4435.7817},{"date":"2023-01-30","close":4367.8003},{"date":"2023-01-31","close":4325.3125},{"date":"2023-02-01","close":4316.8145},{"date":"2023-02-02","close":4376.2983},{"date":"2023-02-03","close":4469.7725},{"date":"2023-02-06","close":4435.7817},{"date":"2023-02-07","close":4384.7954},{"date":"2023-02-08","close":4452.7773},{"date":"2023-02-09","close":4452.7773},{"date":"2023-02-10","close":4435.7817},{"date":"2023-02-13","close":4376.2983},{"date":"2023-02-14","close":4461.2749},{"date":"2023-02-15","close":4316.8145},{"date":"2023-02-16","close":4376.2983},{"date":"2023-02-17","close":4469.7725},{"date":"2023-02-20","close":4444.2793},{"date":"2023-02-21","close":4427.2837},{"date":"2023-02-22","close":4384.7954},{"date":"2023-02-23","close":4393.2935},{"date":"2023-02-24","close":4384.7954},{"date":"2023-02-27","close":4274.3262},{"date":"2023-02-28","close":4308.3169},{"date":"2023-03-02","close":4316.8145},{"date":"2023-03-03","close":4410.2891},{"date":"2023-03-06","close":4427.2837},{"date":"2023-03-07","close":4401.791},{"date":"2023-03-08","close":4367.8003},{"date":"2023-03-09","close":4367.8003},{"date":"2023-03-10","close":4299.8188},{"date":"2023-03-13","close":4202.0962},{"date":"2023-03-14","close":4066.1328},{"date":"2023-03-15","close":4066.1328},{"date":"2023-03-16","close":4053.3867},{"date":"2023-03-17","close":4248.833},{"date":"2023-03-20","close":4240.3359},{"date":"2023-03-21","close":4219.0913},{"date":"2023-03-22","close":4185.1011},{"date":"2023-03-23","close":4185.1011},{"date":"2023-03-24","close":4134.1147},{"date":"2023-03-27","close":4044.8892},{"date":"2023-03-28","close":4206.3447},{"date":"2023-03-29","close":4291.3218},{"date":"2023-03-30","close":4350.8047},{"date":"2023-03-31","close":4401.791},{"date":"2023-04-03","close":4401.791},{"date":"2023-04-04","close":4376.2983},{"date":"2023-04-05","close":4401.791},{"date":"2023-04-06","close":4376.2983},{"date":"2023-04-07","close":4384.7954},{"date":"2023-04-10","close":4265.8281},{"date":"2023-04-11","close":4376.2983},{"date":"2023-04-12","close":4427.2837},{"date":"2023-04-13","close":4418.7866},{"date":"2023-04-14","close":4393.2935},{"date":"2023-04-17","close":4580.2422},{"date":"2023-04-18","close":4648.2236},{"date":"2023-04-19","close":4639.7256},{"date":"2023-04-20","close":4588.7397},{"date":"2023-04-21","close":4546.2515},{"date":"2023-04-24","close":4452.7773},{"date":"2023-04-25","close":4435.7817},{"date":"2023-04-26","close":4512.2603},{"date":"2023-04-27","close":4588.7397},{"date":"2023-04-28","close":4546.2515},{"date":"2023-05-02","close":4503.7637},{"date":"2023-05-03","close":4418.7866},{"date":"2023-05-04","close":4486.7681},{"date":"2023-05-08","close":4503.7637},{"date":"2023-05-09","close":4478.27},{"date":"2023-05-10","close":4444.2793},{"date":"2023-05-11","close":4427.2837},{"date":"2023-05-12","close":4350.8047},{"date":"2023-05-15","close":4350.8047},{"date":"2023-05-16","close":4274.3262},{"date":"2023-05-17","close":4219.0913},{"date":"2023-05-18","close":4248.833},{"date":"2023-05-19","close":4244.584},{"date":"2023-05-22","close":4248.833},{"date":"2023-05-23","close":4265.8281},{"date":"2023-05-24","close":4240.3359},{"date":"2023-05-25","close":4231.8379},{"date":"2023-05-26","close":4227.5889},{"date":"2023-05-30","close":4274.3262},{"date":"2023-05-31","close":4291.3218},{"date":"2023-06-01","close":4291.3218},{"date":"2023-06-02","close":4393.2935},{"date":"2023-06-05","close":4359.3027},{"date":"2023-06-07","close":4359.3027},{"date":"2023-06-08","close":4350.8047},{"date":"2023-06-09","close":4350.8047},{"date":"2023-06-12","close":4308.3169},{"date":"2023-06-13","close":4291.3218},{"date":"2023-06-14","close":4333.8101},{"date":"2023-06-15","close":4299.8188},{"date":"2023-06-16","close":4316.8145},{"date":"2023-06-19","close":4265.8281},{"date":"2023-06-20","close":4257.3306},{"date":"2023-06-21","close":4197.8472},{"date":"2023-06-22","close":4185.1011},{"date":"2023-06-23","close":4151.1099},{"date":"2023-06-26","close":4117.1196},{"date":"2023-06-27","close":4108.6216},{"date":"2023-06-28","close":4108.6216},{"date":"2023-06-29","close":4078.8801},{"date":"2023-06-30","close":4070.3821},{"date":"2023-07-03","close":4091.6265},{"date":"2023-07-04","close":4087.3772},{"date":"2023-07-05","close":4066.1328},{"date":"2023-07-06","close":4044.8892},{"date":"2023-07-07","close":4019.396},{"date":"2023-07-10","close":3921.6733},{"date":"2023-07-11","close":3921.6733},{"date":"2023-07-12","close":3921.6733},{"date":"2023-07-13","close":3942.917},{"date":"2023-07-14","close":3947.1658},{"date":"2023-07-17","close":3951.415},{"date":"2023-07-18","close":3938.6682},{"date":"2023-07-19","close":3900.4287},{"date":"2023-07-20","close":3925.9216},{"date":"2023-07-21","close":3891.9309},{"date":"2023-07-24","close":3874.9355},{"date":"2023-07-25","close":3840.9451},{"date":"2023-07-26","close":3713.4802},{"date":"2023-07-27","close":3755.9685},{"date":"2023-07-28","close":3743.2219},{"date":"2023-07-31","close":3734.7241},{"date":"2023-08-01","close":3751.7197},{"date":"2023-08-02","close":3709.2314},{"date":"2023-08-03","close":3696.4849},{"date":"2023-08-04","close":3713.4802},{"date":"2023-08-07","close":3713.4802},{"date":"2023-08-08","close":3700.7336},{"date":"2023-08-09","close":3730.4756},{"date":"2023-08-10","close":3760.2173},{"date":"2023-08-11","close":3789.959},{"date":"2023-08-14","close":3738.9734},{"date":"2023-08-16","close":3658.2454},{"date":"2023-08-17","close":3611.5081},{"date":"2023-08-18","close":3603.0105},{"date":"2023-08-21","close":3569.0198},{"date":"2023-08-22","close":3603.0105},{"date":"2023-08-23","close":3637.001},{"date":"2023-08-24","close":3586.0149},{"date":"2023-08-25","close":3611.5081},{"date":"2023-08-28","close":3615.7571},{"date":"2023-08-29","close":3564.7708},{"date":"2023-08-30","close":3535.0293},{"date":"2023-08-31","close":3505.2871},{"date":"2023-09-01","close":3522.2825},{"date":"2023-09-04","close":3518.0339},{"date":"2023-09-05","close":3492.541},{"date":"2023-09-06","close":3471.2966},{"date":"2023-09-07","close":3458.5498},{"date":"2023-09-08","close":3441.5547},{"date":"2023-09-11","close":3441.5547},{"date":"2023-09-12","close":3416.0615},{"date":"2023-09-13","close":3424.5593},{"date":"2023-09-14","close":3424.5593},{"date":"2023-09-15","close":3441.5547},{"date":"2023-09-18","close":3450.0525},{"date":"2023-09-19","close":3437.3059},{"date":"2023-09-20","close":3479.7942},{"date":"2023-09-21","close":3403.3154},{"date":"2023-09-22","close":3373.5732},{"date":"2023-09-25","close":3399.0664},{"date":"2023-09-26","close":3335.3337},{"date":"2023-09-27","close":3399.0664},{"date":"2023-10-04","close":3360.8269},{"date":"2023-10-05","close":3356.5781},{"date":"2023-10-06","close":3382.071},{"date":"2023-10-10","close":3356.5781},{"date":"2023-10-11","close":3365.0759},{"date":"2023-10-12","close":3390.5688},{"date":"2023-10-13","close":3369.3247},{"date":"2023-10-16","close":3326.8364},{"date":"2023-10-17","close":3352.3291},{"date":"2023-10-18","close":3331.085},{"date":"2023-10-19","close":3305.5923},{"date":"2023-10-20","close":3229.113},{"date":"2023-10-23","close":3199.3713},{"date":"2023-10-24","close":3199.3713},{"date":"2023-10-25","close":3263.1038},{"date":"2023-10-26","close":3173.8784},{"date":"2023-10-27","close":3173.8784},{"date":"2023-10-30","close":3135.6389},{"date":"2023-10-31","close":3114.3945},{"date":"2023-11-01","close":3165.3806},{"date":"2023-11-02","close":3229.113},{"date":"2023-11-03","close":3241.8596},{"date":"2023-11-06","close":3275.8503},{"date":"2023-11-07","close":3275.8503},{"date":"2023-11-08","close":3258.855},{"date":"2023-11-09","close":3241.8596},{"date":"2023-11-10","close":3237.6108},{"date":"2023-11-13","close":3229.113},{"date":"2023-11-14","close":3195.1226},{"date":"2023-11-15","close":3212.1177},{"date":"2023-11-16","close":3271.6016},{"date":"2023-11-17","close":3263.1038},{"date":"2023-11-20","close":3365.0759},{"date":"2023-11-21","close":3390.5688},{"date":"2023-11-22","close":3403.3154},{"date":"2023-11-23","close":3386.3201},{"date":"2023-11-24","close":3373.5732},{"date":"2023-11-27","close":3360.8269},{"date":"2023-11-28","close":3390.5688},{"date":"2023-11-29","close":3365.0759},{"date":"2023-11-30","close":3360.8269},{"date":"2023-12-01","close":3348.0806},{"date":"2023-12-04","close":3326.8364},{"date":"2023-12-05","close":3326.8364},{"date":"2023-12-06","close":3335.3337},{"date":"2023-12-07","close":3309.8408},{"date":"2023-12-08","close":3326.8364},{"date":"2023-12-11","close":3326.8364},{"date":"2023-12-12","close":3326.8364},{"date":"2023-12-13","close":3322.5876},{"date":"2023-12-14","close":3297.0945},{"date":"2023-12-15","close":3309.8408},{"date":"2023-12-18","close":3309.8408},{"date":"2023-12-19","close":3305.5923},{"date":"2023-12-20","close":3309.8408},{"date":"2023-12-21","close":3301.3433},{"date":"2023-12-22","close":3305.5923},{"date":"2023-12-26","close":3275.8503},{"date":"2023-12-27","close":3379.7749},{"date":"2023-12-28","close":3370.8926},{"date":"2024-01-02","close":3348.6863},{"date":"2024-01-03","close":3290.9504},{"date":"2024-01-04","close":3286.5093},{"date":"2024-01-05","close":3273.1855},{"date":"2024-01-08","close":3264.303},{"date":"2024-01-09","close":3246.5381},{"date":"2024-01-10","close":3357.5688},{"date":"2024-01-11","close":3397.5398},{"date":"2024-01-12","close":3375.3337},{"date":"2024-01-15","close":3330.9214},{"date":"2024-01-16","close":3313.1565},{"date":"2024-01-17","close":3237.6558},{"date":"2024-01-18","close":3193.2434},{"date":"2024-01-19","close":3197.6846},{"date":"2024-01-22","close":3166.5959},{"date":"2024-01-23","close":3188.8022},{"date":"2024-01-24","close":3193.2434},{"date":"2024-01-25","close":3179.9197},{"date":"2024-01-26","close":3211.0083},{"date":"2024-01-29","close":3277.6267},{"date":"2024-01-30","close":3295.3916},{"date":"2024-01-31","close":3308.7153},{"date":"2024-02-01","close":3579.6301},{"date":"2024-02-02","close":3721.7495},{"date":"2024-02-05","close":3735.0732},{"date":"2024-02-06","close":3552.9829},{"date":"2024-02-07","close":3637.3662},{"date":"2024-02-08","close":3943.8113},{"date":"2024-02-13","close":3899.3989},{"date":"2024-02-14","close":3806.1328},{"date":"2024-02-15","close":3766.1619},{"date":"2024-02-16","close":3770.603},{"date":"2024-02-19","close":3921.6047},{"date":"2024-02-20","close":3779.4856},{"date":"2024-02-21","close":3743.9556},{"date":"2024-02-22","close":3699.5435},{"date":"2024-02-23","close":3681.7786},{"date":"2024-02-26","close":3548.5417},{"date":"2024-02-27","close":3419.7461},{"date":"2024-02-28","close":3486.3645},{"date":"2024-02-29","close":3521.8943},{"date":"2024-03-04","close":3561.8652},{"date":"2024-03-05","close":3530.7766},{"date":"2024-03-06","close":3477.4819},{"date":"2024-03-07","close":3362.01},{"date":"2024-03-08","close":3406.4224},{"date":"2024-03-11","close":3428.6284},{"date":"2024-03-12","close":3441.9521},{"date":"2024-03-13","close":3441.9521},{"date":"2024-03-14","close":3455.2759},{"date":"2024-03-15","close":3481.9231},{"date":"2024-03-18","close":3464.1582},{"date":"2024-03-19","close":3433.0698},{"date":"2024-03-20","close":3437.511},{"date":"2024-03-21","close":3446.3933},{"date":"2024-03-22","close":3592.9539},{"date":"2024-03-25","close":3552.9829},{"date":"2024-03-26","close":3539.6592},{"date":"2024-03-27","close":3539.6592},{"date":"2024-03-28","close":3566.3066},{"date":"2024-03-29","close":3477.4819},{"date":"2024-04-01","close":3508.5706},{"date":"2024-04-02","close":3504.1294},{"date":"2024-04-03","close":3481.9231},{"date":"2024-04-04","close":3433.0698},{"date":"2024-04-05","close":3362.01},{"date":"2024-04-08","close":3362.01},{"date":"2024-04-09","close":3348.6863},{"date":"2024-04-11","close":3326.4802},{"date":"2024-04-12","close":3366.4512},{"date":"2024-04-15","close":3366.4512},{"date":"2024-04-16","close":3330.9214},{"date":"2024-04-17","close":3326.4802},{"date":"2024-04-18","close":3348.6863},{"date":"2024-04-19","close":3353.1277},{"date":"2024-04-22","close":3379.7749},{"date":"2024-04-23","close":3424.1873},{"date":"2024-04-24","close":3433.0698},{"date":"2024-04-25","close":3406.4224},{"date":"2024-04-26","close":3428.6284},{"date":"2024-04-29","close":3433.0698},{"date":"2024-04-30","close":3428.6284},{"date":"2024-05-02","close":3410.8635},{"date":"2024-05-03","close":3424.1873},{"date":"2024-05-07","close":3428.6284},{"date":"2024-05-08","close":3486.3645},{"date":"2024-05-09","close":3473.0408},{"date":"2024-05-10","close":3441.9521},{"date":"2024-05-13","close":3406.4224},{"date":"2024-05-14","close":3410.8635},{"date":"2024-05-16","close":3441.9521},{"date":"2024-05-17","close":3410.8635},{"date":"2024-05-20","close":3375.3337},{"date":"2024-05-21","close":3339.804},{"date":"2024-05-22","close":3313.1565},{"date":"2024-05-23","close":3295.3916},{"date":"2024-05-24","close":3286.5093},{"date":"2024-05-27","close":3259.8618},{"date":"2024-05-28","close":3255.4207},{"date":"2024-05-29","close":3188.8022},{"date":"2024-05-30","close":3188.8022},{"date":"2024-05-31","close":3197.6846},{"date":"2024-06-03","close":3273.1855},{"date":"2024-06-04","close":3250.9792},{"date":"2024-06-05","close":3250.9792},{"date":"2024-06-07","close":3228.7732},{"date":"2024-06-10","close":3246.5381},{"date":"2024-06-11","close":3219.8906},{"date":"2024-06-12","close":3224.332},{"date":"2024-06-13","close":3224.332},{"date":"2024-06-14","close":3206.5671},{"date":"2024-06-17","close":3228.7732},{"date":"2024-06-18","close":3224.332},{"date":"2024-06-19","close":3188.8022},{"date":"2024-06-20","close":3197.6846},{"date":"2024-06-21","close":3171.0374},{"date":"2024-06-24","close":3171.0374},{"date":"2024-06-25","close":3339.804},{"date":"2024-06-26","close":3379.7749},{"date":"2024-06-27","close":3362.01},{"date":"2024-06-28","close":3477.4819},{"date":"2024-07-01","close":3499.6882},{"date":"2024-07-02","close":3486.3645},{"date":"2024-07-03","close":3473.0408},{"date":"2024-07-04","close":3464.1582},{"date":"2024-07-05","close":3433.0698},{"date":"2024-07-08","close":3486.3645},{"date":"2024-07-09","close":3504.1294},{"date":"2024-07-10","close":3486.3645},{"date":"2024-07-11","close":3459.717},{"date":"2024-07-12","close":3473.0408},{"date":"2024-07-15","close":3486.3645},{"date":"2024-07-16","close":3481.9231},{"date":"2024-07-17","close":3490.8057},{"date":"2024-07-18","close":3481.9231},{"date":"2024-07-19","close":3468.5996},{"date":"2024-07-22","close":3335.3628},{"date":"2024-07-23","close":3362.01},{"date":"2024-07-24","close":3299.8328},{"date":"2024-07-25","close":3308.7153},{"date":"2024-07-26","close":3317.5977},{"date":"2024-07-29","close":3326.4802},{"date":"2024-07-30","close":3286.5093},{"date":"2024-07-31","close":3282.0679},{"date":"2024-08-01","close":3286.5093},{"date":"2024-08-02","close":3206.5671},{"date":"2024-08-05","close":2731.3557},{"date":"2024-08-06","close":2873.4749},{"date":"2024-08-07","close":3051.124},{"date":"2024-08-08","close":3064.4478},{"date":"2024-08-09","close":3082.2126},{"date":"2024-08-12","close":3202.1257},{"date":"2024-08-13","close":3246.5381},{"date":"2024-08-14","close":3277.6267},{"date":"2024-08-16","close":3313.1565},{"date":"2024-08-19","close":3339.804},{"date":"2024-08-20","close":3388.6575},{"date":"2024-08-21","close":3424.1873},{"date":"2024-08-22","close":3424.1873},{"date":"2024-08-23","close":3419.7461},{"date":"2024-08-26","close":3446.3933},{"date":"2024-08-27","close":3428.6284},{"date":"2024-08-28","close":3424.1873},{"date":"2024-08-29","close":3415.3047},{"date":"2024-08-30","close":3428.6284},{"date":"2024-09-02","close":3428.6284},{"date":"2024-09-03","close":3450.8347},{"date":"2024-09-04","close":3410.8635},{"date":"2024-09-05","close":3437.511},{"date":"2024-09-06","close":3637.3662},{"date":"2024-09-09","close":3539.6592},{"date":"2024-09-10","close":3495.2468},{"date":"2024-09-11","close":3424.1873},{"date":"2024-09-12","close":3486.3645},{"date":"2024-09-13","close":3504.1294},{"date":"2024-09-19","close":3530.7766},{"date":"2024-09-20","close":3530.7766},{"date":"2024-09-23","close":3552.9829},{"date":"2024-09-24","close":3606.2776},{"date":"2024-09-25","close":3570.7478},{"date":"2024-09-26","close":3579.6301},{"date":"2024-09-27","close":3579.6301},{"date":"2024-09-30","close":3575.189},{"date":"2024-10-02","close":3557.4241},{"date":"2024-10-04","close":3548.5417},{"date":"2024-10-07","close":3641.8074},{"date":"2024-10-08","close":3686.2197},{"date":"2024-10-10","close":3703.9846},{"date":"2024-10-11","close":3743.9556},{"date":"2024-10-14","close":3730.6321},{"date":"2024-10-15","close":3708.4258},{"date":"2024-10-16","close":3690.6609},{"date":"2024-10-17","close":3610.7188},{"date":"2024-10-18","close":3557.4241},{"date":"2024-10-21","close":3566.3066},{"date":"2024-10-22","close":3526.3354},{"date":"2024-10-23","close":3504.1294},{"date":"2024-10-24","close":3410.8635},{"date":"2024-10-25","close":3406.4224},{"date":"2024-10-28","close":3437.511},{"date":"2024-10-29","close":3419.7461},{"date":"2024-10-30","close":3397.5398},{"date":"2024-10-31","close":3362.01},{"date":"2024-11-01","close":3362.01},{"date":"2024-11-04","close":3397.5398},{"date":"2024-11-05","close":3393.0986},{"date":"2024-11-06","close":3384.2163},{"date":"2024-11-07","close":3330.9214},{"date":"2024-11-08","close":3322.0391},{"date":"2024-11-11","close":3219.8906},{"date":"2024-11-12","close":3135.5073},{"date":"2024-11-13","close":3037.8003},{"date":"2024-11-14","close":3033.3591},{"date":"2024-11-15","close":3037.8003},{"date":"2024-11-18","close":3060.0066},{"date":"2024-11-19","close":3046.6829},{"date":"2024-11-20","close":3055.5652},{"date":"2024-11-21","close":3086.6538},{"date":"2024-11-22","close":3108.8601},{"date":"2024-11-25","close":3104.4187},{"date":"2024-11-26","close":3144.3899},{"date":"2024-11-27","close":3202.1257},{"date":"2024-11-28","close":3224.332},{"date":"2024-11-29","close":3211.0083},{"date":"2024-12-02","close":3175.4785},{"date":"2024-12-03","close":3206.5671},{"date":"2024-12-04","close":3197.6846},{"date":"2024-12-05","close":3206.5671},{"date":"2024-12-06","close":3144.3899},{"date":"2024-12-09","close":3082.2126},{"date":"2024-12-10","close":3193.2434},{"date":"2024-12-11","close":3259.8618},{"date":"2024-12-12","close":3268.7441},{"date":"2024-12-13","close":3268.7441},{"date":"2024-12-16","close":3277.6267},{"date":"2024-12-17","close":3259.8618},{"date":"2024-12-18","close":3273.1855},{"date":"2024-12-19","close":3255.4207},{"date":"2024-12-20","close":3184.3608},{"date":"2024-12-23","close":3259.8618},{"date":"2024-12-24","close":3255.4207},{"date":"2024-12-26","close":3255.4207},{"date":"2024-12-27","close":3360.2803},{"date":"2024-12-30","close":3303.0842},{"date":"2025-01-02","close":3331.6824},{"date":"2025-01-03","close":3355.5139},{"date":"2025-01-06","close":3365.0466},{"date":"2025-01-07","close":3374.5793},{"date":"2025-01-08","close":3360.2803},{"date":"2025-01-09","close":3379.3457},{"date":"2025-01-10","close":3412.7102},{"date":"2025-01-13","close":3393.6448},{"date":"2025-01-14","close":3393.6448},{"date":"2025-01-15","close":3360.2803},{"date":"2025-01-16","close":3345.9812},{"date":"2025-01-17","close":3336.4487},{"date":"2025-01-20","close":3331.6824},{"date":"2025-01-21","close":3317.3833},{"date":"2025-01-22","close":3293.5515},{"date":"2025-01-23","close":3279.2524},{"date":"2025-01-24","close":3274.4861},{"date":"2025-01-31","close":3269.7197},{"date":"2025-02-03","close":3231.5889},{"date":"2025-02-04","close":3274.4861},{"date":"2025-02-05","close":3303.0842},{"date":"2025-02-06","close":3317.3833},{"date":"2025-02-07","close":3336.4487},{"date":"2025-02-10","close":3322.1497},{"date":"2025-02-11","close":3307.8506},{"date":"2025-02-12","close":3284.0188},{"date":"2025-02-13","close":3341.2148},{"date":"2025-02-14","close":3345.9812},{"date":"2025-02-17","close":3360.2803},{"date":"2025-02-18","close":3350.7476},{"date":"2025-02-19","close":3384.1121},{"date":"2025-02-20","close":3431.7756},{"date":"2025-02-21","close":3427.0093},{"date":"2025-02-24","close":3450.8411},{"date":"2025-02-25","close":3474.6729},{"date":"2025-02-26","close":3474.6729},{"date":"2025-02-27","close":3488.9719},{"date":"2025-02-28","close":3403.1775},{"date":"2025-03-04","close":3360.2803},{"date":"2025-03-05","close":3384.1121},{"date":"2025-03-06","close":3388.8784},{"date":"2025-03-07","close":3341.2148},{"date":"2025-03-10","close":3427.0093},{"date":"2025-03-11","close":3341.2148},{"date":"2025-03-12","close":3345.9812},{"date":"2025-03-13","close":3374.5793},{"date":"2025-03-14","close":3813.0842},{"date":"2025-03-17","close":3956.0747},{"date":"2025-03-18","close":3917.9438},{"date":"2025-03-19","close":3860.7476},{"date":"2025-03-20","close":3841.6824},{"date":"2025-03-21","close":3865.5139},{"date":"2025-03-24","close":3855.9812},{"date":"2025-03-25","close":3989.4392},{"date":"2025-03-26","close":4141.9624},{"date":"2025-03-27","close":4256.355},{"date":"2025-03-28","close":4165.7944},{"date":"2025-03-31","close":4008.5046},{"date":"2025-04-01","close":4189.626},{"date":"2025-04-02","close":4175.3271},{"date":"2025-04-03","close":4041.8691},{"date":"2025-04-04","close":4141.9624},{"date":"2025-04-07","close":3975.1401},{"date":"2025-04-08","close":4003.7383},{"date":"2025-04-09","close":3975.1401},{"date":"2025-04-10","close":4132.4297},{"date":"2025-04-11","close":4308.7852},{"date":"2025-04-14","close":4308.7852},{"date":"2025-04-15","close":4375.5142},{"date":"2025-04-16","close":4318.3179},{"date":"2025-04-17","close":4213.458},{"date":"2025-04-18","close":4327.8506},{"date":"2025-04-21","close":4385.0469},{"date":"2025-04-22","close":4327.8506},{"date":"2025-04-23","close":4447.0093},{"date":"2025-04-24","close":4466.0747},{"date":"2025-04-25","close":4447.0093},{"date":"2025-04-28","close":4418.4111},{"date":"2025-04-29","close":4437.4766},{"date":"2025-04-30","close":4451.7759},{"date":"2025-05-02","close":4480.374},{"date":"2025-05-07","close":4394.5796},{"date":"2025-05-08","close":4413.645},{"date":"2025-05-09","close":4632.897},{"date":"2025-05-12","close":4918.8784},{"date":"2025-05-13","close":5119.0654},{"date":"2025-05-14","close":5100.0},{"date":"2025-05-15","close":5100.0},{"date":"2025-05-16","close":4718.6914},{"date":"2025-05-19","close":4747.2896},{"date":"2025-05-20","close":4842.6167},{"date":"2025-05-21","close":4937.9438},{"date":"2025-05-22","close":4918.8784},{"date":"2025-05-23","close":4928.4111},{"date":"2025-05-26","close":4833.084},{"date":"2025-05-27","close":4814.0186},{"date":"2025-05-28","close":4918.8784},{"date":"2025-05-29","close":5262.0562},{"date":"2025-05-30","close":5204.8599},{"date":"2025-06-02","close":5119.0654},{"date":"2025-06-04","close":5471.7759},{"date":"2025-06-05","close":5624.2993},{"date":"2025-06-09","close":5662.4297},{"date":"2025-06-10","close":5586.1685},{"date":"2025-06-11","close":5624.2993},{"date":"2025-06-12","close":5605.2339},{"date":"2025-06-13","close":5376.4487},{"date":"2025-06-16","close":5567.103},{"date":"2025-06-17","close":5567.103},{"date":"2025-06-18","close":5576.6357},{"date":"2025-06-19","close":5548.0376},{"date":"2025-06-20","close":5424.1123},{"date":"2025-06-23","close":5319.2524},{"date":"2025-06-24","close":5424.1123},{"date":"2025-06-25","close":5538.5049},{"date":"2025-06-26","close":5385.9814},{"date":"2025-06-27","close":5300.187},{"date":"2025-06-30","close":5338.3179},{"date":"2025-07-01","close":5605.2339},{"date":"2025-07-02","close":5490.8413},{"date":"2025-07-03","close":5671.9624},{"date":"2025-07-04","close":5595.7012},{"date":"2025-07-07","close":5500.374},{"date":"2025-07-08","close":5767.2896},{"date":"2025-07-09","close":6062.8037},{"date":"2025-07-10","close":6129.5327},{"date":"2025-07-11","close":6120.0},{"date":"2025-07-14","close":6148.5981},{"date":"2025-07-15","close":6062.8037},{"date":"2025-07-16","close":5776.8223},{"date":"2025-07-17","close":5881.6821},{"date":"2025-07-18","close":5814.9531},{"date":"2025-07-21","close":5795.8877},{"date":"2025-07-22","close":5776.8223},{"date":"2025-07-23","close":5691.0278},{"date":"2025-07-24","close":5490.8413},{"date":"2025-07-25","close":5528.9722},{"date":"2025-07-28","close":5262.0562},{"date":"2025-07-29","close":5185.7944},{"date":"2025-07-30","close":5233.458},{"date":"2025-07-31","close":5290.6543},{"date":"2025-08-01","close":5119.0654},{"date":"2025-08-04","close":5281.1216},{"date":"2025-08-05","close":5252.5234},{"date":"2025-08-06","close":5338.3179},{"date":"2025-08-07","close":5328.7852},{"date":"2025-08-08","close":5309.7197},{"date":"2025-08-11","close":5052.3364},{"date":"2025-08-12","close":5176.2617},{"date":"2025-08-13","close":5119.0654},{"date":"2025-08-14","close":5071.4019},{"date":"2025-08-18","close":4947.4766},{"date":"2025-08-19","close":5014.2056},{"date":"2025-08-20","close":5090.4673},{"date":"2025-08-21","close":5109.5327},{"date":"2025-08-22","close":5119.0654},{"date":"2025-08-25","close":5128.5981},{"date":"2025-08-26","close":5128.5981},{"date":"2025-08-27","close":5119.0654},{"date":"2025-08-28","close":5176.2617},{"date":"2025-08-29","close":5176.2617},{"date":"2025-09-01","close":5109.5327},{"date":"2025-09-02","close":5204.8599},{"date":"2025-09-03","close":5195.3271},{"date":"2025-09-04","close":5195.3271},{"date":"2025-09-05","close":5195.3271},{"date":"2025-09-08","close":5157.1963},{"date":"2025-09-09","close":5166.729},{"date":"2025-09-10","close":5223.9253},{"date":"2025-09-11","close":5223.9253},{"date":"2025-09-12","close":5271.5889},{"date":"2025-09-15","close":5405.0469},{"date":"2025-09-16","close":5385.9814},{"date":"2025-09-17","close":5395.5142},{"date":"2025-09-18","close":5395.5142},{"date":"2025-09-19","close":5640.0},{"date":"2025-09-22","close":5366.916},{"date":"2025-09-23","close":5290.6543},{"date":"2025-09-24","close":5128.5981},{"date":"2025-09-25","close":5195.3271},{"date":"2025-09-26","close":5166.729},{"date":"2025-09-29","close":5128.5981},{"date":"2025-09-30","close":5119.0654},{"date":"2025-10-01","close":5052.3364},{"date":"2025-10-02","close":5052.3364},{"date":"2025-10-10","close":5109.5327},{"date":"2025-10-13","close":4985.6074},{"date":"2025-10-14","close":5004.6729},{"date":"2025-10-15","close":5061.8691},{"date":"2025-10-16","close":5071.4019},{"date":"2025-10-17","close":5052.3364},{"date":"2025-10-20","close":5033.271},{"date":"2025-10-21","close":5014.2056},{"date":"2025-10-22","close":5071.4019},{"date":"2025-10-23","close":5071.4019},{"date":"2025-10-24","close":4985.6074},{"date":"2025-10-27","close":4928.4111},{"date":"2025-10-28","close":4966.542},{"date":"2025-10-29","close":4899.813},{"date":"2025-10-30","close":4890.2803},{"date":"2025-10-31","close":5052.3364},{"date":"2025-11-03","close":4814.0186},{"date":"2025-11-04","close":4756.8223},{"date":"2025-11-05","close":4742.5234},{"date":"2025-11-06","close":4823.5513},{"date":"2025-11-07","close":4766.355},{"date":"2025-11-10","close":4937.9438},{"date":"2025-11-11","close":4909.3457},{"date":"2025-11-12","close":5042.8037},{"date":"2025-11-13","close":4966.542},{"date":"2025-11-14","close":4899.813},{"date":"2025-11-17","close":4899.813},{"date":"2025-11-18","close":4890.2803},{"date":"2025-11-19","close":4890.2803},{"date":"2025-11-20","close":4976.0747},{"date":"2025-11-21","close":4957.0093},{"date":"2025-11-24","close":4871.2148},{"date":"2025-11-25","close":4861.6821},{"date":"2025-11-26","close":4918.8784},{"date":"2025-11-27","close":4947.4766},{"date":"2025-11-28","close":4966.542},{"date":"2025-12-01","close":5014.2056},{"date":"2025-12-02","close":5042.8037},{"date":"2025-12-03","close":5147.6636},{"date":"2025-12-04","close":5166.729},{"date":"2025-12-05","close":5166.729},{"date":"2025-12-08","close":5138.1309},{"date":"2025-12-09","close":5109.5327},{"date":"2025-12-10","close":5033.271},{"date":"2025-12-11","close":5119.0654},{"date":"2025-12-12","close":5242.9907},{"date":"2025-12-15","close":5223.9253},{"date":"2025-12-16","close":5185.7944},{"date":"2025-12-17","close":5147.6636},{"date":"2025-12-18","close":5033.271},{"date":"2025-12-19","close":5033.271},{"date":"2025-12-22","close":5052.3364},{"date":"2025-12-23","close":5071.4019},{"date":"2025-12-24","close":5052.3364},{"date":"2025-12-26","close":5100.0},{"date":"2025-12-29","close":5030.0},{"date":"2025-12-30","close":4985.0},{"date":"2026-01-02","close":4840.0},{"date":"2026-01-05","close":4680.0},{"date":"2026-01-06","close":4670.0},{"date":"2026-01-07","close":4635.0},{"date":"2026-01-08","close":4500.0},{"date":"2026-01-09","close":4500.0},{"date":"2026-01-12","close":4475.0},{"date":"2026-01-13","close":4400.0},{"date":"2026-01-14","close":4575.0},{"date":"2026-01-15","close":4520.0},{"date":"2026-01-16","close":4495.0},{"date":"2026-01-19","close":4415.0},{"date":"2026-01-20","close":4535.0},{"date":"2026-01-21","close":4500.0},{"date":"2026-01-22","close":4500.0},{"date":"2026-01-23","close":4625.0},{"date":"2026-01-26","close":4690.0},{"date":"2026-01-27","close":4700.0},{"date":"2026-01-28","close":4620.0},{"date":"2026-01-29","close":4675.0},{"date":"2026-01-30","close":4705.0},{"date":"2026-02-02","close":4590.0},{"date":"2026-02-03","close":4675.0},{"date":"2026-02-04","close":4935.0},{"date":"2026-02-05","close":4915.0},{"date":"2026-02-06","close":4860.0},{"date":"2026-02-09","close":4945.0},{"date":"2026-02-10","close":4985.0},{"date":"2026-02-11","close":5060.0},{"date":"2026-02-12","close":5140.0},{"date":"2026-02-13","close":5200.0},{"date":"2026-02-19","close":5330.0},{"date":"2026-02-20","close":5500.0},{"date":"2026-02-23","close":5560.0},{"date":"2026-02-24","close":5480.0},{"date":"2026-02-25","close":5520.0},{"date":"2026-02-26","close":5470.0},{"date":"2026-02-27","close":5390.0},{"date":"2026-03-03","close":5190.0},{"date":"2026-03-04","close":4715.0},{"date":"2026-03-05","close":4950.0},{"date":"2026-03-06","close":4955.0},{"date":"2026-03-09","close":4810.0},{"date":"2026-03-10","close":4825.0},{"date":"2026-03-11","close":4990.0},{"date":"2026-03-12","close":5030.0},{"date":"2026-03-13","close":4875.0},{"date":"2026-03-16","close":4810.0},{"date":"2026-03-17","close":4835.0},{"date":"2026-03-18","close":4800.0},{"date":"2026-03-19","close":4800.0},{"date":"2026-03-20","close":5050.0},{"date":"2026-03-23","close":4960.0},{"date":"2026-03-24","close":4980.0},{"date":"2026-03-25","close":5040.0},{"date":"2026-03-26","close":4960.0},{"date":"2026-03-27","close":4955.0},{"date":"2026-03-30","close":4865.0},{"date":"2026-03-31","close":4815.0},{"date":"2026-04-01","close":4890.0},{"date":"2026-04-02","close":4750.0},{"date":"2026-04-03","close":4835.0},{"date":"2026-04-06","close":4820.0},{"date":"2026-04-07","close":4830.0},{"date":"2026-04-08","close":4940.0},{"date":"2026-04-09","close":4945.0},{"date":"2026-04-10","close":4985.0},{"date":"2026-04-13","close":4975.0},{"date":"2026-04-14","close":4940.0},{"date":"2026-04-15","close":5000.0},{"date":"2026-04-16","close":5030.0},{"date":"2026-04-17","close":5060.0},{"date":"2026-04-20","close":5100.0},{"date":"2026-04-21","close":5090.0},{"date":"2026-04-22","close":5030.0},{"date":"2026-04-23","close":5060.0},{"date":"2026-04-24","close":5110.0},{"date":"2026-04-27","close":5110.0},{"date":"2026-04-28","close":5140.0},{"date":"2026-04-29","close":5250.0},{"date":"2026-04-30","close":5250.0},{"date":"2026-05-04","close":5140.0},{"date":"2026-05-06","close":4990.0},{"date":"2026-05-07","close":4950.0},{"date":"2026-05-08","close":4900.0},{"date":"2026-05-11","close":4845.0},{"date":"2026-05-12","close":4845.0},{"date":"2026-05-13","close":4770.0},{"date":"2026-05-14","close":4900.0},{"date":"2026-05-15","close":4830.0},{"date":"2026-05-18","close":4775.0},{"date":"2026-05-19","close":4695.0},{"date":"2026-05-20","close":4650.0},{"date":"2026-05-21","close":4635.0},{"date":"2026-05-22","close":4725.0},{"date":"2026-05-26","close":4695.0},{"date":"2026-05-27","close":4630.0},{"date":"2026-05-28","close":4615.0},{"date":"2026-05-29","close":4495.0},{"date":"2026-06-01","close":4430.0},{"date":"2026-06-02","close":4420.0},{"date":"2026-06-04","close":4445.0},{"date":"2026-06-05","close":4315.0},{"date":"2026-06-08","close":4230.0},{"date":"2026-06-09","close":4720.0},{"date":"2026-06-10","close":4645.0},{"date":"2026-06-11","close":4565.0},{"date":"2026-06-12","close":4615.0},{"date":"2026-06-15","close":4660.0},{"date":"2026-06-16","close":4800.0},{"date":"2026-06-17","close":4750.0},{"date":"2026-06-18","close":4730.0},{"date":"2026-06-19","close":4565.0},{"date":"2026-06-22","close":4500.0},{"date":"2026-06-23","close":4490.0},{"date":"2026-06-24","close":4475.0},{"date":"2026-06-25","close":4255.0},{"date":"2026-06-26","close":4255.0},{"date":"2026-06-29","close":5530.0},{"date":"2026-06-30","close":6630.0},{"date":"2026-07-01","close":6640.0},{"date":"2026-07-02","close":6630.0},{"date":"2026-07-03","close":6640.0},{"date":"2026-07-06","close":6660.0},{"date":"2026-07-07","close":6640.0},{"date":"2026-07-08","close":6650.0},{"date":"2026-07-09","close":6650.0},{"date":"2026-07-10","close":6660.0},{"date":"2026-07-13","close":6640.0},{"date":"2026-07-14","close":6660.0},{"date":"2026-07-15","close":6660.0},{"date":"2026-07-16","close":6670.0},{"date":"2026-07-20","close":6650.0},{"date":"2026-07-21","close":6660.0},{"date":"2026-07-22","close":6650.0},{"date":"2026-07-23","close":6670.0},{"date":"2026-07-24","close":6660.0},{"date":"2026-07-27","close":6660.0},{"date":"2026-07-28","close":6660.0},{"date":"2026-07-29","close":6680.0},{"date":"2026-07-30","close":6680.0},{"date":"2026-07-31","close":6670.0},{"date":"2026-08-03","close":6670.0},{"date":"2026-08-04","close":6640.0},{"date":"2026-08-05","close":6630.0},{"date":"2026-08-06","close":6590.0},{"date":"2026-08-07","close":6580.0},{"date":"2026-08-10","close":6760.0},{"date":"2026-08-11","close":6710.0},{"date":"2026-08-12","close":6900.0},{"date":"2026-08-13","close":6810.0},{"date":"2026-08-14","close":7180.0},{"date":"2026-08-18","close":7050.0},{"date":"2026-08-19","close":7990.0},{"date":"2026-08-20","close":7530.0},{"date":"2026-08-21","close":7730.0},{"date":"2026-08-24","close":7540.0},{"date":"2026-08-25","close":7500.0},{"date":"2026-08-26","close":7600.0},{"date":"2026-08-27","close":7570.0},{"date":"2026-08-28","close":8250.0},{"date":"2026-08-31","close":8030.0},{"date":"2026-09-01","close":7760.0},{"date":"2026-09-02","close":7610.0},{"date":"2026-09-03","close":7860.0},{"date":"2026-09-04","close":7050.0},{"date":"2026-09-07","close":8050.0},{"date":"2026-09-08","close":8000.0},{"date":"2026-09-09","close":8020.0},{"date":"2026-09-10","close":7910.0},{"date":"2026-09-11","close":7880.0},{"date":"2026-09-14","close":7990.0},{"date":"2026-09-15","close":7880.0},{"date":"2026-09-16","close":7760.0},{"date":"2026-09-17","close":7930.0},{"date":"2026-09-18","close":7750.0},{"date":"2026-09-21","close":7800.0},{"date":"2026-09-22","close":7700.0},{"date":"2026-09-23","close":7660.0},{"date":"2026-09-28","close":7670.0},{"date":"2026-09-29","close":7610.0},{"date":"2026-09-30","close":7710.0},{"date":"2026-10-01","close":7700.0},{"date":"2026-10-02","close":7670.0},{"date":"2026-10-06","close":7760.0},{"date":"2026-10-07","close":7730.0},{"date":"2026-10-08","close":7770.0},{"date":"2026-10-12","close":7770.0},{"date":"2026-10-13","close":7730.0},{"date":"2026-10-14","close":8030.0},{"date":"2026-10-15","close":7790.0},{"date":"2026-10-16","close":7880.0},{"date":"2026-10-19","close":7630.0},{"date":"2026-10-20","close":7790.0},{"date":"2026-10-21","close":7570.0},{"date":"2026-10-22","close":7760.0},{"date":"2026-10-23","close":7660.0}],"chart_data":[{"date":"2024-10-23","open":3513,"high":3526,"low":3451,"close":3504,"volume":26732,"rsi_14":42.59,"sma_20":4066.5,"sma_60":3861.08,"sma_120":3821.38},{"date":"2024-10-24","open":3491,"high":3500,"low":3340,"close":3411,"volume":77001,"rsi_14":36.8,"sma_20":4058.5,"sma_60":3862.0,"sma_120":3821.17},{"date":"2024-10-25","open":3411,"high":3433,"low":3344,"close":3406,"volume":66392,"rsi_14":37.1,"sma_20":4047.25,"sma_60":3864.0,"sma_120":3821.17},{"date":"2024-10-28","open":3406,"high":3464,"low":3393,"close":3438,"volume":79591,"rsi_14":29.09,"sma_20":4039.75,"sma_60":3866.42,"sma_120":3821.25},{"date":"2024-10-29","open":3411,"high":3509,"low":3362,"close":3420,"volume":57103,"rsi_14":21.15,"sma_20":4030.75,"sma_60":3868.33,"sma_120":3821.12},{"date":"2024-10-30","open":3420,"high":3424,"low":3358,"close":3398,"volume":44199,"rsi_14":17.14,"sma_20":4020.5,"sma_60":3869.67,"sma_120":3820.83},{"date":"2024-10-31","open":3402,"high":3402,"low":3349,"close":3362,"volume":53325,"rsi_14":8.65,"sma_20":4008.5,"sma_60":3871.08,"sma_120":3820.38},{"date":"2024-11-01","open":3349,"high":3393,"low":3313,"close":3362,"volume":35114,"rsi_14":8.91,"sma_20":3997.5,"sma_60":3872.58,"sma_120":3819.79},{"date":"2024-11-04","open":3366,"high":3402,"low":3335,"close":3398,"volume":15195,"rsi_14":16.35,"sma_20":3989.0,"sma_60":3874.67,"sma_120":3819.5},{"date":"2024-11-05","open":3398,"high":3398,"low":3362,"close":3393,"volume":14130,"rsi_14":16.83,"sma_20":3975.0,"sma_60":3878.17,"sma_120":3818.62},{"date":"2024-11-06","open":3393,"high":3393,"low":3340,"close":3384,"volume":30992,"rsi_14":20.0,"sma_20":3958.0,"sma_60":3890.42,"sma_120":3817.79},{"date":"2024-11-07","open":3375,"high":3375,"low":3313,"close":3331,"volume":44037,"rsi_14":20.0,"sma_20":3937.0,"sma_60":3899.0,"sma_120":3816.75},{"date":"2024-11-08","open":3331,"high":3371,"low":3318,"close":3322,"volume":15391,"rsi_14":17.65,"sma_20":3913.25,"sma_60":3904.08,"sma_120":3815.96},{"date":"2024-11-11","open":3322,"high":3322,"low":3198,"close":3220,"volume":60613,"rsi_14":15.15,"sma_20":3884.5,"sma_60":3907.0,"sma_120":3814.17},{"date":"2024-11-12","open":3193,"high":3207,"low":3113,"close":3136,"volume":70807,"rsi_14":13.27,"sma_20":3852.25,"sma_60":3908.0,"sma_120":3811.29},{"date":"2024-11-13","open":3118,"high":3300,"low":3020,"close":3038,"volume":95955,"rsi_14":13.16,"sma_20":3815.5,"sma_60":3904.92,"sma_120":3807.79},{"date":"2024-11-14","open":3038,"high":3100,"low":3002,"close":3033,"volume":43150,"rsi_14":13.16,"sma_20":3783.0,"sma_60":3900.92,"sma_120":3804.58},{"date":"2024-11-15","open":3011,"high":3042,"low":2949,"close":3038,"volume":95361,"rsi_14":8.33,"sma_20":3753.75,"sma_60":3896.42,"sma_120":3801.75},{"date":"2024-11-18","open":3082,"high":3087,"low":3029,"close":3060,"volume":45183,"rsi_14":12.84,"sma_20":3725.25,"sma_60":3891.67,"sma_120":3799.38},{"date":"2024-11-19","open":3056,"high":3064,"low":3033,"close":3047,"volume":23879,"rsi_14":13.08,"sma_20":3698.25,"sma_60":3886.17,"sma_120":3797.04},{"date":"2024-11-20","open":3047,"high":3087,"low":3042,"close":3056,"volume":44722,"rsi_14":15.84,"sma_20":3673.0,"sma_60":3879.92,"sma_120":3794.88},{"date":"2024-11-21","open":3056,"high":3127,"low":3033,"close":3087,"volume":26554,"rsi_14":21.3,"sma_20":3654.75,"sma_60":3873.58,"sma_120":3793.25},{"date":"2024-11-22","open":3109,"high":3109,"low":3056,"close":3109,"volume":27256,"rsi_14":19.05,"sma_20":3638.0,"sma_60":3867.67,"sma_120":3791.88},{"date":"2024-11-25","open":3082,"high":3131,"low":3082,"close":3104,"volume":35565,"rsi_14":19.05,"sma_20":3619.25,"sma_60":3861.75,"sma_120":3791.08},{"date":"2024-11-26","open":3113,"high":3167,"low":3109,"close":3144,"volume":43687,"rsi_14":25.89,"sma_20":3603.75,"sma_60":3856.08,"sma_120":3790.67},{"date":"2024-11-27","open":3136,"high":3224,"low":3136,"close":3202,"volume":44410,"rsi_14":37.17,"sma_20":3592.75,"sma_60":3851.83,"sma_120":3790.71},{"date":"2024-11-28","open":3198,"high":3224,"low":3171,"close":3224,"volume":33601,"rsi_14":40.52,"sma_20":3585.0,"sma_60":3848.08,"sma_120":3790.25},{"date":"2024-11-29","open":3220,"high":3251,"low":3158,"close":3211,"volume":39442,"rsi_14":48.96,"sma_20":3576.5,"sma_60":3844.25,"sma_120":3789.88},{"date":"2024-12-02","open":3238,"high":3238,"low":3109,"close":3175,"volume":80342,"rsi_14":55.29,"sma_20":3564.0,"sma_60":3839.5,"sma_120":3789.17},{"date":"2024-12-03","open":3175,"high":3207,"low":3153,"close":3207,"volume":87230,"rsi_14":77.14,"sma_20":3553.5,"sma_60":3835.33,"sma_120":3788.96},{"date":"2024-12-04","open":3118,"high":3202,"low":3104,"close":3198,"volume":57714,"rsi_14":76.06,"sma_20":3543.0,"sma_60":3830.58,"sma_120":3788.5},{"date":"2024-12-05","open":3198,"high":3207,"low":3131,"close":3207,"volume":59869,"rsi_14":76.39,"sma_20":3536.0,"sma_60":3826.75,"sma_120":3788.38},{"date":"2024-12-06","open":3207,"high":3207,"low":3109,"close":3144,"volume":68947,"rsi_14":61.73,"sma_20":3526.0,"sma_60":3821.25,"sma_120":3787.62},{"date":"2024-12-09","open":3109,"high":3109,"low":3011,"close":3082,"volume":110102,"rsi_14":54.35,"sma_20":3518.25,"sma_60":3810.83,"sma_120":3786.29},{"date":"2024-12-10","open":3029,"high":3220,"low":3029,"close":3193,"volume":100907,"rsi_14":63.48,"sma_20":3521.5,"sma_60":3804.33,"sma_120":3786.17},{"date":"2024-12-11","open":3180,"high":3260,"low":3171,"close":3260,"volume":59111,"rsi_14":65.85,"sma_20":3534.0,"sma_60":3799.92,"sma_120":3786.46},{"date":"2024-12-12","open":3255,"high":3282,"low":3229,"close":3269,"volume":37981,"rsi_14":65.0,"sma_20":3547.25,"sma_60":3797.0,"sma_120":3786.88},{"date":"2024-12-13","open":3242,"high":3282,"low":3242,"close":3269,"volume":25007,"rsi_14":65.55,"sma_20":3560.25,"sma_60":3792.92,"sma_120":3787.62},{"date":"2024-12-16","open":3251,"high":3282,"low":3247,"close":3278,"volume":42892,"rsi_14":63.39,"sma_20":3572.5,"sma_60":3788.67,"sma_120":3788.38},{"date":"2024-12-17","open":3264,"high":3313,"low":3247,"close":3260,"volume":50556,"rsi_14":56.31,"sma_20":3584.5,"sma_60":3783.58,"sma_120":3789.21},{"date":"2024-12-18","open":3260,"high":3273,"low":3247,"close":3273,"volume":33828,"rsi_14":55.45,"sma_20":3596.75,"sma_60":3778.75,"sma_120":3790.17},{"date":"2024-12-19","open":3220,"high":3260,"low":3220,"close":3255,"volume":17608,"rsi_14":54.9,"sma_20":3606.25,"sma_60":3773.17,"sma_120":3789.38},{"date":"2024-12-20","open":3255,"high":3255,"low":3149,"close":3184,"volume":55685,"rsi_14":50.91,"sma_20":3610.5,"sma_60":3765.25,"sma_120":3787.54},{"date":"2024-12-23","open":3189,"high":3264,"low":3175,"close":3260,"volume":36324,"rsi_14":55.0,"sma_20":3619.25,"sma_60":3759.42,"sma_120":3786.58},{"date":"2024-12-24","open":3260,"high":3260,"low":3229,"close":3255,"volume":32050,"rsi_14":55.46,"sma_20":3625.5,"sma_60":3753.33,"sma_120":3784.5},{"date":"2024-12-26","open":3255,"high":3269,"low":3251,"close":3255,"volume":35487,"rsi_14":54.7,"sma_20":3628.5,"sma_60":3747.25,"sma_120":3782.21},{"date":"2024-12-27","open":3375,"high":3422,"low":3289,"close":3360,"volume":59801,"rsi_14":48.85,"sma_20":3623.25,"sma_60":3738.92,"sma_120":3778.88},{"date":"2024-12-30","open":3346,"high":3351,"low":3303,"close":3303,"volume":33507,"rsi_14":49.61,"sma_20":3615.75,"sma_60":3729.92,"sma_120":3775.17},{"date":"2025-01-02","open":3336,"high":3365,"low":3279,"close":3332,"volume":17603,"rsi_14":40.91,"sma_20":3611.75,"sma_60":3721.58,"sma_120":3771.79},{"date":"2025-01-03","open":3336,"high":3379,"low":3336,"close":3356,"volume":23269,"rsi_14":35.0,"sma_20":3607.25,"sma_60":3711.92,"sma_120":3768.92},{"date":"2025-01-06","open":3356,"high":3375,"low":3351,"close":3365,"volume":17949,"rsi_14":35.0,"sma_20":3603.75,"sma_60":3701.58,"sma_120":3765.62},{"date":"2025-01-07","open":3365,"high":3384,"low":3346,"close":3375,"volume":8940,"rsi_14":36.27,"sma_20":3600.25,"sma_60":3691.08,"sma_120":3762.25},{"date":"2025-01-08","open":3365,"high":3394,"low":3351,"close":3360,"volume":43509,"rsi_14":33.98,"sma_20":3599.5,"sma_60":3679.58,"sma_120":3758.92},{"date":"2025-01-09","open":3360,"high":3417,"low":3360,"close":3379,"volume":25539,"rsi_14":37.86,"sma_20":3603.25,"sma_60":3668.67,"sma_120":3756.0},{"date":"2025-01-10","open":3379,"high":3422,"low":3379,"close":3413,"volume":23623,"rsi_14":40.19,"sma_20":3602.5,"sma_60":3658.75,"sma_120":3753.25},{"date":"2025-01-13","open":3403,"high":3432,"low":3389,"close":3394,"volume":17226,"rsi_14":40.19,"sma_20":3597.0,"sma_60":3648.83,"sma_120":3750.21},{"date":"2025-01-14","open":3432,"high":3437,"low":3370,"close":3394,"volume":26791,"rsi_14":47.25,"sma_20":3591.0,"sma_60":3640.42,"sma_120":3747.21},{"date":"2025-01-15","open":3394,"high":3394,"low":3360,"close":3360,"volume":19257,"rsi_14":32.1,"sma_20":3583.25,"sma_60":3632.42,"sma_120":3743.83},{"date":"2025-01-16","open":3375,"high":3375,"low":3346,"close":3346,"volume":17736,"rsi_14":31.33,"sma_20":3574.25,"sma_60":3624.0,"sma_120":3740.42},{"date":"2025-01-17","open":3346,"high":3360,"low":3336,"close":3336,"volume":9293,"rsi_14":30.59,"sma_20":3565.75,"sma_60":3616.17,"sma_120":3737.04},{"date":"2025-01-20","open":3327,"high":3351,"low":3327,"close":3332,"volume":23719,"rsi_14":44.83,"sma_20":3556.25,"sma_60":3608.67,"sma_120":3734.88},{"date":"2025-01-21","open":3341,"high":3360,"low":3308,"close":3317,"volume":22809,"rsi_14":53.06,"sma_20":3547.0,"sma_60":3602.67,"sma_120":3732.33},{"date":"2025-01-22","open":3289,"high":3360,"low":3274,"close":3294,"volume":30264,"rsi_14":41.67,"sma_20":3540.5,"sma_60":3596.33,"sma_120":3730.17},{"date":"2025-01-23","open":3265,"high":3294,"low":3265,"close":3279,"volume":19005,"rsi_14":32.61,"sma_20":3529.0,"sma_60":3589.17,"sma_120":3727.79},{"date":"2025-01-24","open":3279,"high":3294,"low":3255,"close":3274,"volume":13435,"rsi_14":28.89,"sma_20":3517.5,"sma_60":3582.25,"sma_120":3725.29},{"date":"2025-01-31","open":3294,"high":3294,"low":3198,"close":3270,"volume":37563,"rsi_14":25.0,"sma_20":3505.75,"sma_60":3575.67,"sma_120":3722.67},{"date":"2025-02-03","open":3236,"high":3274,"low":3179,"close":3232,"volume":50225,"rsi_14":22.45,"sma_20":3499.0,"sma_60":3569.08,"sma_120":3720.08},{"date":"2025-02-04","open":3232,"high":3279,"low":3232,"close":3274,"volume":35986,"rsi_14":29.63,"sma_20":3497.5,"sma_60":3563.25,"sma_120":3717.92},{"date":"2025-02-05","open":3274,"high":3308,"low":3255,"close":3303,"volume":38680,"rsi_14":28.3,"sma_20":3496.0,"sma_60":3557.25,"sma_120":3715.96},{"date":"2025-02-06","open":3303,"high":3327,"low":3294,"close":3317,"volume":15613,"rsi_14":34.62,"sma_20":3494.0,"sma_60":3551.58,"sma_120":3714.88},{"date":"2025-02-07","open":3289,"high":3351,"low":3289,"close":3336,"volume":23425,"rsi_14":39.29,"sma_20":3492.5,"sma_60":3546.42,"sma_120":3718.42},{"date":"2025-02-10","open":3336,"high":3356,"low":3313,"close":3322,"volume":27975,"rsi_14":42.31,"sma_20":3489.75,"sma_60":3542.0,"sma_120":3720.5},{"date":"2025-02-11","open":3289,"high":3322,"low":3289,"close":3308,"volume":12244,"rsi_14":42.31,"sma_20":3487.0,"sma_60":3537.5,"sma_120":3720.79},{"date":"2025-02-12","open":3308,"high":3327,"low":3284,"close":3284,"volume":13020,"rsi_14":40.0,"sma_20":3482.0,"sma_60":3534.5,"sma_120":3720.75},{"date":"2025-02-13","open":3289,"high":3365,"low":3289,"close":3341,"volume":19302,"rsi_14":51.52,"sma_20":3478.25,"sma_60":3534.08,"sma_120":3721.04},{"date":"2025-02-14","open":3336,"high":3356,"low":3322,"close":3346,"volume":13953,"rsi_14":54.69,"sma_20":3475.75,"sma_60":3535.58,"sma_120":3720.25},{"date":"2025-02-17","open":3346,"high":3375,"low":3322,"close":3360,"volume":54465,"rsi_14":61.29,"sma_20":3474.0,"sma_60":3537.42,"sma_120":3719.17},{"date":"2025-02-18","open":3336,"high":3360,"low":3336,"close":3351,"volume":22785,"rsi_14":62.3,"sma_20":3473.5,"sma_60":3539.0,"sma_120":3717.71},{"date":"2025-02-19","open":3351,"high":3403,"low":3351,"close":3384,"volume":32636,"rsi_14":67.16,"sma_20":3475.5,"sma_60":3540.75,"sma_120":3716.21},{"date":"2025-02-20","open":3384,"high":3460,"low":3384,"close":3432,"volume":46536,"rsi_14":72.37,"sma_20":3480.5,"sma_60":3543.58,"sma_120":3714.88},{"date":"2025-02-21","open":3422,"high":3460,"low":3417,"close":3427,"volume":18337,"rsi_14":79.71,"sma_20":3485.5,"sma_60":3546.17,"sma_120":3713.04},{"date":"2025-02-24","open":3422,"high":3470,"low":3408,"close":3451,"volume":20717,"rsi_14":78.46,"sma_20":3492.5,"sma_60":3548.58,"sma_120":3711.08},{"date":"2025-02-25","open":3451,"high":3475,"low":3432,"close":3475,"volume":16250,"rsi_14":78.12,"sma_20":3502.0,"sma_60":3551.0,"sma_120":3709.33},{"date":"2025-02-26","open":3470,"high":3489,"low":3470,"close":3475,"volume":12435,"rsi_14":77.05,"sma_20":3512.25,"sma_60":3553.5,"sma_120":3707.62},{"date":"2025-02-27","open":3475,"high":3494,"low":3441,"close":3489,"volume":18748,"rsi_14":76.67,"sma_20":3523.5,"sma_60":3555.5,"sma_120":3705.79},{"date":"2025-02-28","open":3489,"high":3489,"low":3398,"close":3403,"volume":22835,"rsi_14":61.33,"sma_20":3530.5,"sma_60":3554.92,"sma_120":3703.38},{"date":"2025-03-04","open":3403,"high":3403,"low":3341,"close":3360,"volume":28909,"rsi_14":56.79,"sma_20":3537.25,"sma_60":3553.17,"sma_120":3700.62},{"date":"2025-03-05","open":3365,"high":3384,"low":3356,"close":3384,"volume":19118,"rsi_14":62.96,"sma_20":3543.0,"sma_60":3552.08,"sma_120":3698.17},{"date":"2025-03-06","open":3389,"high":3432,"low":3375,"close":3389,"volume":16581,"rsi_14":57.14,"sma_20":3547.5,"sma_60":3551.75,"sma_120":3695.62},{"date":"2025-03-07","open":3389,"high":3389,"low":3332,"close":3341,"volume":22806,"rsi_14":49.37,"sma_20":3548.75,"sma_60":3550.0,"sma_120":3692.67},{"date":"2025-03-10","open":3341,"high":3427,"low":3332,"close":3427,"volume":9175,"rsi_14":57.45,"sma_20":3553.5,"sma_60":3549.92,"sma_120":3690.25},{"date":"2025-03-11","open":3403,"high":3403,"low":3317,"close":3341,"volume":11701,"rsi_14":49.09,"sma_20":3554.5,"sma_60":3548.17,"sma_120":3687.46},{"date":"2025-03-12","open":3389,"high":3389,"low":3303,"close":3346,"volume":38702,"rsi_14":46.15,"sma_20":3556.5,"sma_60":3547.67,"sma_120":3684.46},{"date":"2025-03-13","open":3346,"high":3384,"low":3327,"close":3375,"volume":47846,"rsi_14":44.0,"sma_20":3561.25,"sma_60":3548.83,"sma_120":3679.83},{"date":"2025-03-14","open":3951,"high":3956,"low":3637,"close":3813,"volume":1225449,"rsi_14":71.2,"sma_20":3586.0,"sma_60":3555.58,"sma_120":3679.96},{"date":"2025-03-17","open":3899,"high":4271,"low":3885,"close":3956,"volume":1476351,"rsi_14":74.54,"sma_20":3618.0,"sma_60":3563.58,"sma_120":3681.75},{"date":"2025-03-18","open":3956,"high":3985,"low":3866,"close":3918,"volume":150021,"rsi_14":71.23,"sma_20":3647.25,"sma_60":3570.75,"sma_120":3683.88},{"date":"2025-03-19","open":3908,"high":3923,"low":3827,"close":3861,"volume":124701,"rsi_14":67.53,"sma_20":3674.0,"sma_60":3576.92,"sma_120":3684.92},{"date":"2025-03-20","open":3818,"high":3894,"low":3818,"close":3842,"volume":96630,"rsi_14":65.95,"sma_20":3698.0,"sma_60":3582.58,"sma_120":3685.62},{"date":"2025-03-21","open":3784,"high":3889,"low":3784,"close":3866,"volume":131891,"rsi_14":72.15,"sma_20":3720.75,"sma_60":3589.0,"sma_120":3686.29},{"date":"2025-03-24","open":3866,"high":3880,"low":3827,"close":3856,"volume":38989,"rsi_14":74.53,"sma_20":3743.25,"sma_60":3595.0,"sma_120":3686.88},{"date":"2025-03-25","open":3975,"high":4090,"low":3918,"close":3989,"volume":419395,"rsi_14":77.02,"sma_20":3771.5,"sma_60":3603.67,"sma_120":3688.42},{"date":"2025-03-26","open":4051,"high":4166,"low":4042,"close":4142,"volume":287663,"rsi_14":79.7,"sma_20":3806.5,"sma_60":3616.33,"sma_120":3690.79},{"date":"2025-03-27","open":4194,"high":4271,"low":4180,"close":4256,"volume":366862,"rsi_14":84.29,"sma_20":3847.5,"sma_60":3629.58,"sma_120":3694.5},{"date":"2025-03-28","open":4294,"high":4299,"low":4080,"close":4166,"volume":474808,"rsi_14":77.58,"sma_20":3883.0,"sma_60":3641.33,"sma_120":3697.33},{"date":"2025-03-31","open":4004,"high":4061,"low":3980,"close":4009,"volume":208891,"rsi_14":73.65,"sma_20":3914.75,"sma_60":3650.33,"sma_120":3698.79},{"date":"2025-04-01","open":4004,"high":4204,"low":3994,"close":4190,"volume":183161,"rsi_14":76.58,"sma_20":3958.25,"sma_60":3664.83,"sma_120":3701.88},{"date":"2025-04-02","open":4171,"high":4204,"low":4132,"close":4175,"volume":104846,"rsi_14":75.45,"sma_20":3999.75,"sma_60":3680.08,"sma_120":3705.0},{"date":"2025-04-03","open":4147,"high":4147,"low":4004,"close":4042,"volume":179545,"rsi_14":59.02,"sma_20":4034.0,"sma_60":3692.5,"sma_120":3707.04},{"date":"2025-04-04","open":3994,"high":4142,"low":3932,"close":4142,"volume":144835,"rsi_14":57.59,"sma_20":4076.0,"sma_60":3706.25,"sma_120":3709.08},{"date":"2025-04-07","open":4061,"high":4061,"low":3942,"close":3975,"volume":247991,"rsi_14":52.11,"sma_20":4104.75,"sma_60":3716.92,"sma_120":3709.25},{"date":"2025-04-08","open":4085,"high":4085,"low":3961,"close":4004,"volume":83874,"rsi_14":55.4,"sma_20":4139.5,"sma_60":3727.92,"sma_120":3709.5},{"date":"2025-04-09","open":3961,"high":4056,"low":3866,"close":3975,"volume":111631,"rsi_14":55.0,"sma_20":4172.5,"sma_60":3738.67,"sma_120":3709.12},{"date":"2025-04-10","open":4047,"high":4175,"low":4047,"close":4132,"volume":187803,"rsi_14":59.09,"sma_20":4212.25,"sma_60":3751.83,"sma_120":3710.25},{"date":"2025-04-11","open":4090,"high":4318,"low":4090,"close":4309,"volume":187925,"rsi_14":63.85,"sma_20":4238.25,"sma_60":3767.5,"sma_120":3713.12},{"date":"2025-04-14","open":4309,"high":4342,"low":4280,"close":4309,"volume":83348,"rsi_14":60.63,"sma_20":4256.75,"sma_60":3783.5,"sma_120":3716.17},{"date":"2025-04-15","open":4304,"high":4390,"low":4299,"close":4376,"volume":106304,"rsi_14":58.25,"sma_20":4280.75,"sma_60":3800.67,"sma_120":3720.54},{"date":"2025-04-16","open":4376,"high":4376,"low":4280,"close":4318,"volume":101008,"rsi_14":52.28,"sma_20":4304.75,"sma_60":3817.42,"sma_120":3724.92},{"date":"2025-04-17","open":4318,"high":4318,"low":4180,"close":4213,"volume":137202,"rsi_14":51.74,"sma_20":4324.25,"sma_60":3832.58,"sma_120":3728.29},{"date":"2025-04-18","open":4213,"high":4333,"low":4147,"close":4328,"volume":112079,"rsi_14":62.01,"sma_20":4348.5,"sma_60":3849.92,"sma_120":3733.04},{"date":"2025-04-21","open":4333,"high":4433,"low":4304,"close":4385,"volume":157671,"rsi_14":58.1,"sma_20":4376.25,"sma_60":3868.33,"sma_120":3738.5},{"date":"2025-04-22","open":4371,"high":4371,"low":4309,"close":4328,"volume":77817,"rsi_14":56.11,"sma_20":4394.0,"sma_60":3886.0,"sma_120":3744.33},{"date":"2025-04-23","open":4328,"high":4466,"low":4328,"close":4447,"volume":172960,"rsi_14":66.41,"sma_20":4410.0,"sma_60":3906.17,"sma_120":3751.25},{"date":"2025-04-24","open":4433,"high":4542,"low":4418,"close":4466,"volume":205589,"rsi_14":64.05,"sma_20":4421.0,"sma_60":3926.92,"sma_120":3758.04},{"date":"2025-04-25","open":4466,"high":4466,"low":4395,"close":4447,"volume":101878,"rsi_14":73.46,"sma_20":4435.75,"sma_60":3947.42,"sma_120":3764.83},{"date":"2025-04-28","open":4442,"high":4480,"low":4399,"close":4418,"volume":44746,"rsi_14":70.62,"sma_20":4457.25,"sma_60":3967.5,"sma_120":3771.58},{"date":"2025-04-29","open":4418,"high":4476,"low":4387,"close":4437,"volume":71441,"rsi_14":73.21,"sma_20":4470.25,"sma_60":3988.58,"sma_120":3778.83},{"date":"2025-04-30","open":4442,"high":4519,"low":4433,"close":4452,"volume":69791,"rsi_14":68.72,"sma_20":4484.75,"sma_60":4009.17,"sma_120":3786.21},{"date":"2025-05-02","open":4452,"high":4509,"low":4433,"close":4480,"volume":55623,"rsi_14":62.16,"sma_20":4507.75,"sma_60":4029.75,"sma_120":3793.5},{"date":"2025-05-07","open":4480,"high":4495,"low":4390,"close":4395,"volume":69392,"rsi_14":55.42,"sma_20":4521.0,"sma_60":4048.58,"sma_120":3800.08},{"date":"2025-05-08","open":4395,"high":4414,"low":4376,"close":4414,"volume":55922,"rsi_14":52.56,"sma_20":4544.0,"sma_60":4067.42,"sma_120":3806.92},{"date":"2025-05-09","open":4433,"high":4695,"low":4433,"close":4633,"volume":314924,"rsi_14":67.37,"sma_20":4577.0,"sma_60":4090.33,"sma_120":3816.17},{"date":"2025-05-12","open":4657,"high":4928,"low":4657,"close":4919,"volume":402448,"rsi_14":82.46,"sma_20":4626.5,"sma_60":4118.5,"sma_120":3828.0},{"date":"2025-05-13","open":4947,"high":5195,"low":4909,"close":5119,"volume":322762,"rsi_14":83.74,"sma_20":4678.25,"sma_60":4150.58,"sma_120":3842.54},{"date":"2025-05-14","open":5148,"high":5186,"low":5033,"close":5100,"volume":142084,"rsi_14":81.51,"sma_20":4719.75,"sma_60":4181.33,"sma_120":3857.71},{"date":"2025-05-15","open":5100,"high":5138,"low":5081,"close":5100,"volume":54029,"rsi_14":85.84,"sma_20":4761.25,"sma_60":4212.0,"sma_120":3873.79},{"date":"2025-05-16","open":5100,"high":5100,"low":4628,"close":4719,"volume":383773,"rsi_14":60.14,"sma_20":4779.25,"sma_60":4235.75,"sma_120":3886.58},{"date":"2025-05-19","open":4719,"high":4766,"low":4657,"close":4747,"volume":93791,"rsi_14":60.42,"sma_20":4801.75,"sma_60":4260.17,"sma_120":3899.58},{"date":"2025-05-20","open":4747,"high":4852,"low":4709,"close":4843,"volume":125948,"rsi_14":63.88,"sma_20":4834.75,"sma_60":4285.67,"sma_120":3913.21},{"date":"2025-05-21","open":4843,"high":4986,"low":4804,"close":4938,"volume":103525,"rsi_14":67.41,"sma_20":4866.75,"sma_60":4312.0,"sma_120":3927.79},{"date":"2025-05-22","open":4919,"high":4976,"low":4890,"close":4919,"volume":84423,"rsi_14":66.13,"sma_20":4894.75,"sma_60":4338.08,"sma_120":3942.12},{"date":"2025-05-23","open":4919,"high":5005,"low":4900,"close":4928,"volume":73634,"rsi_14":66.03,"sma_20":4926.25,"sma_60":4363.92,"sma_120":3956.25},{"date":"2025-05-26","open":4928,"high":4928,"low":4785,"close":4833,"volume":145511,"rsi_14":61.35,"sma_20":4946.5,"sma_60":4387.67,"sma_120":3969.33},{"date":"2025-05-27","open":4795,"high":4862,"low":4766,"close":4814,"volume":72109,"rsi_14":64.1,"sma_20":4964.75,"sma_60":4411.08,"sma_120":3982.29},{"date":"2025-05-28","open":4814,"high":4976,"low":4814,"close":4919,"volume":124187,"rsi_14":66.06,"sma_20":4989.5,"sma_60":4436.08,"sma_120":3995.79},{"date":"2025-05-29","open":4957,"high":5376,"low":4938,"close":5262,"volume":448576,"rsi_14":68.54,"sma_20":5033.75,"sma_60":4468.58,"sma_120":4011.75},{"date":"2025-05-30","open":5357,"high":5357,"low":5167,"close":5205,"volume":191886,"rsi_14":59.74,"sma_20":5074.0,"sma_60":4500.83,"sma_120":4027.0},{"date":"2025-06-02","open":5205,"high":5291,"low":5100,"close":5119,"volume":203354,"rsi_14":50.0,"sma_20":5109.0,"sma_60":4531.17,"sma_120":4041.62},{"date":"2025-06-04","open":5129,"high":5491,"low":5129,"close":5472,"volume":299914,"rsi_14":61.02,"sma_20":5161.0,"sma_60":4567.58,"sma_120":4059.67},{"date":"2025-06-05","open":5519,"high":5729,"low":5434,"close":5624,"volume":296125,"rsi_14":64.25,"sma_20":5225.5,"sma_60":4607.5,"sma_120":4078.75},{"date":"2025-06-09","open":5767,"high":5920,"low":5596,"close":5662,"volume":350708,"rsi_14":81.53,"sma_20":5291.0,"sma_60":4646.58,"sma_120":4098.25},{"date":"2025-06-10","open":5729,"high":5758,"low":5510,"close":5586,"volume":190685,"rsi_14":77.16,"sma_20":5341.0,"sma_60":4685.83,"sma_120":4117.0},{"date":"2025-06-11","open":5586,"high":5643,"low":5481,"close":5624,"volume":129539,"rsi_14":76.28,"sma_20":5378.0,"sma_60":4725.67,"sma_120":4136.67},{"date":"2025-06-12","open":5624,"high":5624,"low":5539,"close":5605,"volume":109391,"rsi_14":73.65,"sma_20":5403.5,"sma_60":4764.67,"sma_120":4156.75},{"date":"2025-06-13","open":5605,"high":5605,"low":5357,"close":5376,"volume":221854,"rsi_14":64.12,"sma_20":5418.0,"sma_60":4792.0,"sma_120":4173.79},{"date":"2025-06-16","open":5376,"high":5577,"low":5300,"close":5567,"volume":185995,"rsi_14":67.72,"sma_20":5442.5,"sma_60":4820.17,"sma_120":4191.88},{"date":"2025-06-17","open":5529,"high":5681,"low":5500,"close":5567,"volume":230429,"rsi_14":71.51,"sma_20":5487.0,"sma_60":4849.0,"sma_120":4209.88},{"date":"2025-06-18","open":5567,"high":5577,"low":5500,"close":5577,"volume":95317,"rsi_14":72.47,"sma_20":5530.5,"sma_60":4879.0,"sma_120":4227.96},{"date":"2025-06-19","open":5596,"high":5681,"low":5472,"close":5548,"volume":142803,"rsi_14":69.41,"sma_20":5567.5,"sma_60":4908.83,"sma_120":4245.71},{"date":"2025-06-20","open":5491,"high":5529,"low":5329,"close":5424,"volume":296259,"rsi_14":55.78,"sma_20":5593.0,"sma_60":4936.08,"sma_120":4262.54},{"date":"2025-06-23","open":5424,"high":5424,"low":5253,"close":5319,"volume":134593,"rsi_14":53.95,"sma_20":5614.0,"sma_60":4961.67,"sma_120":4278.33},{"date":"2025-06-24","open":5329,"high":5443,"low":5329,"close":5424,"volume":115323,"rsi_14":60.39,"sma_20":5640.0,"sma_60":4986.75,"sma_120":4295.21},{"date":"2025-06-25","open":5415,"high":5567,"low":5338,"close":5539,"volume":189004,"rsi_14":52.71,"sma_20":5677.0,"sma_60":5011.17,"sma_120":4313.75},{"date":"2025-06-26","open":5539,"high":5577,"low":5291,"close":5386,"volume":185740,"rsi_14":40.31,"sma_20":5707.0,"sma_60":5030.92,"sma_120":4330.25},{"date":"2025-06-27","open":5424,"high":5434,"low":5281,"close":5300,"volume":85094,"rsi_14":35.82,"sma_20":5727.0,"sma_60":5050.75,"sma_120":4346.04},{"date":"2025-06-30","open":5319,"high":5396,"low":5253,"close":5338,"volume":88108,"rsi_14":40.0,"sma_20":5731.0,"sma_60":5074.0,"sma_120":4362.17},{"date":"2025-07-01","open":5348,"high":5662,"low":5348,"close":5605,"volume":378027,"rsi_14":49.35,"sma_20":5752.0,"sma_60":5098.75,"sma_120":4381.79},{"date":"2025-07-02","open":5643,"high":6330,"low":5272,"close":5491,"volume":4344990,"rsi_14":46.34,"sma_20":5771.5,"sma_60":5121.75,"sma_120":4400.92},{"date":"2025-07-03","open":5519,"high":5758,"low":5519,"close":5672,"volume":370080,"rsi_14":59.75,"sma_20":5782.0,"sma_60":5150.25,"sma_120":4421.38},{"date":"2025-07-04","open":5672,"high":5739,"low":5529,"close":5596,"volume":244654,"rsi_14":51.02,"sma_20":5780.5,"sma_60":5175.67,"sma_120":4440.96},{"date":"2025-07-07","open":5586,"high":5653,"low":5500,"close":5500,"volume":174117,"rsi_14":47.77,"sma_20":5772.0,"sma_60":5202.33,"sma_120":4459.62},{"date":"2025-07-08","open":5500,"high":5796,"low":5472,"close":5767,"volume":282409,"rsi_14":55.43,"sma_20":5781.5,"sma_60":5233.17,"sma_120":4480.54},{"date":"2025-07-09","open":5777,"high":6158,"low":5758,"close":6063,"volume":460864,"rsi_14":62.74,"sma_20":5804.5,"sma_60":5269.67,"sma_120":4504.17},{"date":"2025-07-10","open":6101,"high":6168,"low":6025,"close":6130,"volume":195593,"rsi_14":67.96,"sma_20":5832.0,"sma_60":5304.58,"sma_120":4528.21},{"date":"2025-07-11","open":6130,"high":6253,"low":6053,"close":6120,"volume":210795,"rsi_14":71.43,"sma_20":5871.0,"sma_60":5336.25,"sma_120":4551.88},{"date":"2025-07-14","open":6120,"high":6225,"low":6082,"close":6149,"volume":241214,"rsi_14":70.21,"sma_20":5901.5,"sma_60":5368.42,"sma_120":4575.96},{"date":"2025-07-15","open":6149,"high":6158,"low":5996,"close":6063,"volume":268802,"rsi_14":64.86,"sma_20":5927.5,"sma_60":5397.92,"sma_120":4599.29},{"date":"2025-07-16","open":6063,"high":6063,"low":5777,"close":5777,"volume":311635,"rsi_14":60.3,"sma_20":5938.0,"sma_60":5423.42,"sma_120":4620.42},{"date":"2025-07-17","open":5777,"high":5891,"low":5739,"close":5882,"volume":230797,"rsi_14":65.17,"sma_20":5955.5,"sma_60":5452.58,"sma_120":4642.58},{"date":"2025-07-18","open":5910,"high":5910,"low":5691,"close":5815,"volume":218621,"rsi_14":62.25,"sma_20":5976.0,"sma_60":5478.58,"sma_120":4664.25},{"date":"2025-07-21","open":5796,"high":5796,"low":5681,"close":5796,"volume":139200,"rsi_14":55.62,"sma_20":6001.0,"sma_60":5503.25,"sma_120":4685.79},{"date":"2025-07-22","open":5796,"high":5824,"low":5710,"close":5777,"volume":133583,"rsi_14":58.93,"sma_20":6019.5,"sma_60":5528.58,"sma_120":4707.29},{"date":"2025-07-23","open":5777,"high":5777,"low":5634,"close":5691,"volume":136870,"rsi_14":50.63,"sma_20":6027.5,"sma_60":5550.33,"sma_120":4728.25},{"date":"2025-07-24","open":5691,"high":5720,"low":5481,"close":5491,"volume":200537,"rsi_14":46.78,"sma_20":6033.0,"sma_60":5568.25,"sma_120":4747.58},{"date":"2025-07-25","open":5500,"high":5605,"low":5453,"close":5529,"volume":184942,"rsi_14":50.91,"sma_20":6045.0,"sma_60":5587.17,"sma_120":4767.29},{"date":"2025-07-28","open":5472,"high":5491,"low":5052,"close":5262,"volume":424984,"rsi_14":33.94,"sma_20":6041.0,"sma_60":5601.92,"sma_120":4784.71},{"date":"2025-07-29","open":5262,"high":5272,"low":5033,"close":5186,"volume":154696,"rsi_14":17.61,"sma_20":6019.0,"sma_60":5615.0,"sma_120":4801.79},{"date":"2025-07-30","open":5186,"high":5262,"low":5110,"close":5233,"volume":140848,"rsi_14":16.43,"sma_20":6005.5,"sma_60":5628.67,"sma_120":4818.92},{"date":"2025-07-31","open":5243,"high":5310,"low":5157,"close":5291,"volume":96186,"rsi_14":20.0,"sma_20":5985.5,"sma_60":5642.83,"sma_120":4836.29},{"date":"2025-08-01","open":5291,"high":5291,"low":5043,"close":5119,"volume":125562,"rsi_14":16.25,"sma_20":5960.5,"sma_60":5655.5,"sma_120":4852.04},{"date":"2025-08-04","open":5110,"high":5434,"low":5052,"close":5281,"volume":199331,"rsi_14":25.6,"sma_20":5949.0,"sma_60":5670.67,"sma_120":4869.04},{"date":"2025-08-05","open":5291,"high":5300,"low":5110,"close":5253,"volume":123633,"rsi_14":30.5,"sma_20":5922.0,"sma_60":5681.5,"sma_120":4885.92},{"date":"2025-08-06","open":5224,"high":5376,"low":5195,"close":5338,"volume":389812,"rsi_14":29.5,"sma_20":5884.0,"sma_60":5688.83,"sma_120":4903.67},{"date":"2025-08-07","open":5338,"high":5376,"low":5281,"close":5329,"volume":128476,"rsi_14":30.83,"sma_20":5842.0,"sma_60":5692.5,"sma_120":4921.54},{"date":"2025-08-08","open":5262,"high":5348,"low":5262,"close":5310,"volume":91616,"rsi_14":30.83,"sma_20":5799.5,"sma_60":5696.17,"sma_120":4938.75},{"date":"2025-08-11","open":5310,"high":5310,"low":5024,"close":5052,"volume":132569,"rsi_14":25.95,"sma_20":5742.0,"sma_60":5695.33,"sma_120":4953.67},{"date":"2025-08-12","open":5033,"high":5205,"low":5024,"close":5176,"volume":169440,"rsi_14":33.33,"sma_20":5695.5,"sma_60":5703.33,"sma_120":4969.54},{"date":"2025-08-13","open":5195,"high":5205,"low":5033,"close":5119,"volume":101252,"rsi_14":36.73,"sma_20":5661.0,"sma_60":5709.83,"sma_120":4985.0},{"date":"2025-08-14","open":5119,"high":5138,"low":4976,"close":5071,"volume":74872,"rsi_14":33.78,"sma_20":5618.5,"sma_60":5713.83,"sma_120":4999.75},{"date":"2025-08-18","open":5071,"high":5071,"low":4862,"close":4947,"volume":97786,"rsi_14":37.59,"sma_20":5573.0,"sma_60":5714.0,"sma_120":5013.0},{"date":"2025-08-19","open":4928,"high":5062,"low":4843,"close":5014,"volume":144631,"rsi_14":43.18,"sma_20":5532.0,"sma_60":5715.67,"sma_120":5026.88},{"date":"2025-08-20","open":4995,"high":5167,"low":4881,"close":5090,"volume":109572,"rsi_14":44.44,"sma_20":5496.0,"sma_60":5718.5,"sma_120":5041.21},{"date":"2025-08-21","open":5052,"high":5176,"low":5052,"close":5110,"volume":70977,"rsi_14":42.75,"sma_20":5465.5,"sma_60":5723.33,"sma_120":5055.5},{"date":"2025-08-22","open":5090,"high":5138,"low":5062,"close":5119,"volume":45756,"rsi_14":50.0,"sma_20":5446.0,"sma_60":5728.67,"sma_120":5069.88},{"date":"2025-08-25","open":5081,"high":5148,"low":5081,"close":5129,"volume":68769,"rsi_14":41.84,"sma_20":5425.0,"sma_60":5732.33,"sma_120":5084.21},{"date":"2025-08-26","open":5129,"high":5138,"low":5024,"close":5129,"volume":43706,"rsi_14":43.16,"sma_20":5418.0,"sma_60":5730.0,"sma_120":5099.29},{"date":"2025-08-27","open":5129,"high":5138,"low":5071,"close":5119,"volume":30365,"rsi_14":36.78,"sma_20":5414.5,"sma_60":5728.5,"sma_120":5114.67},{"date":"2025-08-28","open":5100,"high":5224,"low":5062,"close":5176,"volume":61928,"rsi_14":41.3,"sma_20":5411.5,"sma_60":5729.5,"sma_120":5130.33},{"date":"2025-08-29","open":5176,"high":5195,"low":5119,"close":5176,"volume":41167,"rsi_14":42.22,"sma_20":5405.5,"sma_60":5724.33,"sma_120":5145.96},{"date":"2025-09-01","open":5167,"high":5167,"low":5052,"close":5110,"volume":49485,"rsi_14":54.29,"sma_20":5405.0,"sma_60":5715.33,"sma_120":5161.42},{"date":"2025-09-02","open":5148,"high":5224,"low":5090,"close":5205,"volume":131673,"rsi_14":52.24,"sma_20":5401.0,"sma_60":5707.33,"sma_120":5176.96},{"date":"2025-09-03","open":5186,"high":5214,"low":5138,"close":5195,"volume":145094,"rsi_14":56.45,"sma_20":5398.0,"sma_60":5700.5,"sma_120":5193.17},{"date":"2025-09-04","open":5214,"high":5224,"low":5167,"close":5195,"volume":21610,"rsi_14":61.4,"sma_20":5390.5,"sma_60":5693.0,"sma_120":5209.33},{"date":"2025-09-05","open":5176,"high":5224,"low":5119,"close":5195,"volume":55846,"rsi_14":79.55,"sma_20":5383.5,"sma_60":5685.83,"sma_120":5225.25},{"date":"2025-09-08","open":5195,"high":5195,"low":5110,"close":5157,"volume":47419,"rsi_14":68.29,"sma_20":5375.5,"sma_60":5682.0,"sma_120":5237.0},{"date":"2025-09-09","open":5148,"high":5195,"low":5148,"close":5167,"volume":53181,"rsi_14":61.76,"sma_20":5381.5,"sma_60":5675.0,"sma_120":5247.58},{"date":"2025-09-10","open":5167,"high":5243,"low":5167,"close":5224,"volume":64969,"rsi_14":65.79,"sma_20":5384.0,"sma_60":5669.0,"sma_120":5259.0},{"date":"2025-09-11","open":5224,"high":5243,"low":5176,"close":5224,"volume":24879,"rsi_14":64.86,"sma_20":5389.5,"sma_60":5662.83,"sma_120":5270.92},{"date":"2025-09-12","open":5243,"high":5300,"low":5195,"close":5272,"volume":38522,"rsi_14":68.29,"sma_20":5400.0,"sma_60":5658.0,"sma_120":5283.42},{"date":"2025-09-15","open":5272,"high":5405,"low":5272,"close":5405,"volume":128447,"rsi_14":76.36,"sma_20":5424.0,"sma_60":5657.67,"sma_120":5296.88},{"date":"2025-09-16","open":5396,"high":5415,"low":5357,"close":5386,"volume":67008,"rsi_14":75.0,"sma_20":5443.5,"sma_60":5658.83,"sma_120":5310.25},{"date":"2025-09-17","open":5386,"high":5453,"low":5338,"close":5396,"volume":104939,"rsi_14":72.55,"sma_20":5459.5,"sma_60":5658.33,"sma_120":5322.54},{"date":"2025-09-18","open":5396,"high":5491,"low":5386,"close":5396,"volume":117280,"rsi_14":72.55,"sma_20":5474.5,"sma_60":5655.83,"sma_120":5333.5},{"date":"2025-09-19","open":5660,"high":5710,"low":5600,"close":5640,"volume":55206,"rsi_14":80.43,"sma_20":5488.0,"sma_60":5655.67,"sma_120":5343.29},{"date":"2025-09-22","open":5367,"high":5386,"low":5319,"close":5367,"volume":28838,"rsi_14":72.97,"sma_20":5500.5,"sma_60":5656.83,"sma_120":5353.79},{"date":"2025-09-23","open":5338,"high":5424,"low":5281,"close":5291,"volume":110313,"rsi_14":61.36,"sma_20":5509.0,"sma_60":5656.0,"sma_120":5365.0},{"date":"2025-09-24","open":5291,"high":5291,"low":5100,"close":5129,"volume":226673,"rsi_14":44.26,"sma_20":5509.5,"sma_60":5647.67,"sma_120":5373.21},{"date":"2025-09-25","open":5138,"high":5214,"low":5090,"close":5195,"volume":49283,"rsi_14":50.0,"sma_20":5510.5,"sma_60":5642.5,"sma_120":5382.12},{"date":"2025-09-26","open":5195,"high":5195,"low":5100,"close":5167,"volume":48554,"rsi_14":50.75,"sma_20":5510.0,"sma_60":5633.67,"sma_120":5391.96},{"date":"2025-09-29","open":5138,"high":5243,"low":5090,"close":5129,"volume":134757,"rsi_14":47.14,"sma_20":5511.0,"sma_60":5625.5,"sma_120":5400.58},{"date":"2025-09-30","open":5119,"high":5129,"low":5052,"close":5119,"volume":56348,"rsi_14":41.54,"sma_20":5506.5,"sma_60":5618.83,"sma_120":5410.58},{"date":"2025-10-01","open":5119,"high":5138,"low":5024,"close":5052,"volume":112993,"rsi_14":37.5,"sma_20":5499.0,"sma_60":5606.33,"sma_120":5419.75},{"date":"2025-10-02","open":5052,"high":5109,"low":5024,"close":5052,"volume":28803,"rsi_14":33.82,"sma_20":5492.0,"sma_60":5588.83,"sma_120":5429.25},{"date":"2025-10-10","open":5062,"high":5110,"low":4938,"close":5110,"volume":170308,"rsi_14":23.73,"sma_20":5487.5,"sma_60":5571.0,"sma_120":5437.79},{"date":"2025-10-13","open":5090,"high":5110,"low":4957,"close":4986,"volume":64673,"rsi_14":20.0,"sma_20":5478.5,"sma_60":5551.17,"sma_120":5443.71},{"date":"2025-10-14","open":4986,"high":5052,"low":4967,"close":5005,"volume":54390,"rsi_14":21.13,"sma_20":5470.0,"sma_60":5531.17,"sma_120":5449.79},{"date":"2025-10-15","open":5005,"high":5062,"low":4976,"close":5062,"volume":41451,"rsi_14":27.27,"sma_20":5461.5,"sma_60":5513.67,"sma_120":5455.79},{"date":"2025-10-16","open":5071,"high":5119,"low":5024,"close":5071,"volume":45777,"rsi_14":28.95,"sma_20":5453.5,"sma_60":5501.33,"sma_120":5462.38},{"date":"2025-10-17","open":5071,"high":5071,"low":5005,"close":5052,"volume":41921,"rsi_14":28.57,"sma_20":5442.0,"sma_60":5486.83,"sma_120":5469.71},{"date":"2025-10-20","open":5052,"high":5052,"low":4843,"close":5033,"volume":133047,"rsi_14":30.99,"sma_20":5422.5,"sma_60":5473.17,"sma_120":5475.88},{"date":"2025-10-21","open":5033,"high":5129,"low":5014,"close":5014,"volume":106769,"rsi_14":39.29,"sma_20":5403.0,"sma_60":5459.5,"sma_120":5481.38},{"date":"2025-10-22","open":4995,"high":5090,"low":4986,"close":5071,"volume":65909,"rsi_14":38.18,"sma_20":5386.0,"sma_60":5447.17,"sma_120":5487.88},{"date":"2025-10-23","open":5071,"high":5119,"low":5024,"close":5071,"volume":34967,"rsi_14":40.38,"sma_20":5369.0,"sma_60":5436.33,"sma_120":5493.33},{"date":"2025-10-24","open":5043,"high":5100,"low":4957,"close":4986,"volume":88533,"rsi_14":36.84,"sma_20":5348.5,"sma_60":5427.5,"sma_120":5497.88},{"date":"2025-10-27","open":4995,"high":5024,"low":4909,"close":4928,"volume":70150,"rsi_14":33.87,"sma_20":5325.5,"sma_60":5417.0,"sma_120":5502.08},{"date":"2025-10-28","open":4928,"high":4986,"low":4900,"close":4967,"volume":61167,"rsi_14":42.37,"sma_20":5308.5,"sma_60":5411.83,"sma_120":5506.88},{"date":"2025-10-29","open":4967,"high":4967,"low":4862,"close":4900,"volume":57076,"rsi_14":36.92,"sma_20":5296.5,"sma_60":5406.83,"sma_120":5510.92},{"date":"2025-10-30","open":4900,"high":4947,"low":4862,"close":4890,"volume":94843,"rsi_14":31.15,"sma_20":5280.5,"sma_60":5400.83,"sma_120":5514.75},{"date":"2025-10-31","open":4909,"high":5071,"low":4833,"close":5052,"volume":106514,"rsi_14":55.38,"sma_20":5274.5,"sma_60":5396.67,"sma_120":5519.75},{"date":"2025-11-03","open":5052,"high":5052,"low":4804,"close":4814,"volume":120956,"rsi_14":38.64,"sma_20":5258.0,"sma_60":5391.33,"sma_120":5523.42},{"date":"2025-11-04","open":4776,"high":4843,"low":4714,"close":4757,"volume":83396,"rsi_14":31.82,"sma_20":5239.0,"sma_60":5382.17,"sma_120":5526.42},{"date":"2025-11-05","open":4752,"high":4757,"low":4585,"close":4743,"volume":112228,"rsi_14":30.51,"sma_20":5222.75,"sma_60":5373.25,"sma_120":5527.38},{"date":"2025-11-06","open":4762,"high":4843,"low":4676,"close":4824,"volume":59174,"rsi_14":37.37,"sma_20":5210.25,"sma_60":5364.25,"sma_120":5526.54},{"date":"2025-11-07","open":4804,"high":4824,"low":4676,"close":4766,"volume":46338,"rsi_14":35.86,"sma_20":5192.25,"sma_60":5354.42,"sma_120":5523.46},{"date":"2025-11-10","open":4766,"high":4957,"low":4757,"close":4938,"volume":73270,"rsi_14":46.52,"sma_20":5189.75,"sma_60":5347.92,"sma_120":5522.04},{"date":"2025-11-11","open":4938,"high":4986,"low":4852,"close":4909,"volume":36964,"rsi_14":42.41,"sma_20":5184.75,"sma_60":5345.42,"sma_120":5520.38},{"date":"2025-11-12","open":4909,"high":5043,"low":4881,"close":5043,"volume":54800,"rsi_14":48.81,"sma_20":5183.75,"sma_60":5343.08,"sma_120":5523.21},{"date":"2025-11-13","open":5043,"high":5043,"low":4928,"close":4967,"volume":24983,"rsi_14":49.2,"sma_20":5178.25,"sma_60":5340.42,"sma_120":5525.12},{"date":"2025-11-14","open":4928,"high":4967,"low":4871,"close":4900,"volume":39014,"rsi_14":48.81,"sma_20":5170.25,"sma_60":5337.42,"sma_120":5525.62},{"date":"2025-11-17","open":4919,"high":4928,"low":4843,"close":4900,"volume":42376,"rsi_14":47.13,"sma_20":5163.25,"sma_60":5336.58,"sma_120":5525.29},{"date":"2025-11-18","open":4900,"high":4928,"low":4843,"close":4890,"volume":93328,"rsi_14":49.57,"sma_20":5156.75,"sma_60":5334.42,"sma_120":5525.04},{"date":"2025-11-19","open":4890,"high":4995,"low":4871,"close":4890,"volume":60155,"rsi_14":50.0,"sma_20":5147.25,"sma_60":5330.92,"sma_120":5524.71},{"date":"2025-11-20","open":4928,"high":4995,"low":4890,"close":4976,"volume":37823,"rsi_14":46.26,"sma_20":5142.25,"sma_60":5328.58,"sma_120":5525.96},{"date":"2025-11-21","open":4890,"high":5014,"low":4890,"close":4957,"volume":73212,"rsi_14":58.93,"sma_20":5140.75,"sma_60":5325.75,"sma_120":5527.21},{"date":"2025-11-24","open":4976,"high":4976,"low":4862,"close":4871,"volume":52303,"rsi_14":56.9,"sma_20":5137.75,"sma_60":5321.25,"sma_120":5526.79},{"date":"2025-11-25","open":4900,"high":4928,"low":4824,"close":4862,"volume":44521,"rsi_14":57.23,"sma_20":5132.25,"sma_60":5316.58,"sma_120":5523.29},{"date":"2025-11-26","open":4909,"high":4938,"low":4871,"close":4919,"volume":30919,"rsi_14":55.95,"sma_20":5133.25,"sma_60":5313.08,"sma_120":5520.79},{"date":"2025-11-27","open":4909,"high":4976,"low":4909,"close":4947,"volume":36390,"rsi_14":61.73,"sma_20":5136.25,"sma_60":5309.08,"sma_120":5519.29},{"date":"2025-11-28","open":4909,"high":4995,"low":4909,"close":4967,"volume":35532,"rsi_14":52.31,"sma_20":5131.75,"sma_60":5305.42,"sma_120":5514.88},{"date":"2025-12-01","open":4967,"high":5110,"low":4967,"close":5014,"volume":66823,"rsi_14":58.21,"sma_20":5142.25,"sma_60":5303.75,"sma_120":5509.54},{"date":"2025-12-02","open":5014,"high":5043,"low":4947,"close":5043,"volume":70526,"rsi_14":50.0,"sma_20":5157.25,"sma_60":5300.92,"sma_120":5504.12},{"date":"2025-12-03","open":4995,"high":5148,"low":4986,"close":5148,"volume":108167,"rsi_14":66.1,"sma_20":5178.5,"sma_60":5300.08,"sma_120":5500.29},{"date":"2025-12-04","open":5167,"high":5167,"low":5090,"close":5167,"volume":44125,"rsi_14":75.93,"sma_20":5196.5,"sma_60":5299.58,"sma_120":5496.29},{"date":"2025-12-05","open":5176,"high":5186,"low":5129,"close":5167,"volume":43943,"rsi_14":75.93,"sma_20":5217.5,"sma_60":5299.08,"sma_120":5492.46},{"date":"2025-12-08","open":5167,"high":5176,"low":5100,"close":5138,"volume":33149,"rsi_14":73.21,"sma_20":5228.0,"sma_60":5298.75,"sma_120":5490.38},{"date":"2025-12-09","open":5090,"high":5129,"low":5043,"close":5110,"volume":36785,"rsi_14":69.49,"sma_20":5238.5,"sma_60":5297.75,"sma_120":5486.38},{"date":"2025-12-10","open":5110,"high":5110,"low":5033,"close":5033,"volume":30994,"rsi_14":55.17,"sma_20":5238.0,"sma_60":5294.42,"sma_120":5481.71},{"date":"2025-12-11","open":5033,"high":5205,"low":5005,"close":5119,"volume":194851,"rsi_14":63.08,"sma_20":5246.0,"sma_60":5292.58,"sma_120":5477.71},{"date":"2025-12-12","open":5119,"high":5338,"low":5119,"close":5243,"volume":100466,"rsi_14":78.26,"sma_20":5264.0,"sma_60":5292.08,"sma_120":5475.04},{"date":"2025-12-15","open":5243,"high":5243,"low":5157,"close":5224,"volume":49040,"rsi_14":77.14,"sma_20":5281.0,"sma_60":5288.92,"sma_120":5473.29},{"date":"2025-12-16","open":5224,"high":5224,"low":5157,"close":5186,"volume":25442,"rsi_14":70.59,"sma_20":5296.5,"sma_60":5285.42,"sma_120":5472.12},{"date":"2025-12-17","open":5186,"high":5214,"low":5081,"close":5148,"volume":45185,"rsi_14":65.22,"sma_20":5310.0,"sma_60":5281.08,"sma_120":5469.71},{"date":"2025-12-18","open":5129,"high":5129,"low":5005,"close":5033,"volume":67183,"rsi_14":54.43,"sma_20":5313.0,"sma_60":5274.75,"sma_120":5465.29},{"date":"2025-12-19","open":5052,"high":5090,"low":4957,"close":5033,"volume":90453,"rsi_14":51.35,"sma_20":5317.0,"sma_60":5268.75,"sma_120":5462.21},{"date":"2025-12-22","open":5033,"high":5100,"low":4995,"close":5052,"volume":104860,"rsi_14":50.68,"sma_20":5326.5,"sma_60":5263.25,"sma_120":5460.04},{"date":"2025-12-23","open":5071,"high":5090,"low":5043,"close":5071,"volume":41210,"rsi_14":43.75,"sma_20":5337.5,"sma_60":5259.42,"sma_120":5457.71},{"date":"2025-12-24","open":5090,"high":5100,"low":5043,"close":5052,"volume":32493,"rsi_14":40.62,"sma_20":5344.5,"sma_60":5258.08,"sma_120":5452.88},{"date":"2025-12-26","open":5062,"high":5129,"low":5062,"close":5100,"volume":62985,"rsi_14":44.93,"sma_20":5352.5,"sma_60":5256.42,"sma_120":5449.46},{"date":"2025-12-29","open":5180,"high":5190,"low":4990,"close":5030,"volume":134441,"rsi_14":31.63,"sma_20":5343.5,"sma_60":5249.92,"sma_120":5441.79},{"date":"2025-12-30","open":5030,"high":5060,"low":4940,"close":4985,"volume":42789,"rsi_14":31.16,"sma_20":5329.75,"sma_60":5243.33,"sma_120":5434.42},{"date":"2026-01-02","open":4965,"high":5020,"low":4775,"close":4840,"volume":94107,"rsi_14":29.25,"sma_20":5307.25,"sma_60":5234.5,"sma_120":5426.67},{"date":"2026-01-05","open":4840,"high":4840,"low":4650,"close":4680,"volume":90684,"rsi_14":19.47,"sma_20":5271.25,"sma_60":5224.17,"sma_120":5415.25},{"date":"2026-01-06","open":4715,"high":4715,"low":4620,"close":4670,"volume":54666,"rsi_14":8.91,"sma_20":5233.75,"sma_60":5213.5,"sma_120":5401.17},{"date":"2026-01-07","open":4670,"high":4670,"low":4590,"close":4635,"volume":85285,"rsi_14":8.78,"sma_20":5194.5,"sma_60":5201.42,"sma_120":5386.21},{"date":"2026-01-08","open":4650,"high":4650,"low":4485,"close":4500,"volume":121161,"rsi_14":8.04,"sma_20":5150.0,"sma_60":5189.25,"sma_120":5370.21},{"date":"2026-01-09","open":4500,"high":4510,"low":4420,"close":4500,"volume":27660,"rsi_14":8.33,"sma_20":5107.0,"sma_60":5176.75,"sma_120":5353.96},{"date":"2026-01-12","open":4505,"high":4560,"low":4455,"close":4475,"volume":40913,"rsi_14":9.14,"sma_20":5066.75,"sma_60":5162.83,"sma_120":5338.25},{"date":"2026-01-13","open":4475,"high":4475,"low":4385,"close":4400,"volume":36918,"rsi_14":8.49,"sma_20":5018.25,"sma_60":5147.5,"sma_120":5324.42},{"date":"2026-01-14","open":4400,"high":4635,"low":4375,"close":4575,"volume":95270,"rsi_14":20.16,"sma_20":4972.0,"sma_60":5135.42,"sma_120":5311.12},{"date":"2026-01-15","open":4575,"high":4575,"low":4450,"close":4520,"volume":31054,"rsi_14":18.0,"sma_20":4924.0,"sma_60":5122.75,"sma_120":5297.96},{"date":"2026-01-16","open":4485,"high":4555,"low":4485,"close":4495,"volume":37900,"rsi_14":17.93,"sma_20":4876.75,"sma_60":5110.0,"sma_120":5284.75},{"date":"2026-01-19","open":4495,"high":4540,"low":4400,"close":4415,"volume":46666,"rsi_14":18.13,"sma_20":4788.25,"sma_60":5081.17,"sma_120":5271.04},{"date":"2026-01-20","open":4415,"high":4535,"low":4400,"close":4535,"volume":50760,"rsi_14":28.37,"sma_20":4751.0,"sma_60":5069.58,"sma_120":5259.08},{"date":"2026-01-21","open":4530,"high":4530,"low":4410,"close":4500,"volume":35352,"rsi_14":31.72,"sma_20":4711.0,"sma_60":5058.42,"sma_120":5248.58},{"date":"2026-01-22","open":4500,"high":4595,"low":4455,"close":4500,"volume":59733,"rsi_14":38.31,"sma_20":4670.0,"sma_60":5046.58,"sma_120":5237.75},{"date":"2026-01-23","open":4500,"high":4635,"low":4500,"close":4625,"volume":73307,"rsi_14":47.46,"sma_20":4636.25,"sma_60":5038.0,"sma_120":5230.29},{"date":"2026-01-26","open":4610,"high":4745,"low":4585,"close":4690,"volume":67361,"rsi_14":53.01,"sma_20":4603.25,"sma_60":5030.67,"sma_120":5224.04},{"date":"2026-01-27","open":4680,"high":4725,"low":4620,"close":4700,"volume":104682,"rsi_14":62.66,"sma_20":4586.75,"sma_60":5020.67,"sma_120":5217.46},{"date":"2026-01-28","open":4700,"high":4725,"low":4600,"close":4620,"volume":88886,"rsi_14":56.9,"sma_20":4568.5,"sma_60":5013.5,"sma_120":5209.71},{"date":"2026-01-29","open":4620,"high":4675,"low":4500,"close":4675,"volume":91255,"rsi_14":61.11,"sma_20":4560.25,"sma_60":5008.25,"sma_120":5203.92},{"date":"2026-01-30","open":4670,"high":4715,"low":4625,"close":4705,"volume":74301,"rsi_14":67.84,"sma_20":4561.5,"sma_60":5003.75,"sma_120":5196.96},{"date":"2026-02-02","open":4705,"high":4725,"low":4580,"close":4590,"volume":53405,"rsi_14":50.94,"sma_20":4557.5,"sma_60":4995.92,"sma_120":5189.29},{"date":"2026-02-03","open":4620,"high":4685,"low":4575,"close":4675,"volume":73779,"rsi_14":59.39,"sma_20":4559.5,"sma_60":4990.5,"sma_120":5181.58},{"date":"2026-02-04","open":4680,"high":4940,"low":4660,"close":4935,"volume":190022,"rsi_14":70.75,"sma_20":4581.25,"sma_60":4997.83,"sma_120":5176.12},{"date":"2026-02-05","open":4935,"high":4950,"low":4875,"close":4915,"volume":71956,"rsi_14":69.44,"sma_20":4602.0,"sma_60":4993.42,"sma_120":5170.67},{"date":"2026-02-06","open":4900,"high":4910,"low":4765,"close":4860,"volume":110386,"rsi_14":71.09,"sma_20":4621.25,"sma_60":4988.58,"sma_120":5167.0},{"date":"2026-02-09","open":4865,"high":4980,"low":4845,"close":4945,"volume":80838,"rsi_14":70.1,"sma_20":4648.5,"sma_60":4982.83,"sma_120":5162.96},{"date":"2026-02-10","open":4945,"high":5010,"low":4935,"close":4985,"volume":77426,"rsi_14":73.66,"sma_20":4669.0,"sma_60":4979.08,"sma_120":5159.75},{"date":"2026-02-11","open":4985,"high":5080,"low":4985,"close":5060,"volume":84285,"rsi_14":75.45,"sma_20":4696.0,"sma_60":4977.75,"sma_120":5157.58},{"date":"2026-02-12","open":5060,"high":5150,"low":5050,"close":5140,"volume":59542,"rsi_14":74.41,"sma_20":4728.25,"sma_60":4977.75,"sma_120":5157.17},{"date":"2026-02-13","open":5130,"high":5230,"low":5130,"close":5200,"volume":63910,"rsi_14":74.29,"sma_20":4763.5,"sma_60":4978.92,"sma_120":5156.67},{"date":"2026-02-19","open":5230,"high":5370,"low":5190,"close":5330,"volume":99317,"rsi_14":76.92,"sma_20":4809.25,"sma_60":4982.25,"sma_120":5156.58},{"date":"2026-02-20","open":5330,"high":5570,"low":5250,"close":5500,"volume":200423,"rsi_14":84.92,"sma_20":4857.5,"sma_60":4986.92,"sma_120":5157.75},{"date":"2026-02-23","open":5500,"high":5610,"low":5500,"close":5560,"volume":96739,"rsi_14":84.98,"sma_20":4910.5,"sma_60":4992.92,"sma_120":5159.33},{"date":"2026-02-24","open":5540,"high":5540,"low":5380,"close":5480,"volume":88863,"rsi_14":79.47,"sma_20":4959.5,"sma_60":4999.08,"sma_120":5160.17},{"date":"2026-02-25","open":5480,"high":5530,"low":5480,"close":5520,"volume":67508,"rsi_14":87.5,"sma_20":5004.25,"sma_60":5006.08,"sma_120":5161.33},{"date":"2026-02-26","open":5520,"high":5540,"low":5460,"close":5470,"volume":135935,"rsi_14":82.99,"sma_20":5043.25,"sma_60":4999.67,"sma_120":5154.38},{"date":"2026-02-27","open":5480,"high":5490,"low":5380,"close":5390,"volume":192891,"rsi_14":72.2,"sma_20":5077.75,"sma_60":5014.58,"sma_120":5161.83},{"date":"2026-03-03","open":5350,"high":5400,"low":5130,"close":5190,"volume":133680,"rsi_14":61.41,"sma_20":5106.25,"sma_60":5014.25,"sma_120":5159.83},{"date":"2026-03-04","open":5150,"high":5150,"low":4655,"close":4715,"volume":185279,"rsi_14":45.54,"sma_20":5108.25,"sma_60":5005.17,"sma_120":5154.46},{"date":"2026-03-05","open":4800,"high":4965,"low":4800,"close":4950,"volume":48382,"rsi_14":50.14,"sma_20":5120.5,"sma_60":4999.5,"sma_120":5150.21},{"date":"2026-03-06","open":4950,"high":4960,"low":4845,"close":4955,"volume":42722,"rsi_14":49.14,"sma_20":5138.75,"sma_60":4992.08,"sma_120":5146.08},{"date":"2026-03-09","open":4800,"high":4895,"low":4600,"close":4810,"volume":81142,"rsi_14":43.09,"sma_20":5145.5,"sma_60":4981.92,"sma_120":5140.75},{"date":"2026-03-10","open":4880,"high":4910,"low":4810,"close":4825,"volume":46068,"rsi_14":40.97,"sma_20":5140.0,"sma_60":4972.0,"sma_120":5135.54},{"date":"2026-03-11","open":4840,"high":5030,"low":4840,"close":4990,"volume":51475,"rsi_14":44.32,"sma_20":5143.75,"sma_60":4965.33,"sma_120":5132.04},{"date":"2026-03-12","open":4980,"high":5120,"low":4965,"close":5030,"volume":40675,"rsi_14":41.48,"sma_20":5152.25,"sma_60":4959.83,"sma_120":5128.79},{"date":"2026-03-13","open":4990,"high":5040,"low":4840,"close":4875,"volume":172359,"rsi_14":32.09,"sma_20":5148.75,"sma_60":4953.08,"sma_120":5123.75},{"date":"2026-03-16","open":4880,"high":4915,"low":4780,"close":4810,"volume":107247,"rsi_14":28.57,"sma_20":5140.0,"sma_60":4927.0,"sma_120":5109.54},{"date":"2026-03-17","open":4900,"high":4900,"low":4815,"close":4835,"volume":75351,"rsi_14":30.97,"sma_20":5128.75,"sma_60":4932.67,"sma_120":5112.38},{"date":"2026-03-18","open":4900,"high":4900,"low":4780,"close":4800,"volume":99328,"rsi_14":28.7,"sma_20":5111.75,"sma_60":4921.33,"sma_120":5105.12},{"date":"2026-03-19","open":4795,"high":4835,"low":4775,"close":4800,"volume":101022,"rsi_14":29.57,"sma_20":5091.75,"sma_60":4910.67,"sma_120":5098.04},{"date":"2026-03-20","open":4800,"high":5070,"low":4790,"close":5050,"volume":139452,"rsi_14":40.61,"sma_20":5077.75,"sma_60":4904.83,"sma_120":5092.96},{"date":"2026-03-23","open":5040,"high":5040,"low":4910,"close":4960,"volume":102294,"rsi_14":43.24,"sma_20":5050.75,"sma_60":4899.5,"sma_120":5087.12},{"date":"2026-03-24","open":4980,"high":4985,"low":4910,"close":4980,"volume":17945,"rsi_14":60.64,"sma_20":5021.75,"sma_60":4894.5,"sma_120":5081.62},{"date":"2026-03-25","open":4980,"high":5060,"low":4980,"close":5040,"volume":24132,"rsi_14":54.21,"sma_20":4999.75,"sma_60":4890.17,"sma_120":5076.71},{"date":"2026-03-26","open":5040,"high":5040,"low":4945,"close":4960,"volume":16919,"rsi_14":50.22,"sma_20":4971.75,"sma_60":4884.17,"sma_120":5071.79},{"date":"2026-03-27","open":4950,"high":5030,"low":4910,"close":4955,"volume":24493,"rsi_14":57.21,"sma_20":4946.0,"sma_60":4878.42,"sma_120":5068.25},{"date":"2026-03-30","open":4950,"high":4950,"low":4800,"close":4865,"volume":141536,"rsi_14":51.85,"sma_20":4919.75,"sma_60":4870.33,"sma_120":5063.38},{"date":"2026-03-31","open":4945,"high":4945,"low":4815,"close":4815,"volume":30338,"rsi_14":40.93,"sma_20":4901.0,"sma_60":4866.75,"sma_120":5058.33},{"date":"2026-04-01","open":4855,"high":4890,"low":4830,"close":4890,"volume":67976,"rsi_14":43.0,"sma_20":4909.75,"sma_60":4865.17,"sma_120":5054.25},{"date":"2026-04-02","open":4895,"high":4910,"low":4745,"close":4750,"volume":49953,"rsi_14":43.65,"sma_20":4899.75,"sma_60":4863.67,"sma_120":5049.08},{"date":"2026-04-03","open":4805,"high":4880,"low":4800,"close":4835,"volume":24905,"rsi_14":51.24,"sma_20":4893.75,"sma_60":4866.25,"sma_120":5045.21},{"date":"2026-04-06","open":4805,"high":4835,"low":4800,"close":4820,"volume":18602,"rsi_14":49.25,"sma_20":4894.25,"sma_60":4868.75,"sma_120":5041.12},{"date":"2026-04-07","open":4840,"high":4865,"low":4820,"close":4830,"volume":12719,"rsi_14":51.55,"sma_20":4894.5,"sma_60":4872.0,"sma_120":5036.71},{"date":"2026-04-08","open":4865,"high":4940,"low":4865,"close":4940,"volume":62853,"rsi_14":56.48,"sma_20":4892.0,"sma_60":4879.33,"sma_120":5034.29},{"date":"2026-04-09","open":4950,"high":4950,"low":4870,"close":4945,"volume":20561,"rsi_14":43.71,"sma_20":4887.75,"sma_60":4886.75,"sma_120":5031.75},{"date":"2026-04-10","open":4945,"high":4990,"low":4935,"close":4985,"volume":54998,"rsi_14":51.59,"sma_20":4893.25,"sma_60":4895.25,"sma_120":5029.04},{"date":"2026-04-13","open":4940,"high":5010,"low":4940,"close":4975,"volume":37765,"rsi_14":49.68,"sma_20":4901.5,"sma_60":4904.83,"sma_120":5026.17},{"date":"2026-04-14","open":4975,"high":4995,"low":4925,"close":4940,"volume":50675,"rsi_14":43.33,"sma_20":4906.75,"sma_60":4910.92,"sma_120":5023.17},{"date":"2026-04-15","open":4955,"high":5040,"low":4955,"close":5000,"volume":145543,"rsi_14":52.74,"sma_20":4916.75,"sma_60":4918.92,"sma_120":5020.83},{"date":"2026-04-16","open":5000,"high":5070,"low":4995,"close":5030,"volume":35625,"rsi_14":54.97,"sma_20":4928.25,"sma_60":4927.83,"sma_120":5018.92},{"date":"2026-04-17","open":5030,"high":5060,"low":4995,"close":5060,"volume":37737,"rsi_14":64.03,"sma_20":4928.75,"sma_60":4938.58,"sma_120":5016.75},{"date":"2026-04-20","open":5060,"high":5140,"low":5030,"close":5100,"volume":56067,"rsi_14":70.8,"sma_20":4935.75,"sma_60":4948.0,"sma_120":5014.92},{"date":"2026-04-21","open":5060,"high":5120,"low":5060,"close":5090,"volume":33996,"rsi_14":66.13,"sma_20":4941.25,"sma_60":4957.83,"sma_120":5013.75},{"date":"2026-04-22","open":5090,"high":5090,"low":5000,"close":5030,"volume":76175,"rsi_14":75.93,"sma_20":4940.75,"sma_60":4966.67,"sma_120":5012.58},{"date":"2026-04-23","open":5010,"high":5110,"low":5000,"close":5060,"volume":96881,"rsi_14":73.2,"sma_20":4945.75,"sma_60":4973.92,"sma_120":5011.33},{"date":"2026-04-24","open":5020,"high":5150,"low":5020,"close":5110,"volume":54425,"rsi_14":77.88,"sma_20":4953.5,"sma_60":4980.92,"sma_120":5011.08},{"date":"2026-04-27","open":5100,"high":5110,"low":5020,"close":5110,"volume":57337,"rsi_14":77.45,"sma_20":4965.75,"sma_60":4987.75,"sma_120":5010.92},{"date":"2026-04-28","open":5090,"high":5170,"low":5090,"close":5140,"volume":45313,"rsi_14":73.26,"sma_20":4982.0,"sma_60":4996.42,"sma_120":5009.58},{"date":"2026-04-29","open":5160,"high":5260,"low":5140,"close":5250,"volume":121777,"rsi_14":78.5,"sma_20":5000.0,"sma_60":5006.0,"sma_120":5007.12},{"date":"2026-04-30","open":5250,"high":5270,"low":5200,"close":5250,"volume":50892,"rsi_14":84.44,"sma_20":5048.75,"sma_60":4947.42,"sma_120":4989.42},{"date":"2026-05-04","open":5280,"high":5280,"low":5100,"close":5140,"volume":55439,"rsi_14":63.87,"sma_20":5040.25,"sma_60":5024.25,"sma_120":5014.79},{"date":"2026-05-06","open":5140,"high":5140,"low":4975,"close":4990,"volume":105894,"rsi_14":53.52,"sma_20":5048.75,"sma_60":5029.5,"sma_120":5014.21},{"date":"2026-05-07","open":5000,"high":5020,"low":4930,"close":4950,"volume":45245,"rsi_14":46.38,"sma_20":5054.75,"sma_60":5029.75,"sma_120":5013.79},{"date":"2026-05-08","open":4950,"high":4960,"low":4835,"close":4900,"volume":145340,"rsi_14":40.85,"sma_20":5052.75,"sma_60":5029.5,"sma_120":5011.46},{"date":"2026-05-11","open":4905,"high":4940,"low":4825,"close":4845,"volume":70291,"rsi_14":35.37,"sma_20":5047.75,"sma_60":5029.25,"sma_120":5008.92},{"date":"2026-05-12","open":4820,"high":4895,"low":4775,"close":4845,"volume":97374,"rsi_14":31.65,"sma_20":5040.75,"sma_60":5027.58,"sma_120":5005.21},{"date":"2026-05-13","open":4845,"high":4845,"low":4715,"close":4770,"volume":48791,"rsi_14":28.95,"sma_20":5030.5,"sma_60":5024.0,"sma_120":5001.54},{"date":"2026-05-14","open":4770,"high":4900,"low":4710,"close":4900,"volume":71414,"rsi_14":42.17,"sma_20":5028.5,"sma_60":5021.33,"sma_120":4999.54},{"date":"2026-05-15","open":4895,"high":4915,"low":4730,"close":4830,"volume":102054,"rsi_14":36.78,"sma_20":5020.0,"sma_60":5016.17,"sma_120":4996.96},{"date":"2026-05-18","open":4850,"high":4850,"low":4730,"close":4775,"volume":58288,"rsi_14":30.86,"sma_20":5007.25,"sma_60":5009.08,"sma_120":4994.0},{"date":"2026-05-19","open":4775,"high":4775,"low":4580,"close":4695,"volume":147368,"rsi_14":28.27,"sma_20":4989.0,"sma_60":4998.5,"sma_120":4990.38},{"date":"2026-05-20","open":4700,"high":4700,"low":4540,"close":4650,"volume":57545,"rsi_14":24.74,"sma_20":4966.5,"sma_60":4984.33,"sma_120":4985.62},{"date":"2026-05-21","open":4650,"high":4700,"low":4585,"close":4635,"volume":84707,"rsi_14":14.86,"sma_20":4943.75,"sma_60":4968.92,"sma_120":4980.92},{"date":"2026-05-22","open":4650,"high":4730,"low":4620,"close":4725,"volume":54022,"rsi_14":22.8,"sma_20":4928.5,"sma_60":4956.33,"sma_120":4977.71},{"date":"2026-05-26","open":4730,"high":4865,"low":4635,"close":4695,"volume":57773,"rsi_14":24.86,"sma_20":4910.25,"sma_60":4942.58,"sma_120":4974.33},{"date":"2026-05-27","open":4695,"high":4740,"low":4605,"close":4630,"volume":64760,"rsi_14":27.5,"sma_20":4886.25,"sma_60":4928.58,"sma_120":4969.92},{"date":"2026-05-28","open":4640,"high":4710,"low":4510,"close":4615,"volume":55431,"rsi_14":28.39,"sma_20":4861.5,"sma_60":4915.67,"sma_120":4965.12},{"date":"2026-05-29","open":4615,"high":4620,"low":4490,"close":4495,"volume":34455,"rsi_14":26.04,"sma_20":4829.25,"sma_60":4904.08,"sma_120":4959.17},{"date":"2026-06-01","open":4495,"high":4495,"low":4295,"close":4430,"volume":52727,"rsi_14":25.73,"sma_20":4788.25,"sma_60":4899.33,"sma_120":4952.25},{"date":"2026-06-02","open":4430,"high":4440,"low":4305,"close":4420,"volume":46230,"rsi_14":25.43,"sma_20":4746.75,"sma_60":4890.5,"sma_120":4945.0},{"date":"2026-06-04","open":4415,"high":4470,"low":4370,"close":4445,"volume":35604,"rsi_14":30.06,"sma_20":4712.0,"sma_60":4882.0,"sma_120":4937.04},{"date":"2026-06-05","open":4445,"high":4455,"low":4300,"close":4315,"volume":41033,"rsi_14":14.11,"sma_20":4678.25,"sma_60":4873.75,"sma_120":4927.83},{"date":"2026-06-08","open":4315,"high":4315,"low":4135,"close":4230,"volume":125680,"rsi_14":13.86,"sma_20":4642.25,"sma_60":4863.83,"sma_120":4917.92},{"date":"2026-06-09","open":4280,"high":4795,"low":4210,"close":4720,"volume":179298,"rsi_14":47.83,"sma_20":4633.25,"sma_60":4859.33,"sma_120":4912.33},{"date":"2026-06-10","open":4705,"high":4710,"low":4505,"close":4645,"volume":78487,"rsi_14":48.02,"sma_20":4623.25,"sma_60":4852.92,"sma_120":4906.38},{"date":"2026-06-11","open":4620,"high":4652,"low":4515,"close":4565,"volume":21390,"rsi_14":46.72,"sma_20":4609.25,"sma_60":4847.75,"sma_120":4900.42},{"date":"2026-06-12","open":4565,"high":4635,"low":4550,"close":4615,"volume":39348,"rsi_14":49.25,"sma_20":4601.5,"sma_60":4844.5,"sma_120":4894.12},{"date":"2026-06-15","open":4645,"high":4695,"low":4640,"close":4660,"volume":66626,"rsi_14":47.47,"sma_20":4589.5,"sma_60":4841.58,"sma_120":4887.12},{"date":"2026-06-16","open":4700,"high":4870,"low":4650,"close":4800,"volume":120047,"rsi_14":53.76,"sma_20":4588.0,"sma_60":4841.58,"sma_120":4881.46},{"date":"2026-06-17","open":4795,"high":4800,"low":4690,"close":4750,"volume":37172,"rsi_14":71.43,"sma_20":4625.25,"sma_60":4821.67,"sma_120":4850.04},{"date":"2026-06-18","open":4760,"high":4785,"low":4670,"close":4730,"volume":63298,"rsi_14":54.15,"sma_20":4588.5,"sma_60":4835.42,"sma_120":4870.12},{"date":"2026-06-19","open":4770,"high":4770,"low":4550,"close":4565,"volume":69832,"rsi_14":52.45,"sma_20":4584.25,"sma_60":4828.83,"sma_120":4864.17},{"date":"2026-06-22","open":4590,"high":4600,"low":4405,"close":4500,"volume":47800,"rsi_14":52.45,"sma_20":4577.5,"sma_60":4820.83,"sma_120":4857.67},{"date":"2026-06-23","open":4500,"high":4710,"low":4380,"close":4490,"volume":210502,"rsi_14":52.45,"sma_20":4565.75,"sma_60":4811.67,"sma_120":4850.92},{"date":"2026-06-24","open":4590,"high":4590,"low":4365,"close":4475,"volume":51013,"rsi_14":51.06,"sma_20":4554.75,"sma_60":4803.58,"sma_120":4843.88},{"date":"2026-06-25","open":4480,"high":4520,"low":4090,"close":4255,"volume":132526,"rsi_14":48.01,"sma_20":4536.0,"sma_60":4791.92,"sma_120":4835.17},{"date":"2026-06-26","open":4255,"high":4325,"low":4150,"close":4255,"volume":125765,"rsi_14":50.88,"sma_20":4518.0,"sma_60":4781.75,"sma_120":4826.04},{"date":"2026-06-29","open":5530,"high":5530,"low":5530,"close":5530,"volume":118013,"rsi_14":68.33,"sma_20":4569.75,"sma_60":4793.67,"sma_120":4830.21},{"date":"2026-06-30","open":6640,"high":6640,"low":6620,"close":6630,"volume":4856037,"rsi_14":80.68,"sma_20":4679.75,"sma_60":4822.67,"sma_120":4843.92},{"date":"2026-07-01","open":6630,"high":6670,"low":6630,"close":6640,"volume":1066499,"rsi_14":82.78,"sma_20":4790.75,"sma_60":4854.17,"sma_120":4858.92},{"date":"2026-07-02","open":6640,"high":6670,"low":6630,"close":6630,"volume":708582,"rsi_14":82.24,"sma_20":4900.0,"sma_60":4884.08,"sma_120":4875.17},{"date":"2026-07-03","open":6640,"high":6660,"low":6630,"close":6640,"volume":1666259,"rsi_14":82.04,"sma_20":5016.25,"sma_60":4914.42,"sma_120":4891.58},{"date":"2026-07-06","open":6640,"high":6670,"low":6640,"close":6660,"volume":524098,"rsi_14":81.31,"sma_20":5137.75,"sma_60":4944.92,"sma_120":4908.46},{"date":"2026-07-07","open":6650,"high":6670,"low":6640,"close":6640,"volume":435930,"rsi_14":82.14,"sma_20":5233.75,"sma_60":4973.25,"sma_120":4926.29},{"date":"2026-07-08","open":6650,"high":6660,"low":6640,"close":6650,"volume":529019,"rsi_14":82.76,"sma_20":5334.0,"sma_60":5001.67,"sma_120":4944.21},{"date":"2026-07-09","open":6650,"high":6710,"low":6640,"close":6650,"volume":483960,"rsi_14":87.7,"sma_20":5438.25,"sma_60":5029.42,"sma_120":4962.33},{"date":"2026-07-10","open":6660,"high":6670,"low":6640,"close":6660,"volume":126302,"rsi_14":89.85,"sma_20":5540.5,"sma_60":5057.5,"sma_120":4981.17},{"date":"2026-07-13","open":6650,"high":6680,"low":6640,"close":6640,"volume":464121,"rsi_14":89.52,"sma_20":5639.5,"sma_60":5085.83,"sma_120":4998.38},{"date":"2026-07-14","open":6650,"high":6680,"low":6650,"close":6660,"volume":518985,"rsi_14":90.09,"sma_20":5732.5,"sma_60":5113.5,"sma_120":5016.21},{"date":"2026-07-15","open":6650,"high":6680,"low":6650,"close":6660,"volume":317857,"rsi_14":98.0,"sma_20":5828.0,"sma_60":5140.67,"sma_120":5034.25},{"date":"2026-07-16","open":6660,"high":6680,"low":6650,"close":6670,"volume":186037,"rsi_14":98.01,"sma_20":5925.0,"sma_60":5167.5,"sma_120":5053.04},{"date":"2026-07-20","open":6670,"high":6670,"low":6650,"close":6650,"volume":517147,"rsi_14":94.44,"sma_20":6029.25,"sma_60":5193.33,"sma_120":5070.67},{"date":"2026-07-21","open":6650,"high":6670,"low":6650,"close":6660,"volume":626223,"rsi_14":58.82,"sma_20":6137.25,"sma_60":5219.5,"sma_120":5088.67},{"date":"2026-07-22","open":6660,"high":6680,"low":6650,"close":6650,"volume":482906,"rsi_14":52.94,"sma_20":6245.25,"sma_60":5246.5,"sma_120":5106.58},{"date":"2026-07-23","open":6670,"high":6670,"low":6650,"close":6670,"volume":188731,"rsi_14":61.11,"sma_20":6355.0,"sma_60":5273.33,"sma_120":5123.62},{"date":"2026-07-24","open":6660,"high":6670,"low":6650,"close":6660,"volume":106097,"rsi_14":55.56,"sma_20":6475.25,"sma_60":5299.17,"sma_120":5140.04},{"date":"2026-07-27","open":6670,"high":6670,"low":6660,"close":6660,"volume":171423,"rsi_14":50.0,"sma_20":6595.5,"sma_60":5325.0,"sma_120":5156.38},{"date":"2026-07-28","open":6660,"high":6680,"low":6650,"close":6660,"volume":382742,"rsi_14":57.14,"sma_20":6652.0,"sma_60":5350.33,"sma_120":5173.38},{"date":"2026-07-29","open":6660,"high":6690,"low":6660,"close":6680,"volume":1305830,"rsi_14":60.0,"sma_20":6654.5,"sma_60":5374.17,"sma_120":5190.08},{"date":"2026-07-30","open":6660,"high":6680,"low":6660,"close":6680,"volume":368649,"rsi_14":60.0,"sma_20":6656.5,"sma_60":5398.0,"sma_120":5206.54},{"date":"2026-07-31","open":6680,"high":6690,"low":6660,"close":6670,"volume":282249,"rsi_14":53.33,"sma_20":6658.5,"sma_60":5423.5,"sma_120":5223.88},{"date":"2026-08-03","open":6670,"high":6690,"low":6670,"close":6670,"volume":345512,"rsi_14":61.54,"sma_20":6660.0,"sma_60":5451.5,"sma_120":5240.5},{"date":"2026-08-04","open":6640,"high":6680,"low":6620,"close":6640,"volume":104215,"rsi_14":42.86,"sma_20":6659.0,"sma_60":5479.67,"sma_120":5254.71},{"date":"2026-08-05","open":6640,"high":6640,"low":6570,"close":6630,"volume":312564,"rsi_14":40.0,"sma_20":6658.5,"sma_60":5508.5,"sma_120":5269.0},{"date":"2026-08-06","open":6630,"high":6640,"low":6570,"close":6590,"volume":130311,"rsi_14":27.78,"sma_20":6655.5,"sma_60":5537.58,"sma_120":5283.42},{"date":"2026-08-07","open":6590,"high":6620,"low":6560,"close":6580,"volume":92993,"rsi_14":29.41,"sma_20":6652.0,"sma_60":5566.5,"sma_120":5297.04},{"date":"2026-08-10","open":6650,"high":6790,"low":6650,"close":6760,"volume":302104,"rsi_14":64.71,"sma_20":6657.0,"sma_60":5599.67,"sma_120":5311.83},{"date":"2026-08-11","open":6720,"high":6780,"low":6690,"close":6710,"volume":21760,"rsi_14":57.89,"sma_20":6660.5,"sma_60":5629.83,"sma_120":5325.58},{"date":"2026-08-12","open":6710,"high":7380,"low":6690,"close":6900,"volume":91180,"rsi_14":70.91,"sma_20":6672.5,"sma_60":5664.33,"sma_120":5340.25},{"date":"2026-08-13","open":6880,"high":7020,"low":6770,"close":6810,"volume":72380,"rsi_14":61.9,"sma_20":6680.0,"sma_60":5698.25,"sma_120":5353.67},{"date":"2026-08-14","open":6820,"high":7200,"low":6810,"close":7180,"volume":85772,"rsi_14":76.0,"sma_20":6705.5,"sma_60":5739.67,"sma_120":5369.08},{"date":"2026-08-18","open":7180,"high":7180,"low":7000,"close":7050,"volume":53929,"rsi_14":67.26,"sma_20":6725.5,"sma_60":5779.67,"sma_120":5382.0},{"date":"2026-08-19","open":7050,"high":8330,"low":7040,"close":7990,"volume":496155,"rsi_14":81.95,"sma_20":6792.0,"sma_60":5835.58,"sma_120":5402.25},{"date":"2026-08-20","open":7980,"high":8200,"low":7510,"close":7530,"volume":89310,"rsi_14":66.93,"sma_20":6836.0,"sma_60":5882.33,"sma_120":5419.33},{"date":"2026-08-21","open":7550,"high":7820,"low":7230,"close":7730,"volume":31297,"rsi_14":69.63,"sma_20":6889.0,"sma_60":5932.92,"sma_120":5437.75},{"date":"2026-08-24","open":7740,"high":7740,"low":7320,"close":7540,"volume":21172,"rsi_14":65.05,"sma_20":6933.0,"sma_60":5981.42,"sma_120":5455.0},{"date":"2026-08-25","open":7700,"high":7700,"low":7390,"close":7500,"volume":11856,"rsi_14":64.83,"sma_20":6975.0,"sma_60":6029.5,"sma_120":5472.58},{"date":"2026-08-26","open":7590,"high":7690,"low":7350,"close":7600,"volume":157901,"rsi_14":66.22,"sma_20":7022.0,"sma_60":6081.25,"sma_120":5492.67},{"date":"2026-08-27","open":7600,"high":7630,"low":7390,"close":7570,"volume":58351,"rsi_14":66.44,"sma_20":7066.5,"sma_60":6133.58,"sma_120":5516.46},{"date":"2026-08-28","open":7500,"high":8350,"low":7500,"close":8250,"volume":86519,"rsi_14":72.88,"sma_20":7145.0,"sma_60":6197.42,"sma_120":5543.96},{"date":"2026-08-31","open":8250,"high":8260,"low":7810,"close":8030,"volume":39084,"rsi_14":67.21,"sma_20":7213.0,"sma_60":6257.17,"sma_120":5569.58},{"date":"2026-09-01","open":7970,"high":8050,"low":7700,"close":7760,"volume":20028,"rsi_14":63.43,"sma_20":7267.5,"sma_60":6314.58,"sma_120":5594.17},{"date":"2026-09-02","open":7760,"high":7900,"low":7610,"close":7610,"volume":32760,"rsi_14":59.17,"sma_20":7316.0,"sma_60":6370.92,"sma_120":5617.38},{"date":"2026-09-03","open":7630,"high":8000,"low":7630,"close":7860,"volume":28163,"rsi_14":63.03,"sma_20":7377.5,"sma_60":6423.25,"sma_120":5641.29},{"date":"2026-09-04","open":8000,"high":8000,"low":6850,"close":7050,"volume":190727,"rsi_14":48.55,"sma_20":7400.5,"sma_60":6463.33,"sma_120":5658.12},{"date":"2026-09-07","open":7270,"high":8430,"low":7130,"close":8050,"volume":337807,"rsi_14":59.36,"sma_20":7474.0,"sma_60":6521.42,"sma_120":5684.58},{"date":"2026-09-08","open":8310,"high":8440,"low":7920,"close":8000,"volume":98549,"rsi_14":50.11,"sma_20":7536.0,"sma_60":6577.83,"sma_120":5711.17},{"date":"2026-09-09","open":8000,"high":8190,"low":7720,"close":8020,"volume":74182,"rsi_14":56.11,"sma_20":7601.5,"sma_60":6633.83,"sma_120":5737.71},{"date":"2026-09-10","open":8020,"high":8110,"low":7880,"close":7910,"volume":49077,"rsi_14":52.3,"sma_20":7652.0,"sma_60":6685.67,"sma_120":5763.62},{"date":"2026-09-11","open":7950,"high":7950,"low":7780,"close":7880,"volume":17271,"rsi_14":54.52,"sma_20":7705.5,"sma_60":6737.83,"sma_120":5789.29},{"date":"2026-09-14","open":7900,"high":8000,"low":7760,"close":7990,"volume":19301,"rsi_14":56.4,"sma_20":7746.0,"sma_60":6792.17,"sma_120":5813.79},{"date":"2026-09-15","open":8030,"high":8030,"low":7690,"close":7880,"volume":33861,"rsi_14":53.65,"sma_20":7787.5,"sma_60":6847.42,"sma_120":5838.12},{"date":"2026-09-16","open":7860,"high":7880,"low":7740,"close":7760,"volume":7813,"rsi_14":52.42,"sma_20":7776.0,"sma_60":6901.75,"sma_120":5861.29},{"date":"2026-09-17","open":7800,"high":8020,"low":7690,"close":7930,"volume":11325,"rsi_14":45.32,"sma_20":7796.0,"sma_60":6959.08,"sma_120":5885.38},{"date":"2026-09-18","open":7800,"high":8010,"low":7720,"close":7750,"volume":8160,"rsi_14":45.86,"sma_20":7797.0,"sma_60":7013.67,"sma_120":5908.62},{"date":"2026-09-21","open":7760,"high":8020,"low":7760,"close":7800,"volume":8472,"rsi_14":50.63,"sma_20":7810.0,"sma_60":7072.75,"sma_120":5932.33},{"date":"2026-09-22","open":7850,"high":7850,"low":7670,"close":7700,"volume":6429,"rsi_14":51.45,"sma_20":7820.0,"sma_60":7130.17,"sma_120":5955.96},{"date":"2026-09-23","open":7700,"high":7700,"low":7500,"close":7660,"volume":17796,"rsi_14":46.55,"sma_20":7823.0,"sma_60":7165.67,"sma_120":5979.67},{"date":"2026-09-28","open":7520,"high":7950,"low":7520,"close":7670,"volume":34994,"rsi_14":64.76,"sma_20":7828.0,"sma_60":7183.0,"sma_120":6002.83},{"date":"2026-09-29","open":7970,"high":7970,"low":7520,"close":7610,"volume":12303,"rsi_14":31.03,"sma_20":7796.0,"sma_60":7199.17,"sma_120":6026.67},{"date":"2026-09-30","open":7620,"high":7820,"low":7600,"close":7710,"volume":30079,"rsi_14":38.02,"sma_20":7780.0,"sma_60":7217.17,"sma_120":6050.62},{"date":"2026-10-01","open":7650,"high":7970,"low":7650,"close":7700,"volume":40541,"rsi_14":36.67,"sma_20":7777.0,"sma_60":7234.83,"sma_120":6074.62},{"date":"2026-10-02","open":7700,"high":7970,"low":7570,"close":7670,"volume":16613,"rsi_14":39.29,"sma_20":7780.0,"sma_60":7251.67,"sma_120":6098.29},{"date":"2026-10-06","open":7900,"high":7900,"low":7650,"close":7760,"volume":35040,"rsi_14":44.92,"sma_20":7775.0,"sma_60":7270.33,"sma_120":6121.79},{"date":"2026-10-07","open":7700,"high":7780,"low":7650,"close":7730,"volume":5039,"rsi_14":38.18,"sma_20":7809.0,"sma_60":7288.33,"sma_120":6145.0},{"date":"2026-10-08","open":7730,"high":7770,"low":7650,"close":7770,"volume":6415,"rsi_14":44.66,"sma_20":7795.0,"sma_60":7307.0,"sma_120":6168.21},{"date":"2026-10-12","open":7750,"high":8010,"low":7680,"close":7770,"volume":13264,"rsi_14":50.55,"sma_20":7783.5,"sma_60":7325.5,"sma_120":6191.5},{"date":"2026-10-13","open":7700,"high":7800,"low":7600,"close":7730,"volume":15846,"rsi_14":37.18,"sma_20":7769.0,"sma_60":7343.67,"sma_120":6214.75},{"date":"2026-10-14","open":7760,"high":8030,"low":7620,"close":8030,"volume":34607,"rsi_14":65.56,"sma_20":7775.0,"sma_60":7366.5,"sma_120":6240.0},{"date":"2026-10-15","open":8000,"high":8000,"low":7550,"close":7790,"volume":85759,"rsi_14":49.54,"sma_20":7770.5,"sma_60":7385.33,"sma_120":6263.0},{"date":"2026-10-16","open":7800,"high":7890,"low":7580,"close":7880,"volume":6595,"rsi_14":58.33,"sma_20":7765.0,"sma_60":7405.5,"sma_120":6286.5},{"date":"2026-10-19","open":7650,"high":7780,"low":7600,"close":7630,"volume":3091,"rsi_14":48.84,"sma_20":7752.5,"sma_60":7421.83,"sma_120":6307.58},{"date":"2026-10-20","open":7700,"high":8010,"low":7400,"close":7790,"volume":30298,"rsi_14":54.17,"sma_20":7754.0,"sma_60":7440.67,"sma_120":6330.08},{"date":"2026-10-21","open":7700,"high":7870,"low":7570,"close":7570,"volume":22959,"rsi_14":48.75,"sma_20":7736.0,"sma_60":7456.0,"sma_120":6351.25},{"date":"2026-10-22","open":7740,"high":7770,"low":7600,"close":7760,"volume":24580,"rsi_14":51.48,"sma_20":7736.5,"sma_60":7474.17,"sma_120":6373.75},{"date":"2026-10-23","open":7640,"high":7720,"low":7531,"close":7720,"volume":48147,"rsi_14":50.58,"sma_20":7732.5,"sma_60":7491.83,"sma_120":6395.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.93,"pbr":0.14,"ttm_eps":null,"close":3477.4819},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.41,"pbr":0.14,"ttm_eps":null,"close":3575.189},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.24,"pbr":0.13,"ttm_eps":null,"close":3303.0842},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.52,"pbr":0.15,"ttm_eps":null,"close":4008.5046},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.04,"pbr":0.2,"ttm_eps":null,"close":5338.3179},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.83,"pbr":0.19,"ttm_eps":null,"close":5119.0654},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.87,"pbr":0.19,"ttm_eps":null,"close":4985.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.96,"pbr":0.19,"ttm_eps":null,"close":4815.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.1,"pbr":0.25,"ttm_eps":null,"close":6630.0}],"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":"골프존홀딩스","phase":"above-fold","symbol_resolved":true}