{"status":"ok","report":{"price_analysis":{"current":3545.0,"change_1d":1.7,"change_7d":0.4,"change_30d":-5.3,"high_30d":3975.0,"low_30d":3270.0,"position_in_range":39.0,"support":3340.5,"resistance":3904.5},"summary":"대한과학(131220)은 Technology 섹터 KR 시장 종목입니다, 시가총액 264.08억. 현재가 3,545원, 전일 대비 +1.7%, 30일 -5.3%. PER 5.5배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1353.00, 기관 순매도 638.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.5배입니다. ROE 3.2%입니다. 시가총액 264.08억. 매출 856.27억, 영업이익 59.50억.","grade":"C","comment":"PER 5.45배, ROE 3.19%","per":5.45,"pbr":0.45,"roe":3.19,"eps":650.52,"revenue":85626566406.0,"operating_income":5950179300.0,"net_income":5308799836.0,"market_cap":26408098185,"profit_margin":6.2,"roa":2.55,"operating_margin":6.95,"gross_margin":29.09,"debt_ratio":0.25075114890549033,"total_assets":73075357663.0,"total_equity":58425177324.0,"total_debt":14650180339.0,"dividend_yield":2.61,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.4로 중립 구간입니다. MACD(-32.92)가 시그널선(-24.71)을 하회합니다(데드크로스). 현재가가 SMA20(3574)과 SMA60(3593) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3404~3744 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 54","rsi_14":54.42176870748299,"macd":-32.922389929321525,"macd_signal":-24.714167351573217,"sma_20":3574.0,"sma_60":3593.25,"bb_upper":3743.5464538113374,"bb_lower":3404.4535461886626,"atr_14":206.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1353.00, 기관 순매수 -638.00. 30일 누적: 외국인 4612.00, 기관 200.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1353.0,"institutional_flow":-638.0,"data":[{"date":"2026-10-23","foreign_net":1543.0,"institution_net":7.0,"retail_net":-1550.0},{"date":"2026-10-22","foreign_net":227.0,"institution_net":7.0,"retail_net":-234.0},{"date":"2026-10-21","foreign_net":297.0,"institution_net":-667.0,"retail_net":370.0},{"date":"2026-10-20","foreign_net":-291.0,"institution_net":8.0,"retail_net":283.0},{"date":"2026-10-19","foreign_net":-423.0,"institution_net":7.0,"retail_net":416.0},{"date":"2026-10-16","foreign_net":3014.0,"institution_net":681.0,"retail_net":-3695.0},{"date":"2026-10-15","foreign_net":416.0,"institution_net":7.0,"retail_net":-423.0},{"date":"2026-10-14","foreign_net":-309.0,"institution_net":7.0,"retail_net":302.0},{"date":"2026-10-13","foreign_net":335.0,"institution_net":8.0,"retail_net":-343.0},{"date":"2026-10-12","foreign_net":-48.0,"institution_net":7.0,"retail_net":41.0},{"date":"2026-10-08","foreign_net":-217.0,"institution_net":1.0,"retail_net":216.0},{"date":"2026-10-07","foreign_net":-1217.0,"institution_net":2.0,"retail_net":1215.0},{"date":"2026-10-06","foreign_net":-376.0,"institution_net":6.0,"retail_net":370.0},{"date":"2026-10-02","foreign_net":843.0,"institution_net":8.0,"retail_net":-851.0},{"date":"2026-10-01","foreign_net":643.0,"institution_net":7.0,"retail_net":-650.0},{"date":"2026-09-30","foreign_net":305.0,"institution_net":7.0,"retail_net":-312.0},{"date":"2026-09-29","foreign_net":-452.0,"institution_net":-160.0,"retail_net":612.0},{"date":"2026-09-28","foreign_net":-81.0,"institution_net":7.0,"retail_net":74.0},{"date":"2026-09-23","foreign_net":-807.0,"institution_net":7.0,"retail_net":800.0},{"date":"2026-09-22","foreign_net":-627.0,"institution_net":7.0,"retail_net":620.0},{"date":"2026-09-21","foreign_net":493.0,"institution_net":7.0,"retail_net":-500.0},{"date":"2026-09-18","foreign_net":-568.0,"institution_net":7.0,"retail_net":561.0},{"date":"2026-09-17","foreign_net":-147.0,"institution_net":7.0,"retail_net":140.0},{"date":"2026-09-16","foreign_net":-3015.0,"institution_net":-914.0,"retail_net":3929.0},{"date":"2026-09-15","foreign_net":-205.0,"institution_net":7.0,"retail_net":198.0},{"date":"2026-09-14","foreign_net":-204.0,"institution_net":7.0,"retail_net":197.0},{"date":"2026-09-11","foreign_net":564.0,"institution_net":6.0,"retail_net":-570.0},{"date":"2026-09-10","foreign_net":272.0,"institution_net":7.0,"retail_net":-279.0},{"date":"2026-09-09","foreign_net":1290.0,"institution_net":1095.0,"retail_net":-2385.0},{"date":"2026-09-08","foreign_net":3357.0,"institution_net":7.0,"retail_net":-3364.0}],"periods":{"d1":{"foreign_net":1543.0,"institution_net":7.0,"retail_net":-1550.0},"d3":{"foreign_net":2067.0,"institution_net":-653.0,"retail_net":-1414.0},"d7":{"foreign_net":4783.0,"institution_net":50.0,"retail_net":-4833.0},"d14":{"foreign_net":3794.0,"institution_net":89.0,"retail_net":-3883.0},"d30":{"foreign_net":4612.0,"institution_net":200.0,"retail_net":-4812.0}}},"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 5.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +22.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.9,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":62.0,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":54.4,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 4.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":4.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":659.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +22.9%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":29.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.2,"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 23% 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 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.45,"current_pbr":0.45,"per_5y_high":11.66,"per_5y_low":5.6,"per_5y_avg":8.12,"per_percentile":0.0,"pbr_5y_high":1.11,"pbr_5y_low":0.65,"pbr_5y_avg":0.88,"pbr_percentile":0.0,"per_5y_median":7.72,"pbr_5y_median":0.89,"history":[{"quarter":"2024-Q2","per":11.66,"pbr":1.11},{"quarter":"2024-Q3","per":11.18,"pbr":0.99},{"quarter":"2024-Q4","per":8.56,"pbr":0.89},{"quarter":"2025-Q1","per":7.72,"pbr":0.82},{"quarter":"2025-Q2","per":7.94,"pbr":0.93},{"quarter":"2025-Q3","per":6.02,"pbr":0.85},{"quarter":"2025-Q4","per":7.5,"pbr":0.89},{"quarter":"2026-Q1","per":6.89,"pbr":0.83},{"quarter":"2026-Q2","per":5.6,"pbr":0.65},{"quarter":"현재","per":5.45,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5210.2285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4768.0317,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4509.1753,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4129.3525,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4791.6074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4572.479,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.66,"eps":447.0,"close":5210.23,"source":"reported"},{"date":"2024-07","per":11.35,"eps":447.0,"close":5075.65,"source":"reported"},{"date":"2024-08","per":11.01,"eps":447.0,"close":4921.84,"source":"reported"},{"date":"2024-09","per":11.18,"eps":426.4,"close":4768.03,"source":"reported"},{"date":"2024-10","per":10.87,"eps":426.4,"close":4633.45,"source":"reported"},{"date":"2024-11","per":10.29,"eps":426.4,"close":4388.32,"source":"reported"},{"date":"2024-12","per":8.56,"eps":526.62,"close":4509.18,"source":"reported"},{"date":"2025-01","per":8.53,"eps":526.62,"close":4489.7,"source":"reported"},{"date":"2025-02","per":8.23,"eps":526.62,"close":4333.87,"source":"reported"},{"date":"2025-03","per":7.72,"eps":534.86,"close":4129.35,"source":"reported"},{"date":"2025-04","per":8.83,"eps":534.86,"close":4723.43,"source":"reported"},{"date":"2025-05","per":9.38,"eps":534.86,"close":5015.61,"source":"reported"},{"date":"2025-06","per":7.94,"eps":603.85,"close":4791.61,"source":"reported"},{"date":"2025-07","per":8.04,"eps":603.85,"close":4854.91,"source":"reported"},{"date":"2025-08","per":7.92,"eps":603.85,"close":4781.87,"source":"reported"},{"date":"2025-09","per":6.02,"eps":759.72,"close":4572.48,"source":"reported"},{"date":"2025-10","per":6.02,"eps":759.72,"close":4572.48,"source":"reported"},{"date":"2025-11","per":6.25,"eps":759.72,"close":4747.78,"source":"reported"},{"date":"2025-12","per":7.5,"eps":641.11,"close":4810.0,"source":"reported"},{"date":"2026-01","per":7.4,"eps":641.11,"close":4745.0,"source":"reported"},{"date":"2026-02","per":7.54,"eps":641.11,"close":4835.0,"source":"reported"},{"date":"2026-03","per":6.89,"eps":653.51,"close":4500.0,"source":"reported"},{"date":"2026-04","per":7.26,"eps":653.51,"close":4745.0,"source":"reported"},{"date":"2026-05","per":6.56,"eps":653.51,"close":4290.0,"source":"reported"},{"date":"2026-06","per":5.6,"eps":650.52,"close":3640.0,"source":"reported"},{"date":"2026-07","per":5.43,"eps":650.52,"close":3530.0,"source":"reported"},{"date":"2026-08","per":5.72,"eps":650.52,"close":3720.0,"source":"reported"},{"date":"2026-09","per":5.37,"eps":650.52,"close":3495.0,"source":"reported"},{"date":"2026-10","per":5.23,"eps":650.52,"close":3405.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.94,"std":1.93,"upper_1sd":9.87,"lower_1sd":6.01,"current":5.23,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.61,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.61,"summary":"배당수익률 2.61%","metrics":[{"name":"배당수익률","value":2.61,"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":"5.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"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":"2026-10-23T22:40:30.275653+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03185091051894126,"dividend_yield":null,"eps":188.0,"revenue":21621882072.0,"operating_income":2066115378.0,"net_income":1860895095.0,"market_cap":null,"profit_margin":0.08606536141503751,"operating_margin":0.09555668517291505,"roa":0.025465425753806756,"gross_margin":0.2909340797925336,"total_equity":58425177324.0,"total_assets":73075357663.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.89,"pbr":0.79,"roe":0.016214151124652264,"dividend_yield":2.61,"eps":123.0,"revenue":17594607180.0,"operating_income":973146431.0,"net_income":916933645.0,"market_cap":35700000000.0,"profit_margin":0.05211447096371037,"operating_margin":0.05530935820529072,"roa":0.012914641994585165,"gross_margin":0.3003857405243872,"total_equity":56551443116.0,"total_assets":70999540319.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0029208099836007333,"dividend_yield":null,"eps":22.25,"revenue":25198784542.0,"operating_income":600867897.0,"net_income":165853082.0,"market_cap":null,"profit_margin":0.006581788963811523,"operating_margin":0.02384511427519471,"roa":0.00229632949379326,"gross_margin":0.22926557554277452,"total_equity":56783249486.0,"total_assets":72225298002.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04178634874204418,"dividend_yield":null,"eps":317.27,"revenue":21211292612.0,"operating_income":2310049594.0,"net_income":2365118014.0,"market_cap":null,"profit_margin":0.11150277624579874,"operating_margin":0.10890659217501535,"roa":0.0335757391266665,"gross_margin":0.2991287136555957,"total_equity":56600255471.0,"total_assets":70441279195.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02625965550810561,"dividend_yield":null,"eps":190.99,"revenue":19007803302.0,"operating_income":1691699791.0,"net_income":1423743637.0,"market_cap":null,"profit_margin":0.07490311291522013,"operating_margin":0.08900027868144024,"roa":0.021259354696562874,"gross_margin":0.29136222197844797,"total_equity":54217909925.0,"total_assets":66970218867.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0155553777719648,"dividend_yield":null,"eps":110.6,"revenue":15699887414.0,"operating_income":928059434.0,"net_income":824457841.0,"market_cap":null,"profit_margin":0.0525136148597352,"operating_margin":0.05911248976043135,"roa":0.012131465387967125,"gross_margin":0.3059680873072024,"total_equity":53001466958.0,"total_assets":67960284651.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019859017309155708,"dividend_yield":null,"eps":140.86,"revenue":21724086681.0,"operating_income":1307961767.0,"net_income":1050043374.0,"market_cap":null,"profit_margin":0.048335443943812534,"operating_margin":0.06020790591596885,"roa":0.015484228916703197,"gross_margin":0.25235699863943106,"total_equity":52874890920.0,"total_assets":67813733551.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02380828318025697,"dividend_yield":null,"eps":161.4,"revenue":18442348246.0,"operating_income":1165302353.0,"net_income":1203155520.0,"market_cap":null,"profit_margin":0.06523873771123236,"operating_margin":0.06318622430593918,"roa":0.019103518509179813,"gross_margin":0.2766902087485937,"total_equity":50535165047.0,"total_assets":62980833579.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018450472702870785,"dividend_yield":null,"eps":122.0,"revenue":17620239751.0,"operating_income":902452654.0,"net_income":909468651.0,"market_cap":null,"profit_margin":0.0516149986522394,"operating_margin":0.0512168203584621,"roa":0.014655988538131113,"gross_margin":0.26726391096538493,"total_equity":49292430912.0,"total_assets":62054405176.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015779873603118635,"dividend_yield":null,"eps":102.36,"revenue":13907695383.0,"operating_income":849592484.0,"net_income":763015224.0,"market_cap":null,"profit_margin":0.05486280817831743,"operating_margin":0.06108794164693131,"roa":0.012589583371421255,"gross_margin":0.3278135753226829,"total_equity":48353696816.0,"total_assets":60606868511.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006221919674274882,"dividend_yield":null,"eps":40.64,"revenue":20692253391.0,"operating_income":963204700.0,"net_income":302977387.0,"market_cap":null,"profit_margin":0.014642068279126072,"operating_margin":0.04654904817756298,"roa":0.004734280872569203,"gross_margin":0.2763994282752982,"total_equity":48695162082.0,"total_assets":63996496016.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.038400378726314945,"dividend_yield":null,"eps":182.0,"revenue":18414868658.0,"operating_income":1626181791.0,"net_income":1851879056.0,"market_cap":null,"profit_margin":0.10056433691670591,"operating_margin":0.08830808523271956,"roa":0.029757397895715774,"gross_margin":0.30033082976116443,"total_equity":48225541451.0,"total_assets":62232560202.0}],"current_price":3545.0,"change_pct":1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7140.0},{"date":"2016-10-25","close":7070.0},{"date":"2016-10-26","close":7010.0},{"date":"2016-10-27","close":7140.0},{"date":"2016-10-28","close":6970.0},{"date":"2016-10-31","close":6750.0},{"date":"2016-11-01","close":6760.0},{"date":"2016-11-02","close":6310.0},{"date":"2016-11-03","close":6300.0},{"date":"2016-11-04","close":6360.0},{"date":"2016-11-07","close":6430.0},{"date":"2016-11-08","close":6510.0},{"date":"2016-11-09","close":5930.0},{"date":"2016-11-10","close":6270.0},{"date":"2016-11-11","close":6450.0},{"date":"2016-11-14","close":6650.0},{"date":"2016-11-15","close":6570.0},{"date":"2016-11-16","close":6680.0},{"date":"2016-11-17","close":6560.0},{"date":"2016-11-18","close":6420.0},{"date":"2016-11-21","close":6200.0},{"date":"2016-11-22","close":6190.0},{"date":"2016-11-23","close":6130.0},{"date":"2016-11-24","close":5990.0},{"date":"2016-11-25","close":6000.0},{"date":"2016-11-28","close":5920.0},{"date":"2016-11-29","close":5920.0},{"date":"2016-11-30","close":6040.0},{"date":"2016-12-01","close":5960.0},{"date":"2016-12-02","close":5880.0},{"date":"2016-12-05","close":5620.0},{"date":"2016-12-06","close":5640.0},{"date":"2016-12-07","close":5700.0},{"date":"2016-12-08","close":5870.0},{"date":"2016-12-09","close":5930.0},{"date":"2016-12-12","close":6000.0},{"date":"2016-12-13","close":6080.0},{"date":"2016-12-14","close":6100.0},{"date":"2016-12-15","close":6230.0},{"date":"2016-12-16","close":6150.0},{"date":"2016-12-19","close":6190.0},{"date":"2016-12-20","close":6140.0},{"date":"2016-12-21","close":6190.0},{"date":"2016-12-22","close":6190.0},{"date":"2016-12-23","close":6170.0},{"date":"2016-12-26","close":6300.0},{"date":"2016-12-27","close":6310.0},{"date":"2016-12-28","close":6400.0},{"date":"2016-12-29","close":6480.0},{"date":"2017-01-02","close":6550.0},{"date":"2017-01-03","close":6640.0},{"date":"2017-01-04","close":6710.0},{"date":"2017-01-05","close":6660.0},{"date":"2017-01-06","close":6550.0},{"date":"2017-01-09","close":6460.0},{"date":"2017-01-10","close":6510.0},{"date":"2017-01-11","close":6560.0},{"date":"2017-01-12","close":6390.0},{"date":"2017-01-13","close":6420.0},{"date":"2017-01-16","close":6370.0},{"date":"2017-01-17","close":6400.0},{"date":"2017-01-18","close":7320.0},{"date":"2017-01-19","close":7500.0},{"date":"2017-01-20","close":7650.0},{"date":"2017-01-23","close":7200.0},{"date":"2017-01-24","close":7380.0},{"date":"2017-01-25","close":7160.0},{"date":"2017-01-26","close":7250.0},{"date":"2017-01-31","close":7340.0},{"date":"2017-02-01","close":7540.0},{"date":"2017-02-02","close":7030.0},{"date":"2017-02-03","close":6680.0},{"date":"2017-02-06","close":6630.0},{"date":"2017-02-07","close":6790.0},{"date":"2017-02-08","close":6660.0},{"date":"2017-02-09","close":6600.0},{"date":"2017-02-10","close":6620.0},{"date":"2017-02-13","close":6900.0},{"date":"2017-02-14","close":6810.0},{"date":"2017-02-15","close":6850.0},{"date":"2017-02-16","close":6820.0},{"date":"2017-02-17","close":6890.0},{"date":"2017-02-20","close":6780.0},{"date":"2017-02-21","close":7010.0},{"date":"2017-02-22","close":6920.0},{"date":"2017-02-23","close":7080.0},{"date":"2017-02-24","close":6880.0},{"date":"2017-02-27","close":6970.0},{"date":"2017-02-28","close":6820.0},{"date":"2017-03-02","close":6720.0},{"date":"2017-03-03","close":6580.0},{"date":"2017-03-06","close":6730.0},{"date":"2017-03-07","close":6740.0},{"date":"2017-03-08","close":6860.0},{"date":"2017-03-09","close":6870.0},{"date":"2017-03-10","close":6910.0},{"date":"2017-03-13","close":7070.0},{"date":"2017-03-14","close":7110.0},{"date":"2017-03-15","close":7190.0},{"date":"2017-03-16","close":7200.0},{"date":"2017-03-17","close":7100.0},{"date":"2017-03-20","close":7050.0},{"date":"2017-03-21","close":7140.0},{"date":"2017-03-22","close":7150.0},{"date":"2017-03-23","close":7000.0},{"date":"2017-03-24","close":7090.0},{"date":"2017-03-27","close":7030.0},{"date":"2017-03-28","close":7160.0},{"date":"2017-03-29","close":7190.0},{"date":"2017-03-30","close":7170.0},{"date":"2017-03-31","close":7220.0},{"date":"2017-04-03","close":7300.0},{"date":"2017-04-04","close":7350.0},{"date":"2017-04-05","close":7300.0},{"date":"2017-04-06","close":7230.0},{"date":"2017-04-07","close":7120.0},{"date":"2017-04-10","close":6820.0},{"date":"2017-04-11","close":6940.0},{"date":"2017-04-12","close":7100.0},{"date":"2017-04-13","close":7160.0},{"date":"2017-04-14","close":7320.0},{"date":"2017-04-17","close":7370.0},{"date":"2017-04-18","close":7370.0},{"date":"2017-04-19","close":7510.0},{"date":"2017-04-20","close":7540.0},{"date":"2017-04-21","close":7240.0},{"date":"2017-04-24","close":7140.0},{"date":"2017-04-25","close":7150.0},{"date":"2017-04-26","close":7330.0},{"date":"2017-04-27","close":7220.0},{"date":"2017-04-28","close":7250.0},{"date":"2017-05-02","close":7200.0},{"date":"2017-05-04","close":7110.0},{"date":"2017-05-08","close":6980.0},{"date":"2017-05-10","close":7060.0},{"date":"2017-05-11","close":7010.0},{"date":"2017-05-12","close":6940.0},{"date":"2017-05-15","close":6870.0},{"date":"2017-05-16","close":6890.0},{"date":"2017-05-17","close":6720.0},{"date":"2017-05-18","close":6520.0},{"date":"2017-05-19","close":6460.0},{"date":"2017-05-22","close":6510.0},{"date":"2017-05-23","close":6480.0},{"date":"2017-05-24","close":6350.0},{"date":"2017-05-25","close":6270.0},{"date":"2017-05-26","close":6410.0},{"date":"2017-05-29","close":6340.0},{"date":"2017-05-30","close":6400.0},{"date":"2017-05-31","close":6430.0},{"date":"2017-06-01","close":6440.0},{"date":"2017-06-02","close":6490.0},{"date":"2017-06-05","close":6550.0},{"date":"2017-06-07","close":6510.0},{"date":"2017-06-08","close":6410.0},{"date":"2017-06-09","close":6380.0},{"date":"2017-06-12","close":6320.0},{"date":"2017-06-13","close":6330.0},{"date":"2017-06-14","close":6490.0},{"date":"2017-06-15","close":6440.0},{"date":"2017-06-16","close":6440.0},{"date":"2017-06-19","close":6430.0},{"date":"2017-06-20","close":6360.0},{"date":"2017-06-21","close":6300.0},{"date":"2017-06-22","close":6280.0},{"date":"2017-06-23","close":6330.0},{"date":"2017-06-26","close":6300.0},{"date":"2017-06-27","close":6330.0},{"date":"2017-06-28","close":6330.0},{"date":"2017-06-29","close":6350.0},{"date":"2017-06-30","close":6360.0},{"date":"2017-07-03","close":6280.0},{"date":"2017-07-04","close":6240.0},{"date":"2017-07-05","close":6220.0},{"date":"2017-07-06","close":6240.0},{"date":"2017-07-07","close":6290.0},{"date":"2017-07-10","close":6190.0},{"date":"2017-07-11","close":6060.0},{"date":"2017-07-12","close":5920.0},{"date":"2017-07-13","close":5900.0},{"date":"2017-07-14","close":5930.0},{"date":"2017-07-17","close":5920.0},{"date":"2017-07-18","close":5920.0},{"date":"2017-07-19","close":6130.0},{"date":"2017-07-20","close":6140.0},{"date":"2017-07-21","close":6070.0},{"date":"2017-07-24","close":6030.0},{"date":"2017-07-25","close":6040.0},{"date":"2017-07-26","close":6040.0},{"date":"2017-07-27","close":5970.0},{"date":"2017-07-28","close":5920.0},{"date":"2017-07-31","close":5880.0},{"date":"2017-08-01","close":5920.0},{"date":"2017-08-02","close":6030.0},{"date":"2017-08-03","close":5850.0},{"date":"2017-08-04","close":5830.0},{"date":"2017-08-07","close":5900.0},{"date":"2017-08-08","close":5850.0},{"date":"2017-08-09","close":5790.0},{"date":"2017-08-10","close":5770.0},{"date":"2017-08-11","close":5570.0},{"date":"2017-08-14","close":5580.0},{"date":"2017-08-16","close":5570.0},{"date":"2017-08-17","close":5630.0},{"date":"2017-08-18","close":5580.0},{"date":"2017-08-21","close":5610.0},{"date":"2017-08-22","close":5640.0},{"date":"2017-08-23","close":5660.0},{"date":"2017-08-24","close":5660.0},{"date":"2017-08-25","close":5820.0},{"date":"2017-08-28","close":5800.0},{"date":"2017-08-29","close":5820.0},{"date":"2017-08-30","close":5810.0},{"date":"2017-08-31","close":5780.0},{"date":"2017-09-01","close":5780.0},{"date":"2017-09-04","close":5660.0},{"date":"2017-09-05","close":5630.0},{"date":"2017-09-06","close":5620.0},{"date":"2017-09-07","close":5660.0},{"date":"2017-09-08","close":5630.0},{"date":"2017-09-11","close":5570.0},{"date":"2017-09-12","close":5540.0},{"date":"2017-09-13","close":5560.0},{"date":"2017-09-14","close":5540.0},{"date":"2017-09-15","close":5530.0},{"date":"2017-09-18","close":5530.0},{"date":"2017-09-19","close":5510.0},{"date":"2017-09-20","close":5380.0},{"date":"2017-09-21","close":5250.0},{"date":"2017-09-22","close":5050.0},{"date":"2017-09-25","close":4700.0},{"date":"2017-09-26","close":4600.0},{"date":"2017-09-27","close":4695.0},{"date":"2017-09-28","close":4705.0},{"date":"2017-09-29","close":5010.0},{"date":"2017-10-10","close":4950.0},{"date":"2017-10-11","close":4960.0},{"date":"2017-10-12","close":4870.0},{"date":"2017-10-13","close":4850.0},{"date":"2017-10-16","close":4850.0},{"date":"2017-10-17","close":4910.0},{"date":"2017-10-18","close":4895.0},{"date":"2017-10-19","close":4830.0},{"date":"2017-10-20","close":4825.0},{"date":"2017-10-23","close":4860.0},{"date":"2017-10-24","close":4870.0},{"date":"2017-10-25","close":4880.0},{"date":"2017-10-26","close":5510.0},{"date":"2017-10-27","close":5370.0},{"date":"2017-10-30","close":5390.0},{"date":"2017-10-31","close":5320.0},{"date":"2017-11-01","close":5310.0},{"date":"2017-11-02","close":5270.0},{"date":"2017-11-03","close":5290.0},{"date":"2017-11-06","close":5300.0},{"date":"2017-11-07","close":5370.0},{"date":"2017-11-08","close":5350.0},{"date":"2017-11-09","close":5520.0},{"date":"2017-11-10","close":5510.0},{"date":"2017-11-13","close":5490.0},{"date":"2017-11-14","close":5500.0},{"date":"2017-11-15","close":5340.0},{"date":"2017-11-16","close":5520.0},{"date":"2017-11-17","close":5500.0},{"date":"2017-11-20","close":5610.0},{"date":"2017-11-21","close":5630.0},{"date":"2017-11-22","close":5490.0},{"date":"2017-11-23","close":5530.0},{"date":"2017-11-24","close":5460.0},{"date":"2017-11-27","close":5500.0},{"date":"2017-11-28","close":5450.0},{"date":"2017-11-29","close":5430.0},{"date":"2017-11-30","close":5380.0},{"date":"2017-12-01","close":5370.0},{"date":"2017-12-04","close":5370.0},{"date":"2017-12-05","close":5350.0},{"date":"2017-12-06","close":5400.0},{"date":"2017-12-07","close":5300.0},{"date":"2017-12-08","close":5090.0},{"date":"2017-12-11","close":5130.0},{"date":"2017-12-12","close":5120.0},{"date":"2017-12-13","close":5100.0},{"date":"2017-12-14","close":5080.0},{"date":"2017-12-15","close":5070.0},{"date":"2017-12-18","close":5070.0},{"date":"2017-12-19","close":4970.0},{"date":"2017-12-20","close":5000.0},{"date":"2017-12-21","close":4985.0},{"date":"2017-12-22","close":5170.0},{"date":"2017-12-26","close":5390.0},{"date":"2017-12-27","close":5190.0},{"date":"2017-12-28","close":5250.0},{"date":"2018-01-02","close":4759.5132},{"date":"2018-01-03","close":4850.6914},{"date":"2018-01-04","close":4786.8667},{"date":"2018-01-05","close":4805.1025},{"date":"2018-01-08","close":4987.4595},{"date":"2018-01-09","close":4941.8691},{"date":"2018-01-10","close":4878.0459},{"date":"2018-01-11","close":4832.4561},{"date":"2018-01-12","close":4786.8667},{"date":"2018-01-15","close":4713.9243},{"date":"2018-01-16","close":4613.6279},{"date":"2018-01-17","close":4723.042},{"date":"2018-01-18","close":4878.0459},{"date":"2018-01-19","close":5096.874},{"date":"2018-01-22","close":5069.5195},{"date":"2018-01-23","close":5188.0518},{"date":"2018-01-24","close":5151.5806},{"date":"2018-01-25","close":5115.1089},{"date":"2018-01-26","close":5324.8193},{"date":"2018-01-29","close":5206.2871},{"date":"2018-01-30","close":5096.874},{"date":"2018-01-31","close":5042.1665},{"date":"2018-02-01","close":5324.8193},{"date":"2018-02-02","close":5270.1123},{"date":"2018-02-05","close":5142.4624},{"date":"2018-02-06","close":4923.6343},{"date":"2018-02-07","close":4932.7515},{"date":"2018-02-08","close":4969.2236},{"date":"2018-02-09","close":4887.1626},{"date":"2018-02-12","close":5215.4053},{"date":"2018-02-13","close":5178.9336},{"date":"2018-02-14","close":5105.9922},{"date":"2018-02-19","close":5078.6377},{"date":"2018-02-20","close":5151.5806},{"date":"2018-02-21","close":5133.3452},{"date":"2018-02-22","close":5096.874},{"date":"2018-02-23","close":5206.2871},{"date":"2018-02-26","close":5206.2871},{"date":"2018-02-27","close":5525.4126},{"date":"2018-02-28","close":5507.1763},{"date":"2018-03-02","close":5361.291},{"date":"2018-03-05","close":5105.9922},{"date":"2018-03-06","close":5105.9922},{"date":"2018-03-07","close":4896.2808},{"date":"2018-03-08","close":5042.1665},{"date":"2018-03-09","close":5078.6377},{"date":"2018-03-12","close":5133.3452},{"date":"2018-03-13","close":5069.5195},{"date":"2018-03-14","close":5105.9922},{"date":"2018-03-15","close":5242.7588},{"date":"2018-03-16","close":5197.1699},{"date":"2018-03-19","close":5233.6411},{"date":"2018-03-20","close":5224.5234},{"date":"2018-03-21","close":5361.291},{"date":"2018-03-22","close":5279.2305},{"date":"2018-03-23","close":4960.1064},{"date":"2018-03-26","close":4987.4595},{"date":"2018-03-27","close":5069.5195},{"date":"2018-03-28","close":4969.2236},{"date":"2018-03-29","close":4932.7515},{"date":"2018-03-30","close":4987.4595},{"date":"2018-04-02","close":4969.2236},{"date":"2018-04-03","close":4914.5161},{"date":"2018-04-04","close":4896.2808},{"date":"2018-04-05","close":4878.0459},{"date":"2018-04-06","close":4914.5161},{"date":"2018-04-09","close":4832.4561},{"date":"2018-04-10","close":4923.6343},{"date":"2018-04-11","close":5206.2871},{"date":"2018-04-12","close":5361.291},{"date":"2018-04-13","close":5379.5269},{"date":"2018-04-16","close":5488.9404},{"date":"2018-04-17","close":5379.5269},{"date":"2018-04-18","close":5260.9941},{"date":"2018-04-19","close":5498.0586},{"date":"2018-04-20","close":5561.8828},{"date":"2018-04-23","close":5361.291},{"date":"2018-04-24","close":5361.291},{"date":"2018-04-25","close":5388.6445},{"date":"2018-04-26","close":5379.5269},{"date":"2018-04-27","close":5680.4155},{"date":"2018-04-30","close":5470.7041},{"date":"2018-05-02","close":5361.291},{"date":"2018-05-03","close":5479.8232},{"date":"2018-05-04","close":5853.6543},{"date":"2018-05-08","close":5443.3521},{"date":"2018-05-09","close":5552.7651},{"date":"2018-05-10","close":5680.4155},{"date":"2018-05-11","close":5543.6479},{"date":"2018-05-14","close":5625.709},{"date":"2018-05-15","close":5534.5303},{"date":"2018-05-16","close":5425.1147},{"date":"2018-05-17","close":5415.9971},{"date":"2018-05-18","close":5470.7041},{"date":"2018-05-21","close":5634.8262},{"date":"2018-05-23","close":5753.3584},{"date":"2018-05-24","close":5798.9473},{"date":"2018-05-25","close":5826.3008},{"date":"2018-05-28","close":6008.6577},{"date":"2018-05-29","close":5972.186},{"date":"2018-05-30","close":5735.1221},{"date":"2018-05-31","close":6008.6577},{"date":"2018-06-01","close":5963.0679},{"date":"2018-06-04","close":5926.5981},{"date":"2018-06-05","close":5826.3008},{"date":"2018-06-07","close":6063.3647},{"date":"2018-06-08","close":5862.7725},{"date":"2018-06-11","close":5744.2393},{"date":"2018-06-12","close":5698.6504},{"date":"2018-06-14","close":5543.6479},{"date":"2018-06-15","close":5671.2979},{"date":"2018-06-18","close":5525.4126},{"date":"2018-06-19","close":5124.2275},{"date":"2018-06-20","close":5324.8193},{"date":"2018-06-21","close":5197.1699},{"date":"2018-06-22","close":5397.7632},{"date":"2018-06-25","close":5525.4126},{"date":"2018-06-26","close":5561.8828},{"date":"2018-06-27","close":5516.2939},{"date":"2018-06-28","close":5206.2871},{"date":"2018-06-29","close":5197.1699},{"date":"2018-07-02","close":4923.6343},{"date":"2018-07-03","close":4887.1626},{"date":"2018-07-04","close":4914.5161},{"date":"2018-07-05","close":4878.0459},{"date":"2018-07-06","close":4923.6343},{"date":"2018-07-09","close":4996.5771},{"date":"2018-07-10","close":5033.0488},{"date":"2018-07-11","close":5033.0488},{"date":"2018-07-12","close":5133.3452},{"date":"2018-07-13","close":5087.7559},{"date":"2018-07-16","close":5078.6377},{"date":"2018-07-17","close":5087.7559},{"date":"2018-07-18","close":4996.5771},{"date":"2018-07-19","close":4996.5771},{"date":"2018-07-20","close":5042.1665},{"date":"2018-07-23","close":4905.3994},{"date":"2018-07-24","close":4887.1626},{"date":"2018-07-25","close":4786.8667},{"date":"2018-07-26","close":4832.4561},{"date":"2018-07-27","close":4923.6343},{"date":"2018-07-30","close":4950.9883},{"date":"2018-07-31","close":4960.1064},{"date":"2018-08-01","close":4969.2236},{"date":"2018-08-02","close":4960.1064},{"date":"2018-08-03","close":4950.9883},{"date":"2018-08-06","close":4987.4595},{"date":"2018-08-07","close":5233.6411},{"date":"2018-08-08","close":5169.8159},{"date":"2018-08-09","close":5178.9336},{"date":"2018-08-10","close":5087.7559},{"date":"2018-08-13","close":4996.5771},{"date":"2018-08-14","close":5014.8125},{"date":"2018-08-16","close":4978.3413},{"date":"2018-08-17","close":4987.4595},{"date":"2018-08-20","close":5042.1665},{"date":"2018-08-21","close":5087.7559},{"date":"2018-08-22","close":5133.3452},{"date":"2018-08-23","close":5169.8159},{"date":"2018-08-24","close":5224.5234},{"date":"2018-08-27","close":5133.3452},{"date":"2018-08-28","close":5151.5806},{"date":"2018-08-29","close":5188.0518},{"date":"2018-08-30","close":5206.2871},{"date":"2018-08-31","close":5197.1699},{"date":"2018-09-03","close":5160.6978},{"date":"2018-09-04","close":5178.9336},{"date":"2018-09-05","close":5306.584},{"date":"2018-09-06","close":5270.1123},{"date":"2018-09-07","close":5352.1733},{"date":"2018-09-10","close":5306.584},{"date":"2018-09-11","close":5297.4668},{"date":"2018-09-12","close":5206.2871},{"date":"2018-09-13","close":5315.7017},{"date":"2018-09-14","close":5270.1123},{"date":"2018-09-17","close":5206.2871},{"date":"2018-09-18","close":5169.8159},{"date":"2018-09-19","close":5124.2275},{"date":"2018-09-20","close":5151.5806},{"date":"2018-09-21","close":5178.9336},{"date":"2018-09-27","close":5069.5195},{"date":"2018-09-28","close":5124.2275},{"date":"2018-10-01","close":5151.5806},{"date":"2018-10-02","close":5087.7559},{"date":"2018-10-04","close":5051.2852},{"date":"2018-10-05","close":4841.5737},{"date":"2018-10-08","close":4841.5737},{"date":"2018-10-10","close":4650.0991},{"date":"2018-10-11","close":4239.7964},{"date":"2018-10-12","close":4285.3857},{"date":"2018-10-15","close":4239.7964},{"date":"2018-10-16","close":4289.9453},{"date":"2018-10-17","close":4294.5029},{"date":"2018-10-18","close":4495.0957},{"date":"2018-10-19","close":4467.7427},{"date":"2018-10-22","close":4367.4458},{"date":"2018-10-23","close":4226.1191},{"date":"2018-10-24","close":4157.7358},{"date":"2018-10-25","close":4057.4399},{"date":"2018-10-26","close":3865.9648},{"date":"2018-10-29","close":3519.4866},{"date":"2018-10-30","close":3583.3115},{"date":"2018-10-31","close":4016.4092},{"date":"2018-11-01","close":4098.4697},{"date":"2018-11-02","close":4107.5879},{"date":"2018-11-05","close":4125.8228},{"date":"2018-11-06","close":4116.7051},{"date":"2018-11-07","close":4002.7322},{"date":"2018-11-08","close":4011.8506},{"date":"2018-11-09","close":3943.4668},{"date":"2018-11-12","close":3888.76},{"date":"2018-11-13","close":3884.2004},{"date":"2018-11-14","close":3934.3481},{"date":"2018-11-15","close":3957.1431},{"date":"2018-11-16","close":3975.3789},{"date":"2018-11-19","close":3975.3789},{"date":"2018-11-20","close":3957.1431},{"date":"2018-11-21","close":3998.1733},{"date":"2018-11-22","close":4025.5273},{"date":"2018-11-23","close":3966.2612},{"date":"2018-11-26","close":4043.7632},{"date":"2018-11-27","close":4148.6182},{"date":"2018-11-28","close":4144.0596},{"date":"2018-11-29","close":4103.0288},{"date":"2018-11-30","close":4103.0288},{"date":"2018-12-03","close":4212.4424},{"date":"2018-12-04","close":4235.2383},{"date":"2018-12-05","close":4230.6782},{"date":"2018-12-06","close":4248.9146},{"date":"2018-12-07","close":4267.1499},{"date":"2018-12-10","close":4267.1499},{"date":"2018-12-11","close":4239.7964},{"date":"2018-12-12","close":4230.6782},{"date":"2018-12-13","close":4226.1191},{"date":"2018-12-14","close":4317.2983},{"date":"2018-12-17","close":4303.6216},{"date":"2018-12-18","close":4244.3555},{"date":"2018-12-19","close":4253.4727},{"date":"2018-12-20","close":4203.3252},{"date":"2018-12-21","close":4226.1191},{"date":"2018-12-24","close":4175.9717},{"date":"2018-12-26","close":4066.5579},{"date":"2018-12-27","close":4219.0527},{"date":"2018-12-28","close":4306.854},{"date":"2019-01-02","close":4297.6118},{"date":"2019-01-03","close":4265.2642},{"date":"2019-01-04","close":4311.4746},{"date":"2019-01-07","close":4399.2759},{"date":"2019-01-08","close":4371.5493},{"date":"2019-01-09","close":4371.5493},{"date":"2019-01-10","close":4371.5493},{"date":"2019-01-11","close":4376.1704},{"date":"2019-01-14","close":4343.8228},{"date":"2019-01-15","close":4431.623},{"date":"2019-01-16","close":4487.0767},{"date":"2019-01-17","close":4487.0767},{"date":"2019-01-18","close":4579.498},{"date":"2019-01-21","close":4597.9824},{"date":"2019-01-22","close":4787.4468},{"date":"2019-01-23","close":4676.541},{"date":"2019-01-24","close":4667.2988},{"date":"2019-01-25","close":4648.8145},{"date":"2019-01-28","close":4593.3613},{"date":"2019-01-29","close":4533.2866},{"date":"2019-01-30","close":4579.498},{"date":"2019-01-31","close":4570.2559},{"date":"2019-02-01","close":4597.9824},{"date":"2019-02-07","close":4704.2671},{"date":"2019-02-08","close":4704.2671},{"date":"2019-02-11","close":4750.478},{"date":"2019-02-12","close":4722.7515},{"date":"2019-02-13","close":4731.9937},{"date":"2019-02-14","close":4741.2363},{"date":"2019-02-15","close":4759.7202},{"date":"2019-02-18","close":4778.2051},{"date":"2019-02-19","close":4815.1733},{"date":"2019-02-20","close":4824.4155},{"date":"2019-02-21","close":4842.8999},{"date":"2019-02-22","close":4852.1421},{"date":"2019-02-25","close":4824.4155},{"date":"2019-02-26","close":4815.1733},{"date":"2019-02-27","close":4870.6265},{"date":"2019-02-28","close":4787.4468},{"date":"2019-03-04","close":4852.1421},{"date":"2019-03-05","close":4824.4155},{"date":"2019-03-06","close":4833.6577},{"date":"2019-03-07","close":4768.9624},{"date":"2019-03-08","close":4759.7202},{"date":"2019-03-11","close":4630.3301},{"date":"2019-03-12","close":4695.0254},{"date":"2019-03-13","close":4759.7202},{"date":"2019-03-14","close":4787.4468},{"date":"2019-03-15","close":4648.8145},{"date":"2019-03-18","close":4731.9937},{"date":"2019-03-19","close":4787.4468},{"date":"2019-03-20","close":4787.4468},{"date":"2019-03-21","close":4796.689},{"date":"2019-03-22","close":4796.689},{"date":"2019-03-25","close":4695.0254},{"date":"2019-03-26","close":4676.541},{"date":"2019-03-27","close":4768.9624},{"date":"2019-03-28","close":4588.7402},{"date":"2019-03-29","close":4648.8145},{"date":"2019-04-01","close":4750.478},{"date":"2019-04-02","close":4824.4155},{"date":"2019-04-03","close":4833.6577},{"date":"2019-04-04","close":4824.4155},{"date":"2019-04-05","close":4815.1733},{"date":"2019-04-08","close":4870.6265},{"date":"2019-04-09","close":4898.353},{"date":"2019-04-10","close":4935.3218},{"date":"2019-04-11","close":5120.166},{"date":"2019-04-12","close":5129.4072},{"date":"2019-04-15","close":5110.9233},{"date":"2019-04-16","close":5083.1963},{"date":"2019-04-17","close":5184.8604},{"date":"2019-04-18","close":5101.6812},{"date":"2019-04-19","close":5110.9233},{"date":"2019-04-22","close":5101.6812},{"date":"2019-04-23","close":5064.7119},{"date":"2019-04-24","close":5073.9546},{"date":"2019-04-25","close":4990.7744},{"date":"2019-04-26","close":5083.1963},{"date":"2019-04-29","close":5101.6812},{"date":"2019-04-30","close":5036.9858},{"date":"2019-05-02","close":5083.1963},{"date":"2019-05-03","close":5055.4702},{"date":"2019-05-07","close":4972.291},{"date":"2019-05-08","close":4935.3218},{"date":"2019-05-09","close":4944.5645},{"date":"2019-05-10","close":5249.5552},{"date":"2019-05-13","close":5083.1963},{"date":"2019-05-14","close":4907.5952},{"date":"2019-05-15","close":5036.9858},{"date":"2019-05-16","close":4842.8999},{"date":"2019-05-17","close":4879.8691},{"date":"2019-05-20","close":4722.7515},{"date":"2019-05-21","close":4667.2988},{"date":"2019-05-22","close":4667.2988},{"date":"2019-05-23","close":4824.4155},{"date":"2019-05-24","close":4759.7202},{"date":"2019-05-27","close":4685.7827},{"date":"2019-05-28","close":4667.2988},{"date":"2019-05-29","close":4667.2988},{"date":"2019-05-30","close":4667.2988},{"date":"2019-05-31","close":4685.7827},{"date":"2019-06-03","close":4621.0879},{"date":"2019-06-04","close":4621.0879},{"date":"2019-06-05","close":4667.2988},{"date":"2019-06-07","close":4685.7827},{"date":"2019-06-10","close":4704.2671},{"date":"2019-06-11","close":4787.4468},{"date":"2019-06-12","close":4870.6265},{"date":"2019-06-13","close":4972.291},{"date":"2019-06-14","close":4944.5645},{"date":"2019-06-17","close":4953.8057},{"date":"2019-06-18","close":4935.3218},{"date":"2019-06-19","close":4953.8057},{"date":"2019-06-20","close":5110.9233},{"date":"2019-06-21","close":4963.0479},{"date":"2019-06-24","close":4842.8999},{"date":"2019-06-25","close":4787.4468},{"date":"2019-06-26","close":4842.8999},{"date":"2019-06-27","close":4852.1421},{"date":"2019-06-28","close":4842.8999},{"date":"2019-07-01","close":4861.3843},{"date":"2019-07-02","close":4870.6265},{"date":"2019-07-03","close":4861.3843},{"date":"2019-07-04","close":4833.6577},{"date":"2019-07-05","close":4926.0801},{"date":"2019-07-08","close":4852.1421},{"date":"2019-07-09","close":4759.7202},{"date":"2019-07-10","close":4879.8691},{"date":"2019-07-11","close":5092.439},{"date":"2019-07-12","close":5027.7441},{"date":"2019-07-15","close":5101.6812},{"date":"2019-07-16","close":4879.8691},{"date":"2019-07-17","close":4898.353},{"date":"2019-07-18","close":4916.8369},{"date":"2019-07-19","close":5009.2583},{"date":"2019-07-22","close":5036.9858},{"date":"2019-07-23","close":4916.8369},{"date":"2019-07-24","close":4778.2051},{"date":"2019-07-25","close":4778.2051},{"date":"2019-07-26","close":4750.478},{"date":"2019-07-29","close":4630.3301},{"date":"2019-07-30","close":4639.5718},{"date":"2019-07-31","close":4768.9624},{"date":"2019-08-01","close":5064.7119},{"date":"2019-08-02","close":4898.353},{"date":"2019-08-05","close":4454.7285},{"date":"2019-08-06","close":4348.4443},{"date":"2019-08-07","close":4417.7593},{"date":"2019-08-08","close":4547.1504},{"date":"2019-08-09","close":4556.3926},{"date":"2019-08-12","close":4648.8145},{"date":"2019-08-13","close":4667.2988},{"date":"2019-08-14","close":4667.2988},{"date":"2019-08-16","close":4602.6035},{"date":"2019-08-19","close":4630.3301},{"date":"2019-08-20","close":4713.5093},{"date":"2019-08-21","close":4722.7515},{"date":"2019-08-22","close":4731.9937},{"date":"2019-08-23","close":4676.541},{"date":"2019-08-26","close":4584.1191},{"date":"2019-08-27","close":4570.2559},{"date":"2019-08-28","close":4648.8145},{"date":"2019-08-29","close":4611.8462},{"date":"2019-08-30","close":4824.4155},{"date":"2019-09-02","close":4787.4468},{"date":"2019-09-03","close":4833.6577},{"date":"2019-09-04","close":4842.8999},{"date":"2019-09-05","close":4842.8999},{"date":"2019-09-06","close":4981.5322},{"date":"2019-09-09","close":4963.0479},{"date":"2019-09-10","close":4898.353},{"date":"2019-09-11","close":4916.8369},{"date":"2019-09-16","close":4944.5645},{"date":"2019-09-17","close":4935.3218},{"date":"2019-09-18","close":4990.7744},{"date":"2019-09-19","close":4926.0801},{"date":"2019-09-20","close":5027.7441},{"date":"2019-09-23","close":5000.0161},{"date":"2019-09-24","close":4879.8691},{"date":"2019-09-25","close":4861.3843},{"date":"2019-09-26","close":4870.6265},{"date":"2019-09-27","close":4889.1113},{"date":"2019-09-30","close":4833.6577},{"date":"2019-10-01","close":4898.353},{"date":"2019-10-02","close":4852.1421},{"date":"2019-10-04","close":4852.1421},{"date":"2019-10-07","close":4852.1421},{"date":"2019-10-08","close":4879.8691},{"date":"2019-10-10","close":4833.6577},{"date":"2019-10-11","close":4833.6577},{"date":"2019-10-14","close":4879.8691},{"date":"2019-10-15","close":4889.1113},{"date":"2019-10-16","close":4889.1113},{"date":"2019-10-17","close":4926.0801},{"date":"2019-10-18","close":4981.5322},{"date":"2019-10-21","close":4963.0479},{"date":"2019-10-22","close":5000.0161},{"date":"2019-10-23","close":4907.5952},{"date":"2019-10-24","close":4944.5645},{"date":"2019-10-25","close":5083.1963},{"date":"2019-10-28","close":5027.7441},{"date":"2019-10-29","close":5046.2275},{"date":"2019-10-30","close":4972.291},{"date":"2019-10-31","close":5027.7441},{"date":"2019-11-01","close":4953.8057},{"date":"2019-11-04","close":4953.8057},{"date":"2019-11-05","close":5018.5015},{"date":"2019-11-06","close":5147.8916},{"date":"2019-11-07","close":5175.6191},{"date":"2019-11-08","close":5129.4072},{"date":"2019-11-11","close":5388.1885},{"date":"2019-11-12","close":5203.3452},{"date":"2019-11-13","close":5138.6494},{"date":"2019-11-14","close":5129.4072},{"date":"2019-11-15","close":5036.9858},{"date":"2019-11-18","close":5009.2583},{"date":"2019-11-19","close":5027.7441},{"date":"2019-11-20","close":4972.291},{"date":"2019-11-21","close":4805.9316},{"date":"2019-11-22","close":4796.689},{"date":"2019-11-25","close":4815.1733},{"date":"2019-11-26","close":4870.6265},{"date":"2019-11-27","close":4879.8691},{"date":"2019-11-28","close":4787.4468},{"date":"2019-11-29","close":4639.5718},{"date":"2019-12-02","close":4574.877},{"date":"2019-12-03","close":4574.877},{"date":"2019-12-04","close":4542.5293},{"date":"2019-12-05","close":4491.6973},{"date":"2019-12-06","close":4685.7827},{"date":"2019-12-09","close":4722.7515},{"date":"2019-12-10","close":4750.478},{"date":"2019-12-11","close":4768.9624},{"date":"2019-12-12","close":4768.9624},{"date":"2019-12-13","close":4750.478},{"date":"2019-12-16","close":4759.7202},{"date":"2019-12-17","close":4805.9316},{"date":"2019-12-18","close":4722.7515},{"date":"2019-12-19","close":4731.9937},{"date":"2019-12-20","close":4704.2671},{"date":"2019-12-23","close":4676.541},{"date":"2019-12-24","close":4704.2671},{"date":"2019-12-26","close":4704.2671},{"date":"2019-12-27","close":4760.3818},{"date":"2019-12-30","close":4760.3818},{"date":"2020-01-02","close":4956.7827},{"date":"2020-01-03","close":5050.3066},{"date":"2020-01-06","close":4956.7827},{"date":"2020-01-07","close":4947.4307},{"date":"2020-01-08","close":4825.8486},{"date":"2020-01-09","close":5218.6509},{"date":"2020-01-10","close":6060.3682},{"date":"2020-01-13","close":6387.7026},{"date":"2020-01-14","close":6836.6191},{"date":"2020-01-15","close":6752.4473},{"date":"2020-01-16","close":6892.7344},{"date":"2020-01-17","close":6939.4956},{"date":"2020-01-20","close":6733.7427},{"date":"2020-01-21","close":7061.0776},{"date":"2020-01-22","close":7061.0776},{"date":"2020-01-23","close":7089.1353},{"date":"2020-01-28","close":7397.7646},{"date":"2020-01-29","close":7145.2495},{"date":"2020-01-30","close":6920.7905},{"date":"2020-01-31","close":6340.9409},{"date":"2020-02-03","close":6069.7212},{"date":"2020-02-04","close":6490.5796},{"date":"2020-02-05","close":6518.6367},{"date":"2020-02-06","close":6387.7026},{"date":"2020-02-07","close":6499.9321},{"date":"2020-02-10","close":6387.7026},{"date":"2020-02-11","close":6247.417},{"date":"2020-02-12","close":6462.5225},{"date":"2020-02-13","close":6425.1123},{"date":"2020-02-14","close":6574.7515},{"date":"2020-02-17","close":6490.5796},{"date":"2020-02-18","close":6499.9321},{"date":"2020-02-19","close":6584.1045},{"date":"2020-02-20","close":6153.8931},{"date":"2020-02-21","close":6032.311},{"date":"2020-02-24","close":5704.9761},{"date":"2020-02-25","close":5920.082},{"date":"2020-02-26","close":5920.082},{"date":"2020-02-27","close":5704.9761},{"date":"2020-02-28","close":5415.0518},{"date":"2020-03-02","close":5602.0996},{"date":"2020-03-03","close":5648.8618},{"date":"2020-03-04","close":5723.6816},{"date":"2020-03-05","close":5676.9194},{"date":"2020-03-06","close":5639.5093},{"date":"2020-03-09","close":5461.8135},{"date":"2020-03-10","close":5405.6992},{"date":"2020-03-11","close":4938.0786},{"date":"2020-03-12","close":4938.0786},{"date":"2020-03-13","close":3979.4551},{"date":"2020-03-16","close":3904.6357},{"date":"2020-03-17","close":3815.7876},{"date":"2020-03-18","close":3394.9285},{"date":"2020-03-19","close":2665.4397},{"date":"2020-03-20","close":2833.7837},{"date":"2020-03-23","close":2628.0303},{"date":"2020-03-24","close":2894.574},{"date":"2020-03-25","close":3249.9661},{"date":"2020-03-26","close":3549.2437},{"date":"2020-03-27","close":3698.8823},{"date":"2020-03-30","close":3974.7788},{"date":"2020-03-31","close":4194.5605},{"date":"2020-04-01","close":4124.417},{"date":"2020-04-02","close":4367.5806},{"date":"2020-04-03","close":4853.9062},{"date":"2020-04-06","close":4863.2588},{"date":"2020-04-07","close":5770.4438},{"date":"2020-04-08","close":5695.6235},{"date":"2020-04-09","close":5826.5576},{"date":"2020-04-10","close":5256.0605},{"date":"2020-04-13","close":5377.6416},{"date":"2020-04-14","close":5480.5176},{"date":"2020-04-16","close":5349.5845},{"date":"2020-04-17","close":5480.5176},{"date":"2020-04-20","close":5527.2803},{"date":"2020-04-21","close":5377.6416},{"date":"2020-04-22","close":5471.1655},{"date":"2020-04-23","close":5592.7476},{"date":"2020-04-24","close":5368.2896},{"date":"2020-04-27","close":5358.937},{"date":"2020-04-28","close":5340.2314},{"date":"2020-04-29","close":5368.2896},{"date":"2020-05-04","close":5368.2896},{"date":"2020-05-06","close":5461.8135},{"date":"2020-05-07","close":5536.6333},{"date":"2020-05-08","close":5658.2144},{"date":"2020-05-11","close":5574.0425},{"date":"2020-05-12","close":5527.2803},{"date":"2020-05-13","close":5555.3369},{"date":"2020-05-14","close":5452.4614},{"date":"2020-05-15","close":5564.689},{"date":"2020-05-18","close":5358.937},{"date":"2020-05-19","close":5358.937},{"date":"2020-05-20","close":5415.0518},{"date":"2020-05-21","close":5471.1655},{"date":"2020-05-22","close":5452.4614},{"date":"2020-05-25","close":5536.6333},{"date":"2020-05-26","close":5733.0342},{"date":"2020-05-27","close":5714.3286},{"date":"2020-05-28","close":5611.4517},{"date":"2020-05-29","close":5658.2144},{"date":"2020-06-01","close":5695.6235},{"date":"2020-06-02","close":5789.1479},{"date":"2020-06-03","close":5733.0342},{"date":"2020-06-04","close":5751.7388},{"date":"2020-06-05","close":5873.3198},{"date":"2020-06-08","close":5798.5005},{"date":"2020-06-09","close":5854.6152},{"date":"2020-06-10","close":5714.3286},{"date":"2020-06-11","close":5723.6816},{"date":"2020-06-12","close":5620.8047},{"date":"2020-06-15","close":5218.6509},{"date":"2020-06-16","close":5443.1089},{"date":"2020-06-17","close":5415.0518},{"date":"2020-06-18","close":5321.5273},{"date":"2020-06-19","close":5517.9282},{"date":"2020-06-22","close":5424.4033},{"date":"2020-06-23","close":5396.3462},{"date":"2020-06-24","close":5377.6416},{"date":"2020-06-25","close":5087.7168},{"date":"2020-06-26","close":5040.9541},{"date":"2020-06-29","close":4863.2588},{"date":"2020-06-30","close":5040.9541},{"date":"2020-07-01","close":4919.373},{"date":"2020-07-02","close":4966.1353},{"date":"2020-07-03","close":4994.1924},{"date":"2020-07-06","close":5097.0693},{"date":"2020-07-07","close":5069.0112},{"date":"2020-07-08","close":5050.3066},{"date":"2020-07-09","close":5050.3066},{"date":"2020-07-10","close":5125.126},{"date":"2020-07-13","close":5125.126},{"date":"2020-07-14","close":5153.1841},{"date":"2020-07-15","close":5097.0693},{"date":"2020-07-16","close":5143.8311},{"date":"2020-07-17","close":5153.1841},{"date":"2020-07-20","close":5190.5933},{"date":"2020-07-21","close":5190.5933},{"date":"2020-07-22","close":5274.7651},{"date":"2020-07-23","close":5405.6992},{"date":"2020-07-24","close":5396.3462},{"date":"2020-07-27","close":5396.3462},{"date":"2020-07-28","close":5302.8223},{"date":"2020-07-29","close":5218.6509},{"date":"2020-07-30","close":5256.0605},{"date":"2020-07-31","close":5330.8794},{"date":"2020-08-03","close":5405.6992},{"date":"2020-08-04","close":5405.6992},{"date":"2020-08-05","close":5471.1655},{"date":"2020-08-06","close":5443.1089},{"date":"2020-08-07","close":5396.3462},{"date":"2020-08-10","close":5321.5273},{"date":"2020-08-11","close":5527.2803},{"date":"2020-08-12","close":5405.6992},{"date":"2020-08-13","close":5489.8711},{"date":"2020-08-14","close":5396.3462},{"date":"2020-08-18","close":5424.4033},{"date":"2020-08-19","close":5471.1655},{"date":"2020-08-20","close":5125.126},{"date":"2020-08-21","close":5069.0112},{"date":"2020-08-24","close":5143.8311},{"date":"2020-08-25","close":6686.9805},{"date":"2020-08-26","close":6976.9058},{"date":"2020-08-27","close":6266.1216},{"date":"2020-08-28","close":6368.9985},{"date":"2020-08-31","close":6556.0469},{"date":"2020-09-01","close":6331.5889},{"date":"2020-09-02","close":6499.9321},{"date":"2020-09-03","close":6434.4644},{"date":"2020-09-04","close":6303.5312},{"date":"2020-09-07","close":6275.4741},{"date":"2020-09-08","close":6771.1528},{"date":"2020-09-09","close":6471.8745},{"date":"2020-09-10","close":6799.2095},{"date":"2020-09-11","close":6808.5625},{"date":"2020-09-14","close":7107.8398},{"date":"2020-09-15","close":6874.0293},{"date":"2020-09-16","close":6733.7427},{"date":"2020-09-17","close":6574.7515},{"date":"2020-09-18","close":6789.8569},{"date":"2020-09-21","close":6920.7905},{"date":"2020-09-22","close":6677.6284},{"date":"2020-09-23","close":7201.3633},{"date":"2020-09-24","close":7425.8223},{"date":"2020-09-25","close":7042.3726},{"date":"2020-09-28","close":8024.377},{"date":"2020-09-29","close":8071.1382},{"date":"2020-10-05","close":8024.377},{"date":"2020-10-06","close":7809.2715},{"date":"2020-10-07","close":7921.5},{"date":"2020-10-08","close":7687.6895},{"date":"2020-10-12","close":7528.6982},{"date":"2020-10-13","close":7360.3545},{"date":"2020-10-14","close":7407.1172},{"date":"2020-10-15","close":7687.6895},{"date":"2020-10-16","close":7416.4697},{"date":"2020-10-19","close":7949.5576},{"date":"2020-10-20","close":7762.5093},{"date":"2020-10-21","close":10053.8506},{"date":"2020-10-22","close":11877.5742},{"date":"2020-10-23","close":11409.9521},{"date":"2020-10-26","close":10147.376},{"date":"2020-10-27","close":9539.4678},{"date":"2020-10-28","close":9539.4678},{"date":"2020-10-29","close":9773.2793},{"date":"2020-10-30","close":9399.1836},{"date":"2020-11-02","close":10194.1387},{"date":"2020-11-03","close":10427.9492},{"date":"2020-11-04","close":10007.0908},{"date":"2020-11-05","close":10427.9492},{"date":"2020-11-06","close":10802.0459},{"date":"2020-11-09","close":11737.2881},{"date":"2020-11-10","close":15244.4443},{"date":"2020-11-11","close":18564.5547},{"date":"2020-11-12","close":18564.5547},{"date":"2020-11-13","close":14449.4893},{"date":"2020-11-16","close":15337.9697},{"date":"2020-11-17","close":17956.6445},{"date":"2020-11-18","close":18798.3672},{"date":"2020-11-19","close":18658.0801},{"date":"2020-11-20","close":17909.8867},{"date":"2020-11-23","close":19078.9355},{"date":"2020-11-24","close":19265.9844},{"date":"2020-11-25","close":18377.5059},{"date":"2020-11-26","close":18798.3672},{"date":"2020-11-27","close":18891.8906},{"date":"2020-11-30","close":19359.5078},{"date":"2020-12-01","close":19453.0352},{"date":"2020-12-02","close":20107.7012},{"date":"2020-12-03","close":20154.4668},{"date":"2020-12-04","close":22071.7129},{"date":"2020-12-07","close":22118.4746},{"date":"2020-12-08","close":26327.0625},{"date":"2020-12-09","close":24596.8633},{"date":"2020-12-10","close":24783.9141},{"date":"2020-12-11","close":24550.1035},{"date":"2020-12-14","close":23708.3867},{"date":"2020-12-15","close":22258.7559},{"date":"2020-12-16","close":23614.8613},{"date":"2020-12-17","close":23287.5254},{"date":"2020-12-18","close":23006.9551},{"date":"2020-12-21","close":21323.5176},{"date":"2020-12-22","close":19873.8906},{"date":"2020-12-23","close":18564.5547},{"date":"2020-12-24","close":18517.793},{"date":"2020-12-28","close":19219.2266},{"date":"2020-12-29","close":19416.2012},{"date":"2020-12-30","close":19416.2012},{"date":"2021-01-04","close":20260.3828},{"date":"2021-01-05","close":20682.4746},{"date":"2021-01-06","close":20776.2695},{"date":"2021-01-07","close":20963.8691},{"date":"2021-01-08","close":21385.959},{"date":"2021-01-11","close":20916.9707},{"date":"2021-01-12","close":20635.5742},{"date":"2021-01-13","close":21292.1621},{"date":"2021-01-14","close":20916.9707},{"date":"2021-01-15","close":19603.7969},{"date":"2021-01-18","close":18384.4219},{"date":"2021-01-19","close":17821.6348},{"date":"2021-01-20","close":18994.1074},{"date":"2021-01-21","close":19369.3008},{"date":"2021-01-22","close":19791.3945},{"date":"2021-01-25","close":19697.5957},{"date":"2021-01-26","close":19932.0918},{"date":"2021-01-27","close":19134.8047},{"date":"2021-01-28","close":17774.7344},{"date":"2021-01-29","close":15758.0762},{"date":"2021-02-01","close":15945.6729},{"date":"2021-02-02","close":16273.9648},{"date":"2021-02-03","close":16039.4717},{"date":"2021-02-04","close":16273.9648},{"date":"2021-02-05","close":15664.2783},{"date":"2021-02-08","close":15101.4883},{"date":"2021-02-09","close":15101.4883},{"date":"2021-02-10","close":15148.3877},{"date":"2021-02-15","close":15476.6826},{"date":"2021-02-16","close":15195.2871},{"date":"2021-02-17","close":15335.9844},{"date":"2021-02-18","close":14632.498},{"date":"2021-02-19","close":14585.5996},{"date":"2021-02-22","close":14210.4072},{"date":"2021-02-23","close":14163.5088},{"date":"2021-02-24","close":13788.3164},{"date":"2021-02-25","close":14304.2051},{"date":"2021-02-26","close":13741.417},{"date":"2021-03-02","close":14116.6094},{"date":"2021-03-03","close":14069.71},{"date":"2021-03-04","close":13225.5273},{"date":"2021-03-05","close":13225.5273},{"date":"2021-03-08","close":12756.5371},{"date":"2021-03-09","close":12568.9414},{"date":"2021-03-10","close":12287.5469},{"date":"2021-03-11","close":12662.7393},{"date":"2021-03-12","close":12991.0322},{"date":"2021-03-15","close":13037.9326},{"date":"2021-03-16","close":13131.7285},{"date":"2021-03-17","close":13037.9326},{"date":"2021-03-18","close":12991.0322},{"date":"2021-03-19","close":12944.1328},{"date":"2021-03-22","close":12568.9414},{"date":"2021-03-23","close":12193.748},{"date":"2021-03-24","close":12193.748},{"date":"2021-03-25","close":11865.4551},{"date":"2021-03-26","close":11771.6582},{"date":"2021-03-29","close":11771.6582},{"date":"2021-03-30","close":12146.8496},{"date":"2021-03-31","close":11865.4551},{"date":"2021-04-01","close":11959.2539},{"date":"2021-04-02","close":11584.0625},{"date":"2021-04-05","close":11396.4648},{"date":"2021-04-06","close":11068.1719},{"date":"2021-04-07","close":11490.2627},{"date":"2021-04-08","close":12193.748},{"date":"2021-04-09","close":12146.8496},{"date":"2021-04-12","close":12428.2441},{"date":"2021-04-13","close":12897.2344},{"date":"2021-04-14","close":13413.124},{"date":"2021-04-15","close":12944.1328},{"date":"2021-04-16","close":12756.5371},{"date":"2021-04-19","close":13460.0225},{"date":"2021-04-20","close":14444.9023},{"date":"2021-04-21","close":13929.0137},{"date":"2021-04-22","close":14679.3984},{"date":"2021-04-23","close":14679.3984},{"date":"2021-04-26","close":18618.916},{"date":"2021-04-27","close":16320.8643},{"date":"2021-04-28","close":15523.5801},{"date":"2021-04-29","close":15195.2871},{"date":"2021-04-30","close":15054.5898},{"date":"2021-05-03","close":14069.71},{"date":"2021-05-04","close":14632.498},{"date":"2021-05-06","close":14257.3057},{"date":"2021-05-07","close":14069.71},{"date":"2021-05-10","close":14398.0039},{"date":"2021-05-11","close":14210.4072},{"date":"2021-05-12","close":14491.8027},{"date":"2021-05-13","close":15476.6826},{"date":"2021-05-14","close":15476.6826},{"date":"2021-05-17","close":15617.3779},{"date":"2021-05-18","close":16273.9648},{"date":"2021-05-20","close":15804.9756},{"date":"2021-05-21","close":14632.498},{"date":"2021-05-24","close":14022.8115},{"date":"2021-05-25","close":14210.4072},{"date":"2021-05-26","close":13975.9121},{"date":"2021-05-27","close":13835.2148},{"date":"2021-05-28","close":13835.2148},{"date":"2021-05-31","close":13460.0225},{"date":"2021-06-01","close":13225.5273},{"date":"2021-06-02","close":12897.2344},{"date":"2021-06-03","close":13037.9326},{"date":"2021-06-04","close":12662.7393},{"date":"2021-06-07","close":12381.3447},{"date":"2021-06-08","close":12053.0508},{"date":"2021-06-09","close":11912.3555},{"date":"2021-06-10","close":11912.3555},{"date":"2021-06-11","close":12099.9512},{"date":"2021-06-14","close":12146.8496},{"date":"2021-06-15","close":12428.2441},{"date":"2021-06-16","close":12615.8398},{"date":"2021-06-17","close":12615.8398},{"date":"2021-06-18","close":12475.1436},{"date":"2021-06-21","close":12475.1436},{"date":"2021-06-22","close":12334.4453},{"date":"2021-06-23","close":12522.042},{"date":"2021-06-24","close":12568.9414},{"date":"2021-06-25","close":12615.8398},{"date":"2021-06-28","close":12615.8398},{"date":"2021-06-29","close":12615.8398},{"date":"2021-06-30","close":12944.1328},{"date":"2021-07-01","close":12850.335},{"date":"2021-07-02","close":12850.335},{"date":"2021-07-05","close":13694.5176},{"date":"2021-07-06","close":13460.0225},{"date":"2021-07-07","close":14022.8115},{"date":"2021-07-08","close":13460.0225},{"date":"2021-07-09","close":13694.5176},{"date":"2021-07-12","close":13694.5176},{"date":"2021-07-13","close":13178.6279},{"date":"2021-07-14","close":13178.6279},{"date":"2021-07-15","close":12709.6396},{"date":"2021-07-16","close":12428.2441},{"date":"2021-07-19","close":12334.4453},{"date":"2021-07-20","close":12428.2441},{"date":"2021-07-21","close":12099.9512},{"date":"2021-07-22","close":12006.1523},{"date":"2021-07-23","close":11959.2539},{"date":"2021-07-26","close":11724.7588},{"date":"2021-07-27","close":11443.3643},{"date":"2021-07-28","close":11302.667},{"date":"2021-07-29","close":11443.3643},{"date":"2021-07-30","close":11208.8682},{"date":"2021-08-02","close":11255.7676},{"date":"2021-08-03","close":10880.5752},{"date":"2021-08-04","close":11115.0713},{"date":"2021-08-05","close":11396.4648},{"date":"2021-08-06","close":11959.2539},{"date":"2021-08-09","close":12006.1523},{"date":"2021-08-10","close":11959.2539},{"date":"2021-08-11","close":12006.1523},{"date":"2021-08-12","close":11865.4551},{"date":"2021-08-13","close":11255.7676},{"date":"2021-08-17","close":11818.5557},{"date":"2021-08-18","close":11161.9697},{"date":"2021-08-19","close":10411.585},{"date":"2021-08-20","close":10411.585},{"date":"2021-08-23","close":10411.585},{"date":"2021-08-24","close":10786.7793},{"date":"2021-08-25","close":11115.0713},{"date":"2021-08-26","close":10786.7793},{"date":"2021-08-27","close":10786.7793},{"date":"2021-08-30","close":10739.8789},{"date":"2021-08-31","close":10692.9795},{"date":"2021-09-01","close":10786.7793},{"date":"2021-09-02","close":10880.5752},{"date":"2021-09-03","close":10974.374},{"date":"2021-09-06","close":10927.4746},{"date":"2021-09-07","close":10739.8789},{"date":"2021-09-08","close":10458.4854},{"date":"2021-09-09","close":10317.7871},{"date":"2021-09-10","close":10317.7871},{"date":"2021-09-13","close":9848.7979},{"date":"2021-09-14","close":10036.3936},{"date":"2021-09-15","close":9848.7979},{"date":"2021-09-16","close":9848.7979},{"date":"2021-09-17","close":9942.5947},{"date":"2021-09-23","close":9661.2021},{"date":"2021-09-24","close":9567.4023},{"date":"2021-09-27","close":9567.4023},{"date":"2021-09-28","close":9370.4277},{"date":"2021-09-29","close":9239.1084},{"date":"2021-09-30","close":9370.4277},{"date":"2021-10-01","close":8723.2207},{"date":"2021-10-05","close":8226.0908},{"date":"2021-10-06","close":7982.2158},{"date":"2021-10-07","close":8498.1055},{"date":"2021-10-08","close":8610.6631},{"date":"2021-10-12","close":8254.2295},{"date":"2021-10-13","close":8244.8506},{"date":"2021-10-14","close":8657.5615},{"date":"2021-10-15","close":8882.6768},{"date":"2021-10-18","close":8854.5381},{"date":"2021-10-19","close":8817.0186},{"date":"2021-10-20","close":8826.3984},{"date":"2021-10-21","close":8704.46},{"date":"2021-10-22","close":8723.2207},{"date":"2021-10-25","close":8666.9414},{"date":"2021-10-26","close":8882.6768},{"date":"2021-10-27","close":8695.0801},{"date":"2021-10-28","close":8685.7012},{"date":"2021-10-29","close":8338.6475},{"date":"2021-11-01","close":8244.8506},{"date":"2021-11-02","close":8516.8652},{"date":"2021-11-03","close":8535.625},{"date":"2021-11-04","close":8169.813},{"date":"2021-11-05","close":8000.9741},{"date":"2021-11-08","close":8216.7109},{"date":"2021-11-09","close":8216.7109},{"date":"2021-11-10","close":7832.1392},{"date":"2021-11-11","close":7597.6436},{"date":"2021-11-12","close":7785.2397},{"date":"2021-11-15","close":8038.4941},{"date":"2021-11-16","close":8113.5322},{"date":"2021-11-17","close":8047.8745},{"date":"2021-11-18","close":7916.5566},{"date":"2021-11-19","close":7813.3794},{"date":"2021-11-22","close":7879.0381},{"date":"2021-11-23","close":8085.394},{"date":"2021-11-24","close":7879.0381},{"date":"2021-11-25","close":7860.2769},{"date":"2021-11-26","close":7663.3022},{"date":"2021-11-29","close":7691.4414},{"date":"2021-11-30","close":7034.855},{"date":"2021-12-01","close":7278.7295},{"date":"2021-12-02","close":7644.5425},{"date":"2021-12-03","close":7794.6196},{"date":"2021-12-06","close":7879.0381},{"date":"2021-12-07","close":7869.6582},{"date":"2021-12-08","close":7935.3169},{"date":"2021-12-09","close":7907.1768},{"date":"2021-12-10","close":8141.6719},{"date":"2021-12-13","close":8085.394},{"date":"2021-12-14","close":7991.5952},{"date":"2021-12-15","close":8826.3984},{"date":"2021-12-16","close":8845.1572},{"date":"2021-12-17","close":8723.2207},{"date":"2021-12-20","close":8723.2207},{"date":"2021-12-21","close":8404.3066},{"date":"2021-12-22","close":10505.3838},{"date":"2021-12-23","close":9942.5947},{"date":"2021-12-24","close":9304.7686},{"date":"2021-12-27","close":9520.5039},{"date":"2021-12-28","close":9098.4131},{"date":"2021-12-29","close":9192.7949},{"date":"2021-12-30","close":9296.6152},{"date":"2022-01-03","close":10250.0},{"date":"2022-01-04","close":9768.5234},{"date":"2022-01-05","close":11184.2529},{"date":"2022-01-06","close":10051.6689},{"date":"2022-01-07","close":10004.4785},{"date":"2022-01-10","close":10382.0068},{"date":"2022-01-11","close":9815.7148},{"date":"2022-01-12","close":9815.7148},{"date":"2022-01-13","close":9674.1426},{"date":"2022-01-14","close":9107.8506},{"date":"2022-01-17","close":8673.6943},{"date":"2022-01-18","close":8409.4248},{"date":"2022-01-19","close":8239.5371},{"date":"2022-01-20","close":8466.0547},{"date":"2022-01-21","close":8522.6826},{"date":"2022-01-24","close":8022.46},{"date":"2022-01-25","close":7503.3594},{"date":"2022-01-26","close":7503.3594},{"date":"2022-01-27","close":7182.4609},{"date":"2022-01-28","close":7607.1787},{"date":"2022-02-03","close":7975.269},{"date":"2022-02-04","close":8135.7168},{"date":"2022-02-07","close":8182.9097},{"date":"2022-02-08","close":8182.9097},{"date":"2022-02-09","close":8182.9097},{"date":"2022-02-10","close":8399.9863},{"date":"2022-02-11","close":8220.6611},{"date":"2022-02-14","close":7777.0664},{"date":"2022-02-15","close":7729.8755},{"date":"2022-02-16","close":8050.7739},{"date":"2022-02-17","close":8182.9097},{"date":"2022-02-18","close":8296.166},{"date":"2022-02-21","close":8296.166},{"date":"2022-02-22","close":8296.166},{"date":"2022-02-23","close":8296.166},{"date":"2022-02-24","close":7541.1123},{"date":"2022-02-25","close":7654.3701},{"date":"2022-02-28","close":7654.3701},{"date":"2022-03-02","close":8022.46},{"date":"2022-03-03","close":8164.0312},{"date":"2022-03-04","close":8013.0205},{"date":"2022-03-07","close":7777.0664},{"date":"2022-03-08","close":7644.9321},{"date":"2022-03-10","close":7644.9321},{"date":"2022-03-11","close":8834.1436},{"date":"2022-03-14","close":8928.5254},{"date":"2022-03-15","close":8928.5254},{"date":"2022-03-16","close":9107.8506},{"date":"2022-03-17","close":9107.8506},{"date":"2022-03-18","close":9815.7148},{"date":"2022-03-21","close":9674.1426},{"date":"2022-03-22","close":9532.5693},{"date":"2022-03-23","close":9485.3779},{"date":"2022-03-24","close":10004.4785},{"date":"2022-03-25","close":9721.333},{"date":"2022-03-28","close":9768.5234},{"date":"2022-03-29","close":9721.333},{"date":"2022-03-30","close":9768.5234},{"date":"2022-03-31","close":9485.3779},{"date":"2022-04-01","close":9107.8506},{"date":"2022-04-04","close":9041.7832},{"date":"2022-04-05","close":9164.4805},{"date":"2022-04-06","close":9060.6602},{"date":"2022-04-07","close":8796.3916},{"date":"2022-04-08","close":8975.7158},{"date":"2022-04-11","close":8900.21},{"date":"2022-04-12","close":8702.0088},{"date":"2022-04-13","close":8900.21},{"date":"2022-04-14","close":8909.6494},{"date":"2022-04-15","close":8928.5254},{"date":"2022-04-18","close":8881.335},{"date":"2022-04-19","close":8937.9629},{"date":"2022-04-20","close":9126.7275},{"date":"2022-04-21","close":9013.4688},{"date":"2022-04-22","close":8824.7051},{"date":"2022-04-25","close":8815.2676},{"date":"2022-04-26","close":9051.2217},{"date":"2022-04-27","close":8711.4463},{"date":"2022-04-28","close":8362.2344},{"date":"2022-04-29","close":8371.6719},{"date":"2022-05-02","close":8315.043},{"date":"2022-05-03","close":8466.0547},{"date":"2022-05-04","close":8381.1113},{"date":"2022-05-06","close":8013.0205},{"date":"2022-05-09","close":8180.0},{"date":"2022-05-10","close":7758.1899},{"date":"2022-05-11","close":7862.0098},{"date":"2022-05-12","close":7824.2578},{"date":"2022-05-13","close":8248.9756},{"date":"2022-05-16","close":8418.8633},{"date":"2022-05-17","close":8975.7158},{"date":"2022-05-18","close":8900.21},{"date":"2022-05-19","close":8456.6162},{"date":"2022-05-20","close":8475.4922},{"date":"2022-05-23","close":8475.4922},{"date":"2022-05-24","close":8050.7739},{"date":"2022-05-25","close":7975.269},{"date":"2022-05-26","close":7994.145},{"date":"2022-05-27","close":8079.0889},{"date":"2022-05-30","close":8343.3574},{"date":"2022-05-31","close":8381.1113},{"date":"2022-06-02","close":8418.8633},{"date":"2022-06-03","close":8447.1768},{"date":"2022-06-07","close":8305.6055},{"date":"2022-06-08","close":8315.043},{"date":"2022-06-09","close":8031.8984},{"date":"2022-06-10","close":7937.5156},{"date":"2022-06-13","close":7541.1123},{"date":"2022-06-14","close":7437.292},{"date":"2022-06-15","close":7040.8882},{"date":"2022-06-16","close":7125.8315},{"date":"2022-06-17","close":6974.8208},{"date":"2022-06-20","close":6474.5967},{"date":"2022-06-21","close":6587.8555},{"date":"2022-06-22","close":6134.8223},{"date":"2022-06-23","close":5804.4854},{"date":"2022-06-24","close":6229.2041},{"date":"2022-06-27","close":6474.5967},{"date":"2022-06-28","close":6635.0459},{"date":"2022-06-29","close":6795.4951},{"date":"2022-06-30","close":6861.562},{"date":"2022-07-01","close":6889.877},{"date":"2022-07-04","close":6682.2368},{"date":"2022-07-05","close":6842.6865},{"date":"2022-07-06","close":6531.2261},{"date":"2022-07-07","close":6795.4951},{"date":"2022-07-08","close":6984.2588},{"date":"2022-07-11","close":7550.5498},{"date":"2022-07-12","close":7550.5498},{"date":"2022-07-13","close":7673.2466},{"date":"2022-07-14","close":7729.8755},{"date":"2022-07-15","close":7909.2002},{"date":"2022-07-18","close":7871.4487},{"date":"2022-07-19","close":8003.583},{"date":"2022-07-20","close":10382.0068},{"date":"2022-07-21","close":10382.0068},{"date":"2022-07-22","close":10334.8145},{"date":"2022-07-25","close":9862.9072},{"date":"2022-07-26","close":10004.4785},{"date":"2022-07-27","close":10051.6689},{"date":"2022-07-28","close":9862.9072},{"date":"2022-07-29","close":9485.3779},{"date":"2022-08-01","close":9721.333},{"date":"2022-08-02","close":10004.4785},{"date":"2022-08-03","close":9674.1426},{"date":"2022-08-04","close":10334.8145},{"date":"2022-08-05","close":10051.6689},{"date":"2022-08-08","close":9957.2881},{"date":"2022-08-09","close":9862.9072},{"date":"2022-08-10","close":9721.333},{"date":"2022-08-11","close":9428.749},{"date":"2022-08-12","close":9532.5693},{"date":"2022-08-16","close":9428.749},{"date":"2022-08-17","close":9126.7275},{"date":"2022-08-18","close":9107.8506},{"date":"2022-08-19","close":8994.5928},{"date":"2022-08-22","close":8617.0664},{"date":"2022-08-23","close":8654.8174},{"date":"2022-08-24","close":8919.0879},{"date":"2022-08-25","close":8890.7725},{"date":"2022-08-26","close":8683.1328},{"date":"2022-08-29","close":8381.1113},{"date":"2022-08-30","close":8598.1885},{"date":"2022-08-31","close":8702.0088},{"date":"2022-09-01","close":8550.9971},{"date":"2022-09-02","close":8409.4248},{"date":"2022-09-05","close":8154.5942},{"date":"2022-09-06","close":8277.291},{"date":"2022-09-07","close":7880.8867},{"date":"2022-09-08","close":7852.5718},{"date":"2022-09-13","close":8135.7168},{"date":"2022-09-14","close":8041.3354},{"date":"2022-09-15","close":7890.3247},{"date":"2022-09-16","close":7692.123},{"date":"2022-09-19","close":7371.2246},{"date":"2022-09-20","close":7456.1675},{"date":"2022-09-21","close":7324.0337},{"date":"2022-09-22","close":7220.2139},{"date":"2022-09-23","close":6955.9443},{"date":"2022-09-26","close":6540.6636},{"date":"2022-09-27","close":6616.1689},{"date":"2022-09-28","close":6512.3491},{"date":"2022-09-29","close":6531.2261},{"date":"2022-09-30","close":6540.6636},{"date":"2022-10-04","close":6691.6753},{"date":"2022-10-05","close":6550.1025},{"date":"2022-10-06","close":6682.2368},{"date":"2022-10-07","close":6616.1689},{"date":"2022-10-11","close":6342.4624},{"date":"2022-10-12","close":6238.6421},{"date":"2022-10-13","close":5908.3057},{"date":"2022-10-14","close":6333.0239},{"date":"2022-10-17","close":6342.4624},{"date":"2022-10-18","close":6474.5967},{"date":"2022-10-19","close":6559.5405},{"date":"2022-10-20","close":6323.5859},{"date":"2022-10-21","close":6200.8892},{"date":"2022-10-24","close":6342.4624},{"date":"2022-10-25","close":6484.0352},{"date":"2022-10-26","close":6455.7207},{"date":"2022-10-27","close":6568.979},{"date":"2022-10-28","close":6361.3384},{"date":"2022-10-31","close":6446.2822},{"date":"2022-11-01","close":6568.979},{"date":"2022-11-02","close":6550.1025},{"date":"2022-11-03","close":6521.7881},{"date":"2022-11-04","close":6578.4165},{"date":"2022-11-07","close":6531.2261},{"date":"2022-11-08","close":6635.0459},{"date":"2022-11-09","close":6653.9219},{"date":"2022-11-10","close":6653.9219},{"date":"2022-11-11","close":6776.6191},{"date":"2022-11-14","close":6823.8096},{"date":"2022-11-15","close":6965.3823},{"date":"2022-11-16","close":6965.3823},{"date":"2022-11-17","close":6842.6865},{"date":"2022-11-18","close":6833.248},{"date":"2022-11-21","close":6597.2935},{"date":"2022-11-22","close":6587.8555},{"date":"2022-11-23","close":6644.4844},{"date":"2022-11-24","close":6833.248},{"date":"2022-11-25","close":6814.3716},{"date":"2022-11-28","close":6559.5405},{"date":"2022-11-29","close":6653.9219},{"date":"2022-11-30","close":7125.8315},{"date":"2022-12-01","close":7125.8315},{"date":"2022-12-02","close":7437.292},{"date":"2022-12-05","close":7314.5952},{"date":"2022-12-06","close":7314.5952},{"date":"2022-12-07","close":7106.9551},{"date":"2022-12-08","close":6823.8096},{"date":"2022-12-09","close":7173.0225},{"date":"2022-12-12","close":7097.5171},{"date":"2022-12-13","close":7116.3936},{"date":"2022-12-14","close":7427.854},{"date":"2022-12-15","close":7758.1899},{"date":"2022-12-16","close":7512.7974},{"date":"2022-12-19","close":7295.7192},{"date":"2022-12-20","close":6955.9443},{"date":"2022-12-21","close":7220.2139},{"date":"2022-12-22","close":7399.5391},{"date":"2022-12-23","close":6946.5059},{"date":"2022-12-26","close":6748.3042},{"date":"2022-12-27","close":6757.7422},{"date":"2022-12-28","close":6767.2603},{"date":"2022-12-29","close":6510.2759},{"date":"2023-01-02","close":6253.291},{"date":"2023-01-03","close":6262.8091},{"date":"2023-01-04","close":6443.6504},{"date":"2023-01-05","close":6424.6143},{"date":"2023-01-06","close":6586.4189},{"date":"2023-01-09","close":6719.6704},{"date":"2023-01-10","close":6795.814},{"date":"2023-01-11","close":6881.4756},{"date":"2023-01-12","close":6814.8501},{"date":"2023-01-13","close":6814.8501},{"date":"2023-01-16","close":6738.7065},{"date":"2023-01-17","close":6653.0449},{"date":"2023-01-18","close":6643.5264},{"date":"2023-01-19","close":6643.5264},{"date":"2023-01-20","close":6691.1167},{"date":"2023-01-25","close":6843.4038},{"date":"2023-01-26","close":6910.0293},{"date":"2023-01-27","close":6871.9575},{"date":"2023-01-30","close":6805.332},{"date":"2023-01-31","close":6890.9937},{"date":"2023-02-01","close":6890.9937},{"date":"2023-02-02","close":6986.1729},{"date":"2023-02-03","close":6948.1011},{"date":"2023-02-06","close":6948.1011},{"date":"2023-02-07","close":6929.0649},{"date":"2023-02-08","close":6967.1372},{"date":"2023-02-09","close":6976.6553},{"date":"2023-02-10","close":6786.2964},{"date":"2023-02-13","close":6757.7422},{"date":"2023-02-14","close":6833.8857},{"date":"2023-02-15","close":6710.1523},{"date":"2023-02-16","close":6729.1885},{"date":"2023-02-17","close":6681.5991},{"date":"2023-02-20","close":6871.9575},{"date":"2023-02-21","close":6805.332},{"date":"2023-02-22","close":6786.2964},{"date":"2023-02-23","close":6757.7422},{"date":"2023-02-24","close":6643.5264},{"date":"2023-02-27","close":6548.3477},{"date":"2023-02-28","close":6757.7422},{"date":"2023-03-02","close":6700.6343},{"date":"2023-03-03","close":6862.4395},{"date":"2023-03-06","close":6948.1011},{"date":"2023-03-07","close":7014.7266},{"date":"2023-03-08","close":6957.6191},{"date":"2023-03-09","close":6919.5479},{"date":"2023-03-10","close":6757.7422},{"date":"2023-03-13","close":6710.1523},{"date":"2023-03-14","close":6405.5781},{"date":"2023-03-15","close":6396.0605},{"date":"2023-03-16","close":6405.5781},{"date":"2023-03-17","close":6605.4551},{"date":"2023-03-20","close":6624.4912},{"date":"2023-03-21","close":6538.8291},{"date":"2023-03-22","close":6548.3477},{"date":"2023-03-23","close":6595.937},{"date":"2023-03-24","close":6595.937},{"date":"2023-03-27","close":6538.8291},{"date":"2023-03-28","close":6634.0093},{"date":"2023-03-29","close":6643.5264},{"date":"2023-03-30","close":6681.5991},{"date":"2023-03-31","close":6672.0806},{"date":"2023-04-03","close":6681.5991},{"date":"2023-04-04","close":6786.2964},{"date":"2023-04-05","close":6833.8857},{"date":"2023-04-06","close":6691.1167},{"date":"2023-04-07","close":6681.5991},{"date":"2023-04-10","close":6529.3115},{"date":"2023-04-11","close":6567.3833},{"date":"2023-04-12","close":6700.6343},{"date":"2023-04-13","close":6700.6343},{"date":"2023-04-14","close":6748.2246},{"date":"2023-04-17","close":6833.8857},{"date":"2023-04-18","close":6729.1885},{"date":"2023-04-19","close":6729.1885},{"date":"2023-04-20","close":6548.3477},{"date":"2023-04-21","close":6462.686},{"date":"2023-04-24","close":6396.0605},{"date":"2023-04-25","close":6357.9888},{"date":"2023-04-26","close":6415.0962},{"date":"2023-04-27","close":6529.3115},{"date":"2023-04-28","close":6443.6504},{"date":"2023-05-02","close":6453.168},{"date":"2023-05-03","close":6586.4189},{"date":"2023-05-04","close":6557.8652},{"date":"2023-05-08","close":6586.4189},{"date":"2023-05-09","close":6576.9019},{"date":"2023-05-10","close":6538.8291},{"date":"2023-05-11","close":6548.3477},{"date":"2023-05-12","close":6519.7939},{"date":"2023-05-15","close":6481.7217},{"date":"2023-05-16","close":6462.686},{"date":"2023-05-17","close":6557.8652},{"date":"2023-05-18","close":6605.4551},{"date":"2023-05-19","close":6634.0093},{"date":"2023-05-22","close":6653.0449},{"date":"2023-05-23","close":6814.8501},{"date":"2023-05-24","close":6814.8501},{"date":"2023-05-25","close":6757.7422},{"date":"2023-05-26","close":6719.6704},{"date":"2023-05-30","close":6852.9219},{"date":"2023-05-31","close":6757.7422},{"date":"2023-06-01","close":6757.7422},{"date":"2023-06-02","close":6814.8501},{"date":"2023-06-05","close":6871.9575},{"date":"2023-06-07","close":6881.4756},{"date":"2023-06-08","close":6862.4395},{"date":"2023-06-09","close":6881.4756},{"date":"2023-06-12","close":6824.3677},{"date":"2023-06-13","close":6805.332},{"date":"2023-06-14","close":6662.563},{"date":"2023-06-15","close":6586.4189},{"date":"2023-06-16","close":6653.0449},{"date":"2023-06-19","close":6795.814},{"date":"2023-06-20","close":6748.2246},{"date":"2023-06-21","close":6786.2964},{"date":"2023-06-22","close":6776.7778},{"date":"2023-06-23","close":6700.6343},{"date":"2023-06-26","close":6691.1167},{"date":"2023-06-27","close":6634.0093},{"date":"2023-06-28","close":6662.563},{"date":"2023-06-29","close":6548.3477},{"date":"2023-06-30","close":6519.7939},{"date":"2023-07-03","close":6567.3833},{"date":"2023-07-04","close":6586.4189},{"date":"2023-07-05","close":6329.4346},{"date":"2023-07-06","close":6205.7017},{"date":"2023-07-07","close":6196.1831},{"date":"2023-07-10","close":6281.8452},{"date":"2023-07-11","close":6377.0244},{"date":"2023-07-12","close":6338.9526},{"date":"2023-07-13","close":6405.5781},{"date":"2023-07-14","close":6462.686},{"date":"2023-07-17","close":6424.6143},{"date":"2023-07-18","close":6377.0244},{"date":"2023-07-19","close":6348.4702},{"date":"2023-07-20","close":6377.0244},{"date":"2023-07-21","close":6357.9888},{"date":"2023-07-24","close":6329.4346},{"date":"2023-07-25","close":6072.4502},{"date":"2023-07-26","close":5758.3579},{"date":"2023-07-27","close":6024.8604},{"date":"2023-07-28","close":6300.8804},{"date":"2023-07-31","close":6272.3271},{"date":"2023-08-01","close":6272.3271},{"date":"2023-08-02","close":6234.2549},{"date":"2023-08-03","close":6253.291},{"date":"2023-08-04","close":6243.7729},{"date":"2023-08-07","close":6243.7729},{"date":"2023-08-08","close":6224.7378},{"date":"2023-08-09","close":6281.8452},{"date":"2023-08-10","close":6424.6143},{"date":"2023-08-11","close":6434.1318},{"date":"2023-08-14","close":6300.8804},{"date":"2023-08-16","close":6348.4702},{"date":"2023-08-17","close":6453.168},{"date":"2023-08-18","close":6434.1318},{"date":"2023-08-21","close":6396.0605},{"date":"2023-08-22","close":6453.168},{"date":"2023-08-23","close":6424.6143},{"date":"2023-08-24","close":6348.4702},{"date":"2023-08-25","close":6377.0244},{"date":"2023-08-28","close":6500.7578},{"date":"2023-08-29","close":6548.3477},{"date":"2023-08-30","close":6567.3833},{"date":"2023-08-31","close":6500.7578},{"date":"2023-09-01","close":6472.2036},{"date":"2023-09-04","close":6462.686},{"date":"2023-09-05","close":6415.0962},{"date":"2023-09-06","close":6338.9526},{"date":"2023-09-07","close":6224.7378},{"date":"2023-09-08","close":6319.9165},{"date":"2023-09-11","close":6319.9165},{"date":"2023-09-12","close":6281.8452},{"date":"2023-09-13","close":6120.04},{"date":"2023-09-14","close":6224.7378},{"date":"2023-09-15","close":6215.2192},{"date":"2023-09-18","close":6158.1118},{"date":"2023-09-19","close":6139.0757},{"date":"2023-09-20","close":6158.1118},{"date":"2023-09-21","close":6053.4146},{"date":"2023-09-22","close":6034.3779},{"date":"2023-09-25","close":6005.8242},{"date":"2023-09-26","close":5863.0552},{"date":"2023-09-27","close":6034.3779},{"date":"2023-10-04","close":5920.1631},{"date":"2023-10-05","close":5786.9116},{"date":"2023-10-06","close":5853.5376},{"date":"2023-10-10","close":5863.0552},{"date":"2023-10-11","close":5948.7163},{"date":"2023-10-12","close":5948.7163},{"date":"2023-10-13","close":5948.7163},{"date":"2023-10-16","close":5853.5376},{"date":"2023-10-17","close":5920.1631},{"date":"2023-10-18","close":5882.0913},{"date":"2023-10-19","close":5634.6245},{"date":"2023-10-20","close":5710.7676},{"date":"2023-10-23","close":5710.7676},{"date":"2023-10-24","close":5767.8755},{"date":"2023-10-25","close":5625.1064},{"date":"2023-10-26","close":5625.1064},{"date":"2023-10-27","close":5548.9629},{"date":"2023-10-30","close":5548.9629},{"date":"2023-10-31","close":5786.9116},{"date":"2023-11-01","close":6043.8965},{"date":"2023-11-02","close":6072.4502},{"date":"2023-11-03","close":6110.522},{"date":"2023-11-06","close":6072.4502},{"date":"2023-11-07","close":5815.4658},{"date":"2023-11-08","close":6043.8965},{"date":"2023-11-09","close":6110.522},{"date":"2023-11-10","close":6091.4863},{"date":"2023-11-13","close":5920.1631},{"date":"2023-11-14","close":5948.7163},{"date":"2023-11-15","close":5920.1631},{"date":"2023-11-16","close":5977.2705},{"date":"2023-11-17","close":5767.8755},{"date":"2023-11-20","close":5805.9478},{"date":"2023-11-21","close":5882.0913},{"date":"2023-11-22","close":5853.5376},{"date":"2023-11-23","close":5891.6089},{"date":"2023-11-24","close":5910.645},{"date":"2023-11-27","close":5882.0913},{"date":"2023-11-28","close":5729.8037},{"date":"2023-11-29","close":5720.2861},{"date":"2023-11-30","close":5777.3936},{"date":"2023-12-01","close":5796.4292},{"date":"2023-12-04","close":5739.3218},{"date":"2023-12-05","close":5739.3218},{"date":"2023-12-06","close":5844.019},{"date":"2023-12-07","close":5853.5376},{"date":"2023-12-08","close":5901.127},{"date":"2023-12-11","close":5872.5732},{"date":"2023-12-12","close":5815.4658},{"date":"2023-12-13","close":5777.3936},{"date":"2023-12-14","close":5720.2861},{"date":"2023-12-15","close":5758.3579},{"date":"2023-12-18","close":5739.3218},{"date":"2023-12-19","close":5758.3579},{"date":"2023-12-20","close":5758.3579},{"date":"2023-12-21","close":5748.8403},{"date":"2023-12-22","close":5739.3218},{"date":"2023-12-26","close":5777.3936},{"date":"2023-12-27","close":5815.8457},{"date":"2023-12-28","close":6036.9434},{"date":"2024-01-02","close":5931.2012},{"date":"2024-01-03","close":5998.4917},{"date":"2024-01-04","close":5940.814},{"date":"2024-01-05","close":5969.6528},{"date":"2024-01-08","close":5931.2012},{"date":"2024-01-09","close":5950.4268},{"date":"2024-01-10","close":5931.2012},{"date":"2024-01-11","close":5960.04},{"date":"2024-01-12","close":5931.2012},{"date":"2024-01-15","close":5940.814},{"date":"2024-01-16","close":5921.5884},{"date":"2024-01-17","close":5825.4585},{"date":"2024-01-18","close":5815.8457},{"date":"2024-01-19","close":5854.2974},{"date":"2024-01-22","close":5854.2974},{"date":"2024-01-23","close":5892.749},{"date":"2024-01-24","close":5921.5884},{"date":"2024-01-25","close":5911.9751},{"date":"2024-01-26","close":5902.3623},{"date":"2024-01-29","close":5902.3623},{"date":"2024-01-30","close":5863.9102},{"date":"2024-01-31","close":5835.0718},{"date":"2024-02-01","close":5902.3623},{"date":"2024-02-02","close":5960.04},{"date":"2024-02-05","close":5940.814},{"date":"2024-02-06","close":5960.04},{"date":"2024-02-07","close":6008.105},{"date":"2024-02-08","close":5979.2661},{"date":"2024-02-13","close":5998.4917},{"date":"2024-02-14","close":6075.3955},{"date":"2024-02-15","close":6104.2344},{"date":"2024-02-16","close":6152.2993},{"date":"2024-02-19","close":6200.3643},{"date":"2024-02-20","close":6046.5566},{"date":"2024-02-21","close":6094.6216},{"date":"2024-02-22","close":6094.6216},{"date":"2024-02-23","close":6085.0083},{"date":"2024-02-26","close":6027.3311},{"date":"2024-02-27","close":5825.4585},{"date":"2024-02-28","close":5902.3623},{"date":"2024-02-29","close":5921.5884},{"date":"2024-03-04","close":5806.2324},{"date":"2024-03-05","close":5835.0718},{"date":"2024-03-06","close":5931.2012},{"date":"2024-03-07","close":5844.6841},{"date":"2024-03-08","close":5873.5234},{"date":"2024-03-11","close":5873.5234},{"date":"2024-03-12","close":5825.4585},{"date":"2024-03-13","close":5825.4585},{"date":"2024-03-14","close":5825.4585},{"date":"2024-03-15","close":5758.1675},{"date":"2024-03-18","close":5767.7808},{"date":"2024-03-19","close":5758.1675},{"date":"2024-03-20","close":5748.5547},{"date":"2024-03-21","close":5767.7808},{"date":"2024-03-22","close":5902.3623},{"date":"2024-03-25","close":5902.3623},{"date":"2024-03-26","close":5883.1362},{"date":"2024-03-27","close":5863.9102},{"date":"2024-03-28","close":5854.2974},{"date":"2024-03-29","close":5825.4585},{"date":"2024-04-01","close":5787.0068},{"date":"2024-04-02","close":5777.3936},{"date":"2024-04-03","close":5892.749},{"date":"2024-04-04","close":5787.0068},{"date":"2024-04-05","close":5796.6191},{"date":"2024-04-08","close":5921.5884},{"date":"2024-04-09","close":6075.3955},{"date":"2024-04-11","close":5787.0068},{"date":"2024-04-12","close":5700.4897},{"date":"2024-04-15","close":5719.7158},{"date":"2024-04-16","close":5652.4248},{"date":"2024-04-17","close":5690.8765},{"date":"2024-04-18","close":5729.3291},{"date":"2024-04-19","close":5671.6509},{"date":"2024-04-22","close":5738.9419},{"date":"2024-04-23","close":5738.9419},{"date":"2024-04-24","close":5710.1025},{"date":"2024-04-25","close":5652.4248},{"date":"2024-04-26","close":5719.7158},{"date":"2024-04-29","close":5681.2642},{"date":"2024-04-30","close":5700.4897},{"date":"2024-05-02","close":5662.0381},{"date":"2024-05-03","close":5652.4248},{"date":"2024-05-07","close":5642.812},{"date":"2024-05-08","close":5662.0381},{"date":"2024-05-09","close":5585.1343},{"date":"2024-05-10","close":5594.7471},{"date":"2024-05-13","close":5517.8433},{"date":"2024-05-14","close":5546.6821},{"date":"2024-05-16","close":5565.9082},{"date":"2024-05-17","close":5565.9082},{"date":"2024-05-20","close":5594.7471},{"date":"2024-05-21","close":5575.5215},{"date":"2024-05-22","close":5585.1343},{"date":"2024-05-23","close":5585.1343},{"date":"2024-05-24","close":5575.5215},{"date":"2024-05-27","close":5517.8433},{"date":"2024-05-28","close":5575.5215},{"date":"2024-05-29","close":5489.0049},{"date":"2024-05-30","close":5460.1655},{"date":"2024-05-31","close":5498.6172},{"date":"2024-06-03","close":5498.6172},{"date":"2024-06-04","close":5469.7788},{"date":"2024-06-05","close":5469.7788},{"date":"2024-06-07","close":5469.7788},{"date":"2024-06-10","close":5469.7788},{"date":"2024-06-11","close":5498.6172},{"date":"2024-06-12","close":5479.3916},{"date":"2024-06-13","close":5546.6821},{"date":"2024-06-14","close":5489.0049},{"date":"2024-06-17","close":5479.3916},{"date":"2024-06-18","close":5450.5527},{"date":"2024-06-19","close":5440.9399},{"date":"2024-06-20","close":5412.1006},{"date":"2024-06-21","close":5412.1006},{"date":"2024-06-24","close":5335.1973},{"date":"2024-06-25","close":5248.6802},{"date":"2024-06-26","close":5335.1973},{"date":"2024-06-27","close":5258.293},{"date":"2024-06-28","close":5210.2285},{"date":"2024-07-01","close":5171.7769},{"date":"2024-07-02","close":5046.8081},{"date":"2024-07-03","close":4979.5171},{"date":"2024-07-04","close":5027.582},{"date":"2024-07-05","close":5075.647},{"date":"2024-07-08","close":5162.1636},{"date":"2024-07-09","close":5133.3247},{"date":"2024-07-10","close":5104.4858},{"date":"2024-07-11","close":5123.7119},{"date":"2024-07-12","close":5123.7119},{"date":"2024-07-15","close":5142.938},{"date":"2024-07-16","close":5191.0029},{"date":"2024-07-17","close":5171.7769},{"date":"2024-07-18","close":5133.3247},{"date":"2024-07-19","close":5181.3896},{"date":"2024-07-22","close":5037.1953},{"date":"2024-07-23","close":5056.4209},{"date":"2024-07-24","close":5008.356},{"date":"2024-07-25","close":5123.7119},{"date":"2024-07-26","close":5171.7769},{"date":"2024-07-29","close":5191.0029},{"date":"2024-07-30","close":5046.8081},{"date":"2024-07-31","close":5075.647},{"date":"2024-08-01","close":5171.7769},{"date":"2024-08-02","close":5046.8081},{"date":"2024-08-05","close":4758.4189},{"date":"2024-08-06","close":4787.2578},{"date":"2024-08-07","close":4902.6133},{"date":"2024-08-08","close":5123.7119},{"date":"2024-08-09","close":5056.4209},{"date":"2024-08-12","close":5114.0986},{"date":"2024-08-13","close":5027.582},{"date":"2024-08-14","close":5152.5503},{"date":"2024-08-16","close":5152.5503},{"date":"2024-08-19","close":5565.9082},{"date":"2024-08-20","close":5921.5884},{"date":"2024-08-21","close":5498.6172},{"date":"2024-08-22","close":5152.5503},{"date":"2024-08-23","close":5046.8081},{"date":"2024-08-26","close":4941.0654},{"date":"2024-08-27","close":4902.6133},{"date":"2024-08-28","close":4873.7744},{"date":"2024-08-29","close":4854.5483},{"date":"2024-08-30","close":4921.8394},{"date":"2024-09-02","close":4782.4517},{"date":"2024-09-03","close":4801.6777},{"date":"2024-09-04","close":4667.0957},{"date":"2024-09-05","close":4614.2241},{"date":"2024-09-06","close":4542.1274},{"date":"2024-09-09","close":4647.8701},{"date":"2024-09-10","close":4662.2891},{"date":"2024-09-11","close":4609.418},{"date":"2024-09-12","close":4671.9023},{"date":"2024-09-13","close":4671.9023},{"date":"2024-09-19","close":4691.1284},{"date":"2024-09-20","close":4753.6128},{"date":"2024-09-23","close":4719.9673},{"date":"2024-09-24","close":4787.2578},{"date":"2024-09-25","close":4806.4834},{"date":"2024-09-26","close":4806.4834},{"date":"2024-09-27","close":4806.4834},{"date":"2024-09-30","close":4768.0317},{"date":"2024-10-02","close":4686.3218},{"date":"2024-10-04","close":4734.3867},{"date":"2024-10-07","close":4787.2578},{"date":"2024-10-08","close":4768.0317},{"date":"2024-10-10","close":4768.0317},{"date":"2024-10-11","close":4777.645},{"date":"2024-10-14","close":4724.7734},{"date":"2024-10-15","close":4724.7734},{"date":"2024-10-16","close":4758.4189},{"date":"2024-10-17","close":4768.0317},{"date":"2024-10-18","close":4748.8062},{"date":"2024-10-21","close":4710.354},{"date":"2024-10-22","close":4686.3218},{"date":"2024-10-23","close":4667.0957},{"date":"2024-10-24","close":4609.418},{"date":"2024-10-25","close":4604.6118},{"date":"2024-10-28","close":4633.4507},{"date":"2024-10-29","close":4575.7725},{"date":"2024-10-30","close":4570.9658},{"date":"2024-10-31","close":4633.4507},{"date":"2024-11-01","close":4623.8374},{"date":"2024-11-04","close":4638.2568},{"date":"2024-11-05","close":4638.2568},{"date":"2024-11-06","close":4614.2241},{"date":"2024-11-07","close":4609.418},{"date":"2024-11-08","close":4594.9985},{"date":"2024-11-11","close":4537.3208},{"date":"2024-11-12","close":4369.0938},{"date":"2024-11-13","close":4325.8354},{"date":"2024-11-14","close":4364.2871},{"date":"2024-11-15","close":4441.1909},{"date":"2024-11-18","close":4388.3198},{"date":"2024-11-19","close":4402.7393},{"date":"2024-11-20","close":4402.7393},{"date":"2024-11-21","close":4441.1909},{"date":"2024-11-22","close":4474.8364},{"date":"2024-11-25","close":4479.6431},{"date":"2024-11-26","close":4498.8691},{"date":"2024-11-27","close":4479.6431},{"date":"2024-11-28","close":4431.5781},{"date":"2024-11-29","close":4388.3198},{"date":"2024-12-02","close":4349.8682},{"date":"2024-12-03","close":4316.2222},{"date":"2024-12-04","close":4306.6099},{"date":"2024-12-05","close":4229.7056},{"date":"2024-12-06","close":4133.5762},{"date":"2024-12-09","close":4244.1255},{"date":"2024-12-10","close":4345.0615},{"date":"2024-12-11","close":4441.1909},{"date":"2024-12-12","close":4455.6108},{"date":"2024-12-13","close":4465.2231},{"date":"2024-12-16","close":4465.2231},{"date":"2024-12-17","close":4460.417},{"date":"2024-12-18","close":4441.1909},{"date":"2024-12-19","close":4373.9004},{"date":"2024-12-20","close":4388.3198},{"date":"2024-12-23","close":4431.5781},{"date":"2024-12-24","close":4441.1909},{"date":"2024-12-26","close":4455.6108},{"date":"2024-12-27","close":4411.7847},{"date":"2024-12-30","close":4509.1753},{"date":"2025-01-02","close":4528.6533},{"date":"2025-01-03","close":4538.3926},{"date":"2025-01-06","close":4557.8706},{"date":"2025-01-07","close":4567.6094},{"date":"2025-01-08","close":4591.957},{"date":"2025-01-09","close":4621.1743},{"date":"2025-01-10","close":4611.4351},{"date":"2025-01-13","close":4591.957},{"date":"2025-01-14","close":4621.1743},{"date":"2025-01-15","close":4543.2617},{"date":"2025-01-16","close":4557.8706},{"date":"2025-01-17","close":4548.1313},{"date":"2025-01-20","close":4548.1313},{"date":"2025-01-21","close":4494.5669},{"date":"2025-01-22","close":4518.9146},{"date":"2025-01-23","close":4577.3486},{"date":"2025-01-24","close":4567.6094},{"date":"2025-01-31","close":4489.6973},{"date":"2025-02-03","close":4479.958},{"date":"2025-02-04","close":4499.436},{"date":"2025-02-05","close":4465.3496},{"date":"2025-02-06","close":4441.002},{"date":"2025-02-07","close":4470.2192},{"date":"2025-02-10","close":4479.958},{"date":"2025-02-11","close":4411.7847},{"date":"2025-02-12","close":4402.0459},{"date":"2025-02-13","close":4387.4375},{"date":"2025-02-14","close":4329.0029},{"date":"2025-02-17","close":4372.8286},{"date":"2025-02-18","close":4377.6982},{"date":"2025-02-19","close":4406.9155},{"date":"2025-02-20","close":4382.5679},{"date":"2025-02-21","close":4358.2202},{"date":"2025-02-24","close":4358.2202},{"date":"2025-02-25","close":4406.9155},{"date":"2025-02-26","close":4411.7847},{"date":"2025-02-27","close":4387.4375},{"date":"2025-02-28","close":4333.8726},{"date":"2025-03-04","close":4299.7861},{"date":"2025-03-05","close":4402.0459},{"date":"2025-03-06","close":4353.3506},{"date":"2025-03-07","close":4314.3945},{"date":"2025-03-10","close":4299.7861},{"date":"2025-03-11","close":4265.6992},{"date":"2025-03-12","close":4197.5259},{"date":"2025-03-13","close":4168.3091},{"date":"2025-03-14","close":4187.7871},{"date":"2025-03-17","close":4251.0908},{"date":"2025-03-18","close":4246.2212},{"date":"2025-03-19","close":4241.3516},{"date":"2025-03-20","close":4275.4385},{"date":"2025-03-21","close":4304.6553},{"date":"2025-03-24","close":4304.6553},{"date":"2025-03-25","close":4309.5249},{"date":"2025-03-26","close":4260.8296},{"date":"2025-03-27","close":4265.6992},{"date":"2025-03-28","close":4236.4824},{"date":"2025-03-31","close":4129.3525},{"date":"2025-04-01","close":4207.2651},{"date":"2025-04-02","close":4217.0039},{"date":"2025-04-03","close":4187.7871},{"date":"2025-04-04","close":4197.5259},{"date":"2025-04-07","close":4139.0918},{"date":"2025-04-08","close":4139.0918},{"date":"2025-04-09","close":3983.2671},{"date":"2025-04-10","close":4182.9175},{"date":"2025-04-11","close":4260.8296},{"date":"2025-04-14","close":4275.4385},{"date":"2025-04-15","close":4348.481},{"date":"2025-04-16","close":4367.9595},{"date":"2025-04-17","close":4397.1763},{"date":"2025-04-18","close":4387.4375},{"date":"2025-04-21","close":5531.7744},{"date":"2025-04-22","close":5015.6055},{"date":"2025-04-23","close":5054.5615},{"date":"2025-04-24","close":4996.1274},{"date":"2025-04-25","close":4752.6514},{"date":"2025-04-28","close":4669.8696},{"date":"2025-04-29","close":4728.3037},{"date":"2025-04-30","close":4723.4341},{"date":"2025-05-02","close":4806.2158},{"date":"2025-05-07","close":4781.8687},{"date":"2025-05-08","close":4845.1724},{"date":"2025-05-09","close":4762.3901},{"date":"2025-05-12","close":5025.3442},{"date":"2025-05-13","close":4806.2158},{"date":"2025-05-14","close":4845.1724},{"date":"2025-05-15","close":4762.3901},{"date":"2025-05-16","close":4767.2598},{"date":"2025-05-19","close":4820.8247},{"date":"2025-05-20","close":4791.6074},{"date":"2025-05-21","close":4888.998},{"date":"2025-05-22","close":4976.6494},{"date":"2025-05-23","close":4888.998},{"date":"2025-05-26","close":4898.7368},{"date":"2025-05-27","close":4820.8247},{"date":"2025-05-28","close":4879.2588},{"date":"2025-05-29","close":5064.3008},{"date":"2025-05-30","close":5015.6055},{"date":"2025-06-02","close":5035.0835},{"date":"2025-06-04","close":4986.3882},{"date":"2025-06-05","close":4966.9102},{"date":"2025-06-09","close":5054.5615},{"date":"2025-06-10","close":5005.8662},{"date":"2025-06-11","close":5005.8662},{"date":"2025-06-12","close":4966.9102},{"date":"2025-06-13","close":4854.9111},{"date":"2025-06-16","close":4854.9111},{"date":"2025-06-17","close":4908.4761},{"date":"2025-06-18","close":4918.2148},{"date":"2025-06-19","close":4850.0415},{"date":"2025-06-20","close":4918.2148},{"date":"2025-06-23","close":4815.9551},{"date":"2025-06-24","close":4898.7368},{"date":"2025-06-25","close":4957.1709},{"date":"2025-06-26","close":4879.2588},{"date":"2025-06-27","close":4791.6074},{"date":"2025-06-30","close":4791.6074},{"date":"2025-07-01","close":4840.3027},{"date":"2025-07-02","close":4918.2148},{"date":"2025-07-03","close":4966.9102},{"date":"2025-07-04","close":4976.6494},{"date":"2025-07-07","close":4947.4321},{"date":"2025-07-08","close":4937.6929},{"date":"2025-07-09","close":4879.2588},{"date":"2025-07-10","close":4976.6494},{"date":"2025-07-11","close":4957.1709},{"date":"2025-07-14","close":5064.3008},{"date":"2025-07-15","close":5025.3442},{"date":"2025-07-16","close":4966.9102},{"date":"2025-07-17","close":5054.5615},{"date":"2025-07-18","close":5005.8662},{"date":"2025-07-21","close":4927.9541},{"date":"2025-07-22","close":4898.7368},{"date":"2025-07-23","close":4888.998},{"date":"2025-07-24","close":4830.5635},{"date":"2025-07-25","close":4840.3027},{"date":"2025-07-28","close":4815.9551},{"date":"2025-07-29","close":4781.8687},{"date":"2025-07-30","close":4869.5195},{"date":"2025-07-31","close":4854.9111},{"date":"2025-08-01","close":4684.478},{"date":"2025-08-04","close":4801.3467},{"date":"2025-08-05","close":4815.9551},{"date":"2025-08-06","close":4820.8247},{"date":"2025-08-07","close":4772.1294},{"date":"2025-08-08","close":4796.4771},{"date":"2025-08-11","close":4738.043},{"date":"2025-08-12","close":4781.8687},{"date":"2025-08-13","close":4713.6953},{"date":"2025-08-14","close":4713.6953},{"date":"2025-08-18","close":4694.2173},{"date":"2025-08-19","close":4655.2607},{"date":"2025-08-20","close":4616.3047},{"date":"2025-08-21","close":4626.0439},{"date":"2025-08-22","close":4626.0439},{"date":"2025-08-25","close":4689.3477},{"date":"2025-08-26","close":4723.4341},{"date":"2025-08-27","close":4660.1304},{"date":"2025-08-28","close":4796.4771},{"date":"2025-08-29","close":4781.8687},{"date":"2025-09-01","close":4703.9561},{"date":"2025-09-02","close":4733.1733},{"date":"2025-09-03","close":4738.043},{"date":"2025-09-04","close":4733.1733},{"date":"2025-09-05","close":4728.3037},{"date":"2025-09-08","close":4733.1733},{"date":"2025-09-09","close":4772.1294},{"date":"2025-09-10","close":4781.8687},{"date":"2025-09-11","close":4728.3037},{"date":"2025-09-12","close":4718.5645},{"date":"2025-09-15","close":4796.4771},{"date":"2025-09-16","close":4772.1294},{"date":"2025-09-17","close":4742.9121},{"date":"2025-09-18","close":4776.999},{"date":"2025-09-19","close":4855.0},{"date":"2025-09-22","close":4738.043},{"date":"2025-09-23","close":4684.478},{"date":"2025-09-24","close":4665.0},{"date":"2025-09-25","close":4674.7388},{"date":"2025-09-26","close":4616.3047},{"date":"2025-09-29","close":4645.522},{"date":"2025-09-30","close":4572.479},{"date":"2025-10-01","close":4577.3486},{"date":"2025-10-02","close":4591.957},{"date":"2025-10-10","close":4538.3926},{"date":"2025-10-13","close":4557.8706},{"date":"2025-10-14","close":4533.5229},{"date":"2025-10-15","close":4606.5659},{"date":"2025-10-16","close":4606.5659},{"date":"2025-10-17","close":4606.5659},{"date":"2025-10-20","close":4669.8696},{"date":"2025-10-21","close":4611.4351},{"date":"2025-10-22","close":4577.3486},{"date":"2025-10-23","close":4562.7402},{"date":"2025-10-24","close":4548.1313},{"date":"2025-10-27","close":4548.1313},{"date":"2025-10-28","close":4548.1313},{"date":"2025-10-29","close":4518.9146},{"date":"2025-10-30","close":4523.7837},{"date":"2025-10-31","close":4572.479},{"date":"2025-11-03","close":4494.5669},{"date":"2025-11-04","close":4465.3496},{"date":"2025-11-05","close":4475.0889},{"date":"2025-11-06","close":4441.002},{"date":"2025-11-07","close":4382.5679},{"date":"2025-11-10","close":4479.958},{"date":"2025-11-11","close":4455.6104},{"date":"2025-11-12","close":4484.8276},{"date":"2025-11-13","close":4548.1313},{"date":"2025-11-14","close":4509.1753},{"date":"2025-11-17","close":4718.5645},{"date":"2025-11-18","close":4699.0864},{"date":"2025-11-19","close":4708.8257},{"date":"2025-11-20","close":4752.6514},{"date":"2025-11-21","close":4723.4341},{"date":"2025-11-24","close":4699.0864},{"date":"2025-11-25","close":4674.7388},{"date":"2025-11-26","close":4752.6514},{"date":"2025-11-27","close":4752.6514},{"date":"2025-11-28","close":4747.7817},{"date":"2025-12-01","close":4791.6074},{"date":"2025-12-02","close":4811.0854},{"date":"2025-12-03","close":4835.4331},{"date":"2025-12-04","close":4835.4331},{"date":"2025-12-05","close":4811.0854},{"date":"2025-12-08","close":4830.5635},{"date":"2025-12-09","close":4825.6943},{"date":"2025-12-10","close":4811.0854},{"date":"2025-12-11","close":4830.5635},{"date":"2025-12-12","close":4854.9111},{"date":"2025-12-15","close":4820.8247},{"date":"2025-12-16","close":4742.9121},{"date":"2025-12-17","close":4781.8687},{"date":"2025-12-18","close":4738.043},{"date":"2025-12-19","close":4684.478},{"date":"2025-12-22","close":4713.6953},{"date":"2025-12-23","close":4621.1743},{"date":"2025-12-24","close":4645.522},{"date":"2025-12-26","close":4665.0},{"date":"2025-12-29","close":4800.0},{"date":"2025-12-30","close":4810.0},{"date":"2026-01-02","close":4770.0},{"date":"2026-01-05","close":4740.0},{"date":"2026-01-06","close":4740.0},{"date":"2026-01-07","close":4700.0},{"date":"2026-01-08","close":4680.0},{"date":"2026-01-09","close":4740.0},{"date":"2026-01-12","close":4775.0},{"date":"2026-01-13","close":4790.0},{"date":"2026-01-14","close":4710.0},{"date":"2026-01-15","close":4715.0},{"date":"2026-01-16","close":4700.0},{"date":"2026-01-19","close":4660.0},{"date":"2026-01-20","close":4720.0},{"date":"2026-01-21","close":4670.0},{"date":"2026-01-22","close":4690.0},{"date":"2026-01-23","close":4720.0},{"date":"2026-01-26","close":4740.0},{"date":"2026-01-27","close":4735.0},{"date":"2026-01-28","close":4785.0},{"date":"2026-01-29","close":4765.0},{"date":"2026-01-30","close":4745.0},{"date":"2026-02-02","close":4630.0},{"date":"2026-02-03","close":4665.0},{"date":"2026-02-04","close":4745.0},{"date":"2026-02-05","close":4760.0},{"date":"2026-02-06","close":4710.0},{"date":"2026-02-09","close":4715.0},{"date":"2026-02-10","close":4730.0},{"date":"2026-02-11","close":4740.0},{"date":"2026-02-12","close":4800.0},{"date":"2026-02-13","close":4815.0},{"date":"2026-02-19","close":4850.0},{"date":"2026-02-20","close":4850.0},{"date":"2026-02-23","close":4950.0},{"date":"2026-02-24","close":4930.0},{"date":"2026-02-25","close":4920.0},{"date":"2026-02-26","close":4930.0},{"date":"2026-02-27","close":4835.0},{"date":"2026-03-03","close":4580.0},{"date":"2026-03-04","close":4300.0},{"date":"2026-03-05","close":4545.0},{"date":"2026-03-06","close":4520.0},{"date":"2026-03-09","close":4425.0},{"date":"2026-03-10","close":4520.0},{"date":"2026-03-11","close":4585.0},{"date":"2026-03-12","close":4555.0},{"date":"2026-03-13","close":4525.0},{"date":"2026-03-16","close":4500.0},{"date":"2026-03-17","close":4645.0},{"date":"2026-03-18","close":4690.0},{"date":"2026-03-19","close":4645.0},{"date":"2026-03-20","close":4625.0},{"date":"2026-03-23","close":4485.0},{"date":"2026-03-24","close":4535.0},{"date":"2026-03-25","close":4715.0},{"date":"2026-03-26","close":4660.0},{"date":"2026-03-27","close":4660.0},{"date":"2026-03-30","close":4540.0},{"date":"2026-03-31","close":4500.0},{"date":"2026-04-01","close":4605.0},{"date":"2026-04-02","close":4520.0},{"date":"2026-04-03","close":4485.0},{"date":"2026-04-06","close":4500.0},{"date":"2026-04-07","close":4510.0},{"date":"2026-04-08","close":4525.0},{"date":"2026-04-09","close":4500.0},{"date":"2026-04-10","close":4590.0},{"date":"2026-04-13","close":4520.0},{"date":"2026-04-14","close":4620.0},{"date":"2026-04-15","close":4640.0},{"date":"2026-04-16","close":4700.0},{"date":"2026-04-17","close":4790.0},{"date":"2026-04-20","close":4830.0},{"date":"2026-04-21","close":4790.0},{"date":"2026-04-22","close":4830.0},{"date":"2026-04-23","close":4795.0},{"date":"2026-04-24","close":4755.0},{"date":"2026-04-27","close":4755.0},{"date":"2026-04-28","close":4750.0},{"date":"2026-04-29","close":4780.0},{"date":"2026-04-30","close":4745.0},{"date":"2026-05-04","close":4745.0},{"date":"2026-05-06","close":4715.0},{"date":"2026-05-07","close":4655.0},{"date":"2026-05-08","close":4675.0},{"date":"2026-05-11","close":4685.0},{"date":"2026-05-12","close":4600.0},{"date":"2026-05-13","close":4555.0},{"date":"2026-05-14","close":4555.0},{"date":"2026-05-15","close":4440.0},{"date":"2026-05-18","close":4410.0},{"date":"2026-05-19","close":4415.0},{"date":"2026-05-20","close":4185.0},{"date":"2026-05-21","close":4365.0},{"date":"2026-05-22","close":4450.0},{"date":"2026-05-26","close":4380.0},{"date":"2026-05-27","close":4320.0},{"date":"2026-05-28","close":4350.0},{"date":"2026-05-29","close":4290.0},{"date":"2026-06-01","close":4050.0},{"date":"2026-06-02","close":3935.0},{"date":"2026-06-04","close":3935.0},{"date":"2026-06-05","close":3915.0},{"date":"2026-06-08","close":3685.0},{"date":"2026-06-09","close":3790.0},{"date":"2026-06-10","close":3745.0},{"date":"2026-06-11","close":3795.0},{"date":"2026-06-12","close":3850.0},{"date":"2026-06-15","close":3850.0},{"date":"2026-06-16","close":3780.0},{"date":"2026-06-17","close":3850.0},{"date":"2026-06-18","close":3775.0},{"date":"2026-06-19","close":3565.0},{"date":"2026-06-22","close":3540.0},{"date":"2026-06-23","close":3365.0},{"date":"2026-06-24","close":3525.0},{"date":"2026-06-25","close":3525.0},{"date":"2026-06-26","close":3455.0},{"date":"2026-06-29","close":3560.0},{"date":"2026-06-30","close":3640.0},{"date":"2026-07-01","close":3575.0},{"date":"2026-07-02","close":3550.0},{"date":"2026-07-03","close":3670.0},{"date":"2026-07-06","close":3600.0},{"date":"2026-07-07","close":3615.0},{"date":"2026-07-08","close":3615.0},{"date":"2026-07-09","close":3620.0},{"date":"2026-07-10","close":3810.0},{"date":"2026-07-13","close":3800.0},{"date":"2026-07-14","close":3760.0},{"date":"2026-07-15","close":3960.0},{"date":"2026-07-16","close":3960.0},{"date":"2026-07-20","close":3895.0},{"date":"2026-07-21","close":3895.0},{"date":"2026-07-22","close":3805.0},{"date":"2026-07-23","close":3830.0},{"date":"2026-07-24","close":3805.0},{"date":"2026-07-27","close":3750.0},{"date":"2026-07-28","close":3660.0},{"date":"2026-07-29","close":3435.0},{"date":"2026-07-30","close":3490.0},{"date":"2026-07-31","close":3530.0},{"date":"2026-08-03","close":3470.0},{"date":"2026-08-04","close":3520.0},{"date":"2026-08-05","close":3440.0},{"date":"2026-08-06","close":3360.0},{"date":"2026-08-07","close":3250.0},{"date":"2026-08-10","close":3340.0},{"date":"2026-08-11","close":3595.0},{"date":"2026-08-12","close":3630.0},{"date":"2026-08-13","close":3630.0},{"date":"2026-08-14","close":3610.0},{"date":"2026-08-18","close":3480.0},{"date":"2026-08-19","close":3530.0},{"date":"2026-08-20","close":3610.0},{"date":"2026-08-21","close":3620.0},{"date":"2026-08-24","close":3655.0},{"date":"2026-08-25","close":3600.0},{"date":"2026-08-26","close":3630.0},{"date":"2026-08-27","close":3730.0},{"date":"2026-08-28","close":3745.0},{"date":"2026-08-31","close":3720.0},{"date":"2026-09-01","close":3725.0},{"date":"2026-09-02","close":3710.0},{"date":"2026-09-03","close":3695.0},{"date":"2026-09-04","close":3750.0},{"date":"2026-09-07","close":3745.0},{"date":"2026-09-08","close":3745.0},{"date":"2026-09-09","close":3630.0},{"date":"2026-09-10","close":3670.0},{"date":"2026-09-11","close":3665.0},{"date":"2026-09-14","close":3655.0},{"date":"2026-09-15","close":3645.0},{"date":"2026-09-16","close":3610.0},{"date":"2026-09-17","close":3645.0},{"date":"2026-09-18","close":3615.0},{"date":"2026-09-21","close":3580.0},{"date":"2026-09-22","close":3590.0},{"date":"2026-09-23","close":3635.0},{"date":"2026-09-28","close":3555.0},{"date":"2026-09-29","close":3570.0},{"date":"2026-09-30","close":3495.0},{"date":"2026-10-01","close":3480.0},{"date":"2026-10-02","close":3620.0},{"date":"2026-10-06","close":3750.0},{"date":"2026-10-07","close":3725.0},{"date":"2026-10-08","close":3705.0},{"date":"2026-10-12","close":3700.0},{"date":"2026-10-13","close":3530.0},{"date":"2026-10-14","close":3525.0},{"date":"2026-10-15","close":3500.0},{"date":"2026-10-16","close":3525.0},{"date":"2026-10-19","close":3530.0},{"date":"2026-10-20","close":3550.0},{"date":"2026-10-21","close":3465.0},{"date":"2026-10-22","close":3485.0},{"date":"2026-10-23","close":3405.0}],"chart_data":[{"date":"2024-10-23","open":4682,"high":4691,"low":4614,"close":4667,"volume":7767,"rsi_14":37.65,"sma_20":4941.5,"sma_60":5093.25,"sma_120":5361.38},{"date":"2024-10-24","open":4638,"high":4682,"low":4605,"close":4609,"volume":12468,"rsi_14":40.0,"sma_20":4935.75,"sma_60":5085.5,"sma_120":5351.83},{"date":"2024-10-25","open":4609,"high":4653,"low":4547,"close":4605,"volume":13512,"rsi_14":30.99,"sma_20":4926.25,"sma_60":5078.5,"sma_120":5342.75},{"date":"2024-10-28","open":4557,"high":4691,"low":4542,"close":4633,"volume":17365,"rsi_14":25.76,"sma_20":4917.25,"sma_60":5070.0,"sma_120":5333.33},{"date":"2024-10-29","open":4633,"high":4633,"low":4552,"close":4576,"volume":6019,"rsi_14":22.97,"sma_20":4905.25,"sma_60":5059.67,"sma_120":5323.75},{"date":"2024-10-30","open":4576,"high":4581,"low":4542,"close":4571,"volume":10044,"rsi_14":22.67,"sma_20":4893.0,"sma_60":5048.92,"sma_120":5313.96},{"date":"2024-10-31","open":4542,"high":4633,"low":4518,"close":4633,"volume":10780,"rsi_14":32.56,"sma_20":4886.0,"sma_60":5041.75,"sma_120":5305.04},{"date":"2024-11-01","open":4629,"high":4643,"low":4561,"close":4624,"volume":6854,"rsi_14":36.36,"sma_20":4882.75,"sma_60":5033.92,"sma_120":5296.12},{"date":"2024-11-04","open":4600,"high":4648,"low":4533,"close":4638,"volume":13658,"rsi_14":38.75,"sma_20":4877.75,"sma_60":5024.67,"sma_120":5287.42},{"date":"2024-11-05","open":4600,"high":4667,"low":4600,"close":4638,"volume":9126,"rsi_14":32.88,"sma_20":4870.0,"sma_60":5017.58,"sma_120":5278.54},{"date":"2024-11-06","open":4609,"high":4648,"low":4581,"close":4614,"volume":12371,"rsi_14":28.95,"sma_20":4862.0,"sma_60":5015.08,"sma_120":5270.12},{"date":"2024-11-07","open":4614,"high":4633,"low":4566,"close":4609,"volume":3287,"rsi_14":30.14,"sma_20":4853.75,"sma_60":5012.0,"sma_120":5261.58},{"date":"2024-11-08","open":4605,"high":4672,"low":4576,"close":4595,"volume":11529,"rsi_14":32.35,"sma_20":4844.25,"sma_60":5006.67,"sma_120":5253.58},{"date":"2024-11-11","open":4595,"high":4595,"low":4480,"close":4537,"volume":15150,"rsi_14":29.33,"sma_20":4834.5,"sma_60":4996.5,"sma_120":5244.83},{"date":"2024-11-12","open":4533,"high":4537,"low":4359,"close":4369,"volume":19016,"rsi_14":20.75,"sma_20":4816.0,"sma_60":4984.58,"sma_120":5234.46},{"date":"2024-11-13","open":4331,"high":4412,"low":4297,"close":4326,"volume":37529,"rsi_14":21.36,"sma_20":4793.5,"sma_60":4970.92,"sma_120":5223.71},{"date":"2024-11-14","open":4326,"high":4518,"low":4259,"close":4364,"volume":22888,"rsi_14":27.27,"sma_20":4772.5,"sma_60":4959.42,"sma_120":5213.04},{"date":"2024-11-15","open":4364,"high":4480,"low":4278,"close":4441,"volume":19710,"rsi_14":33.33,"sma_20":4756.5,"sma_60":4947.08,"sma_120":5203.21},{"date":"2024-11-18","open":4441,"high":4446,"low":4384,"close":4388,"volume":5899,"rsi_14":33.61,"sma_20":4739.75,"sma_60":4933.83,"sma_120":5192.83},{"date":"2024-11-19","open":4374,"high":4417,"low":4335,"close":4403,"volume":5283,"rsi_14":35.54,"sma_20":4725.0,"sma_60":4913.67,"sma_120":5182.58},{"date":"2024-11-20","open":4364,"high":4513,"low":4364,"close":4403,"volume":7236,"rsi_14":27.78,"sma_20":4711.25,"sma_60":4887.33,"sma_120":5172.42},{"date":"2024-11-21","open":4379,"high":4441,"low":4374,"close":4441,"volume":12781,"rsi_14":33.33,"sma_20":4702.5,"sma_60":4869.0,"sma_120":5163.08},{"date":"2024-11-22","open":4432,"high":4475,"low":4384,"close":4475,"volume":15424,"rsi_14":35.59,"sma_20":4695.75,"sma_60":4857.25,"sma_120":5153.54},{"date":"2024-11-25","open":4484,"high":4513,"low":4388,"close":4480,"volume":16109,"rsi_14":36.13,"sma_20":4687.75,"sma_60":4847.42,"sma_120":5144.79},{"date":"2024-11-26","open":4436,"high":4508,"low":4422,"close":4499,"volume":10053,"rsi_14":39.83,"sma_20":4683.75,"sma_60":4839.75,"sma_120":5136.46},{"date":"2024-11-27","open":4508,"high":4518,"low":4436,"close":4480,"volume":5600,"rsi_14":38.84,"sma_20":4679.0,"sma_60":4832.42,"sma_120":5127.62},{"date":"2024-11-28","open":4480,"high":4499,"low":4417,"close":4432,"volume":8357,"rsi_14":36.72,"sma_20":4668.5,"sma_60":4824.75,"sma_120":5118.38},{"date":"2024-11-29","open":4403,"high":4436,"low":4340,"close":4388,"volume":12225,"rsi_14":37.6,"sma_20":4656.25,"sma_60":4816.67,"sma_120":5109.0},{"date":"2024-12-02","open":4340,"high":4364,"low":4273,"close":4350,"volume":18519,"rsi_14":47.96,"sma_20":4641.25,"sma_60":4806.75,"sma_120":5099.29},{"date":"2024-12-03","open":4316,"high":4350,"low":4287,"close":4316,"volume":15435,"rsi_14":48.96,"sma_20":4624.5,"sma_60":4798.67,"sma_120":5089.29},{"date":"2024-12-04","open":4311,"high":4311,"low":4225,"close":4307,"volume":11869,"rsi_14":43.33,"sma_20":4608.5,"sma_60":4790.08,"sma_120":5079.21},{"date":"2024-12-05","open":4273,"high":4283,"low":4225,"close":4230,"volume":6239,"rsi_14":25.56,"sma_20":4588.75,"sma_60":4782.5,"sma_120":5068.21},{"date":"2024-12-06","open":4196,"high":4249,"low":3989,"close":4134,"volume":38481,"rsi_14":23.23,"sma_20":4564.75,"sma_60":4774.17,"sma_120":5056.54},{"date":"2024-12-09","open":4119,"high":4316,"low":3956,"close":4244,"volume":90679,"rsi_14":36.13,"sma_20":4549.5,"sma_60":4769.0,"sma_120":5045.25},{"date":"2024-12-10","open":4100,"high":4369,"low":4100,"close":4345,"volume":69346,"rsi_14":45.71,"sma_20":4548.25,"sma_60":4763.75,"sma_120":5035.33},{"date":"2024-12-11","open":4355,"high":4456,"low":4321,"close":4441,"volume":74337,"rsi_14":50.0,"sma_20":4554.25,"sma_60":4759.92,"sma_120":5026.33},{"date":"2024-12-12","open":4460,"high":4465,"low":4388,"close":4456,"volume":16209,"rsi_14":48.65,"sma_20":4559.0,"sma_60":4757.25,"sma_120":5017.71},{"date":"2024-12-13","open":4465,"high":4504,"low":4432,"close":4465,"volume":8367,"rsi_14":48.99,"sma_20":4560.25,"sma_60":4753.67,"sma_120":5009.25},{"date":"2024-12-16","open":4465,"high":4484,"low":4384,"close":4465,"volume":14431,"rsi_14":47.59,"sma_20":4564.25,"sma_60":4750.08,"sma_120":5001.04},{"date":"2024-12-17","open":4465,"high":4470,"low":4408,"close":4460,"volume":5611,"rsi_14":48.59,"sma_20":4567.25,"sma_60":4746.08,"sma_120":4992.79},{"date":"2024-12-18","open":4470,"high":4480,"low":4408,"close":4441,"volume":12547,"rsi_14":50.74,"sma_20":4569.25,"sma_60":4740.67,"sma_120":4985.04},{"date":"2024-12-19","open":4374,"high":4441,"low":4359,"close":4374,"volume":13801,"rsi_14":48.94,"sma_20":4565.75,"sma_60":4734.67,"sma_120":4977.46},{"date":"2024-12-20","open":4374,"high":4451,"low":4321,"close":4388,"volume":24838,"rsi_14":52.94,"sma_20":4561.25,"sma_60":4727.75,"sma_120":4969.25},{"date":"2024-12-23","open":4369,"high":4489,"low":4369,"close":4432,"volume":38813,"rsi_14":58.7,"sma_20":4558.75,"sma_60":4721.25,"sma_120":4962.08},{"date":"2024-12-24","open":4432,"high":4480,"low":4422,"close":4441,"volume":15668,"rsi_14":60.14,"sma_20":4555.75,"sma_60":4714.92,"sma_120":4955.42},{"date":"2024-12-26","open":4605,"high":4657,"low":4456,"close":4456,"volume":97796,"rsi_14":68.8,"sma_20":4554.5,"sma_60":4708.83,"sma_120":4949.21},{"date":"2024-12-27","open":4529,"high":4577,"low":4392,"close":4412,"volume":23696,"rsi_14":68.25,"sma_20":4550.5,"sma_60":4701.67,"sma_120":4943.21},{"date":"2024-12-30","open":4480,"high":4577,"low":4412,"close":4509,"volume":20225,"rsi_14":67.48,"sma_20":4553.75,"sma_60":4697.58,"sma_120":4938.62},{"date":"2025-01-02","open":4568,"high":4597,"low":4509,"close":4529,"volume":25919,"rsi_14":62.26,"sma_20":4560.0,"sma_60":4693.0,"sma_120":4933.79},{"date":"2025-01-03","open":4504,"high":4646,"low":4504,"close":4538,"volume":20913,"rsi_14":54.55,"sma_20":4568.5,"sma_60":4687.67,"sma_120":4928.62},{"date":"2025-01-06","open":4621,"high":4621,"low":4543,"close":4558,"volume":27087,"rsi_14":55.06,"sma_20":4578.5,"sma_60":4683.0,"sma_120":4922.88},{"date":"2025-01-07","open":4607,"high":4626,"low":4543,"close":4568,"volume":13377,"rsi_14":55.06,"sma_20":4593.0,"sma_60":4678.5,"sma_120":4917.46},{"date":"2025-01-08","open":4568,"high":4626,"low":4553,"close":4592,"volume":13579,"rsi_14":57.45,"sma_20":4613.75,"sma_60":4674.25,"sma_120":4912.5},{"date":"2025-01-09","open":4577,"high":4636,"low":4568,"close":4621,"volume":13307,"rsi_14":60.61,"sma_20":4630.25,"sma_60":4671.42,"sma_120":4907.62},{"date":"2025-01-10","open":4621,"high":4626,"low":4534,"close":4611,"volume":15796,"rsi_14":61.86,"sma_20":4641.0,"sma_60":4668.42,"sma_120":4902.67},{"date":"2025-01-13","open":4519,"high":4636,"low":4519,"close":4592,"volume":7559,"rsi_14":68.97,"sma_20":4645.75,"sma_60":4664.5,"sma_120":4897.38},{"date":"2025-01-14","open":4543,"high":4621,"low":4524,"close":4621,"volume":4320,"rsi_14":70.0,"sma_20":4651.25,"sma_60":4660.92,"sma_120":4891.92},{"date":"2025-01-15","open":4597,"high":4621,"low":4529,"close":4543,"volume":6865,"rsi_14":55.67,"sma_20":4652.25,"sma_60":4656.33,"sma_120":4885.96},{"date":"2025-01-16","open":4529,"high":4636,"low":4529,"close":4558,"volume":4070,"rsi_14":56.12,"sma_20":4654.0,"sma_60":4652.67,"sma_120":4880.46},{"date":"2025-01-17","open":4558,"high":4607,"low":4538,"close":4548,"volume":12586,"rsi_14":53.61,"sma_20":4655.5,"sma_60":4649.25,"sma_120":4874.46},{"date":"2025-01-20","open":4548,"high":4577,"low":4514,"close":4548,"volume":12004,"rsi_14":68.42,"sma_20":4658.0,"sma_60":4646.17,"sma_120":4869.71},{"date":"2025-01-21","open":4548,"high":4616,"low":4495,"close":4495,"volume":14317,"rsi_14":47.76,"sma_20":4661.25,"sma_60":4643.17,"sma_120":4864.33},{"date":"2025-01-22","open":4495,"high":4577,"low":4485,"close":4519,"volume":23551,"rsi_14":48.53,"sma_20":4665.0,"sma_60":4640.67,"sma_120":4859.58},{"date":"2025-01-23","open":4534,"high":4714,"low":4514,"close":4577,"volume":58770,"rsi_14":55.13,"sma_20":4669.5,"sma_60":4638.67,"sma_120":4854.33},{"date":"2025-01-24","open":4631,"high":4631,"low":4519,"close":4568,"volume":36562,"rsi_14":51.32,"sma_20":4673.0,"sma_60":4637.5,"sma_120":4848.58},{"date":"2025-01-31","open":4597,"high":4684,"low":4275,"close":4490,"volume":44016,"rsi_14":41.11,"sma_20":4671.75,"sma_60":4635.08,"sma_120":4842.0},{"date":"2025-02-03","open":4456,"high":4490,"low":4275,"close":4480,"volume":29048,"rsi_14":36.78,"sma_20":4675.25,"sma_60":4631.42,"sma_120":4836.58},{"date":"2025-02-04","open":4480,"high":4616,"low":4412,"close":4499,"volume":33872,"rsi_14":35.29,"sma_20":4674.75,"sma_60":4628.25,"sma_120":4831.08},{"date":"2025-02-05","open":4514,"high":4514,"low":4451,"close":4465,"volume":23334,"rsi_14":33.33,"sma_20":4671.5,"sma_60":4624.25,"sma_120":4824.46},{"date":"2025-02-06","open":4490,"high":4490,"low":4431,"close":4441,"volume":38483,"rsi_14":32.97,"sma_20":4666.5,"sma_60":4619.83,"sma_120":4818.71},{"date":"2025-02-07","open":4499,"high":4534,"low":4387,"close":4470,"volume":73697,"rsi_14":32.97,"sma_20":4662.0,"sma_60":4616.33,"sma_120":4815.71},{"date":"2025-02-10","open":4470,"high":4529,"low":4431,"close":4480,"volume":53479,"rsi_14":41.56,"sma_20":4657.5,"sma_60":4613.08,"sma_120":4812.54},{"date":"2025-02-11","open":4480,"high":4490,"low":4407,"close":4412,"volume":58030,"rsi_14":32.95,"sma_20":4648.25,"sma_60":4608.92,"sma_120":4807.79},{"date":"2025-02-12","open":4412,"high":4426,"low":4373,"close":4402,"volume":52925,"rsi_14":32.95,"sma_20":4637.0,"sma_60":4605.58,"sma_120":4801.04},{"date":"2025-02-13","open":4402,"high":4417,"low":4339,"close":4387,"volume":19137,"rsi_14":31.87,"sma_20":4625.5,"sma_60":4604.92,"sma_120":4794.75},{"date":"2025-02-14","open":4412,"high":4431,"low":4329,"close":4329,"volume":28646,"rsi_14":31.52,"sma_20":4612.0,"sma_60":4604.0,"sma_120":4787.46},{"date":"2025-02-17","open":4329,"high":4412,"low":4324,"close":4373,"volume":17107,"rsi_14":34.38,"sma_20":4599.25,"sma_60":4603.17,"sma_120":4781.29},{"date":"2025-02-18","open":4368,"high":4412,"low":4329,"close":4378,"volume":28986,"rsi_14":25.88,"sma_20":4590.75,"sma_60":4601.08,"sma_120":4774.08},{"date":"2025-02-19","open":4378,"high":4480,"low":4378,"close":4407,"volume":22862,"rsi_14":31.46,"sma_20":4583.0,"sma_60":4600.42,"sma_120":4767.12},{"date":"2025-02-20","open":4402,"high":4407,"low":4334,"close":4383,"volume":9970,"rsi_14":35.9,"sma_20":4574.5,"sma_60":4599.08,"sma_120":4756.38},{"date":"2025-02-21","open":4407,"high":4407,"low":4344,"close":4358,"volume":13862,"rsi_14":34.57,"sma_20":4564.75,"sma_60":4597.33,"sma_120":4742.33},{"date":"2025-02-24","open":4402,"high":4407,"low":4334,"close":4358,"volume":12798,"rsi_14":31.17,"sma_20":4557.75,"sma_60":4594.92,"sma_120":4731.96},{"date":"2025-02-25","open":4353,"high":4470,"low":4353,"close":4407,"volume":16773,"rsi_14":42.5,"sma_20":4552.0,"sma_60":4592.75,"sma_120":4725.0},{"date":"2025-02-26","open":4387,"high":4431,"low":4368,"close":4412,"volume":11034,"rsi_14":46.05,"sma_20":4543.5,"sma_60":4590.58,"sma_120":4719.0},{"date":"2025-02-27","open":4412,"high":4417,"low":4373,"close":4387,"volume":5421,"rsi_14":38.67,"sma_20":4534.25,"sma_60":4587.67,"sma_120":4713.71},{"date":"2025-02-28","open":4383,"high":4383,"low":4314,"close":4334,"volume":11122,"rsi_14":32.14,"sma_20":4526.25,"sma_60":4584.17,"sma_120":4708.29},{"date":"2025-03-04","open":4319,"high":4334,"low":4295,"close":4300,"volume":7933,"rsi_14":35.06,"sma_20":4517.0,"sma_60":4580.92,"sma_120":4702.83},{"date":"2025-03-05","open":4290,"high":4402,"low":4275,"close":4402,"volume":13423,"rsi_14":50.0,"sma_20":4512.0,"sma_60":4580.17,"sma_120":4698.42},{"date":"2025-03-06","open":4402,"high":4431,"low":4285,"close":4353,"volume":20543,"rsi_14":46.6,"sma_20":4506.25,"sma_60":4579.25,"sma_120":4693.0},{"date":"2025-03-07","open":4353,"high":4353,"low":4271,"close":4314,"volume":7120,"rsi_14":48.48,"sma_20":4499.75,"sma_60":4578.25,"sma_120":4688.46},{"date":"2025-03-10","open":4285,"high":4305,"low":4271,"close":4300,"volume":4879,"rsi_14":41.94,"sma_20":4491.0,"sma_60":4577.17,"sma_120":4683.62},{"date":"2025-03-11","open":4251,"high":4280,"low":4188,"close":4266,"volume":10153,"rsi_14":38.38,"sma_20":4480.0,"sma_60":4576.83,"sma_120":4679.67},{"date":"2025-03-12","open":4232,"high":4273,"low":4188,"close":4198,"volume":18241,"rsi_14":29.91,"sma_20":4469.0,"sma_60":4577.0,"sma_120":4675.58},{"date":"2025-03-13","open":4198,"high":4222,"low":4163,"close":4168,"volume":6923,"rsi_14":29.63,"sma_20":4457.0,"sma_60":4574.75,"sma_120":4671.88},{"date":"2025-03-14","open":4168,"high":4198,"low":4163,"close":4188,"volume":5976,"rsi_14":33.64,"sma_20":4446.75,"sma_60":4571.08,"sma_120":4667.42},{"date":"2025-03-17","open":4188,"high":4251,"low":4159,"close":4251,"volume":8336,"rsi_14":40.83,"sma_20":4442.75,"sma_60":4566.83,"sma_120":4663.38},{"date":"2025-03-18","open":4232,"high":4251,"low":4217,"close":4246,"volume":4639,"rsi_14":35.14,"sma_20":4436.25,"sma_60":4562.25,"sma_120":4659.75},{"date":"2025-03-19","open":4222,"high":4246,"low":4222,"close":4241,"volume":4378,"rsi_14":34.23,"sma_20":4429.25,"sma_60":4557.42,"sma_120":4655.54},{"date":"2025-03-20","open":4241,"high":4285,"low":4193,"close":4275,"volume":26244,"rsi_14":39.82,"sma_20":4422.5,"sma_60":4553.17,"sma_120":4651.62},{"date":"2025-03-21","open":4275,"high":4314,"low":4246,"close":4305,"volume":5766,"rsi_14":47.22,"sma_20":4418.5,"sma_60":4549.5,"sma_120":4647.79},{"date":"2025-03-24","open":4285,"high":4314,"low":4280,"close":4305,"volume":2512,"rsi_14":50.5,"sma_20":4415.75,"sma_60":4546.17,"sma_120":4643.42},{"date":"2025-03-25","open":4285,"high":4319,"low":4266,"close":4310,"volume":8865,"rsi_14":38.27,"sma_20":4413.25,"sma_60":4544.08,"sma_120":4639.38},{"date":"2025-03-26","open":4300,"high":4300,"low":4236,"close":4261,"volume":3817,"rsi_14":38.27,"sma_20":4405.75,"sma_60":4540.92,"sma_120":4634.33},{"date":"2025-03-27","open":4232,"high":4285,"low":4217,"close":4266,"volume":11332,"rsi_14":43.24,"sma_20":4398.25,"sma_60":4537.08,"sma_120":4629.17},{"date":"2025-03-28","open":4266,"high":4266,"low":4212,"close":4236,"volume":4121,"rsi_14":41.56,"sma_20":4390.5,"sma_60":4532.58,"sma_120":4623.75},{"date":"2025-03-31","open":4212,"high":4217,"low":4110,"close":4129,"volume":6430,"rsi_14":34.78,"sma_20":4380.0,"sma_60":4526.0,"sma_120":4617.42},{"date":"2025-04-01","open":4149,"high":4236,"low":4090,"close":4207,"volume":9769,"rsi_14":51.06,"sma_20":4375.25,"sma_60":4522.5,"sma_120":4612.08},{"date":"2025-04-02","open":4207,"high":4217,"low":4154,"close":4217,"volume":12471,"rsi_14":55.56,"sma_20":4365.75,"sma_60":4517.5,"sma_120":4607.54},{"date":"2025-04-03","open":4173,"high":4193,"low":4154,"close":4188,"volume":7633,"rsi_14":50.0,"sma_20":4357.25,"sma_60":4511.67,"sma_120":4602.33},{"date":"2025-04-04","open":4168,"high":4275,"low":4134,"close":4198,"volume":19300,"rsi_14":43.21,"sma_20":4351.25,"sma_60":4505.83,"sma_120":4596.75},{"date":"2025-04-07","open":4163,"high":4193,"low":4051,"close":4139,"volume":12393,"rsi_14":38.04,"sma_20":4343.0,"sma_60":4498.67,"sma_120":4590.83},{"date":"2025-04-08","open":4129,"high":4193,"low":4124,"close":4139,"volume":8165,"rsi_14":38.46,"sma_20":4336.5,"sma_60":4491.33,"sma_120":4584.92},{"date":"2025-04-09","open":4124,"high":4124,"low":3974,"close":3983,"volume":16855,"rsi_14":24.14,"sma_20":4325.5,"sma_60":4480.92,"sma_120":4577.58},{"date":"2025-04-10","open":4027,"high":4285,"low":4003,"close":4183,"volume":14523,"rsi_14":41.72,"sma_20":4326.25,"sma_60":4473.42,"sma_120":4572.42},{"date":"2025-04-11","open":4129,"high":4261,"low":4129,"close":4261,"volume":10197,"rsi_14":47.31,"sma_20":4330.0,"sma_60":4467.42,"sma_120":4567.92},{"date":"2025-04-14","open":4222,"high":4305,"low":4202,"close":4275,"volume":16303,"rsi_14":47.93,"sma_20":4331.25,"sma_60":4462.0,"sma_120":4563.25},{"date":"2025-04-15","open":4295,"high":4353,"low":4275,"close":4348,"volume":23293,"rsi_14":55.17,"sma_20":4336.5,"sma_60":4457.33,"sma_120":4559.12},{"date":"2025-04-16","open":4334,"high":4383,"low":4314,"close":4368,"volume":17521,"rsi_14":55.93,"sma_20":4343.0,"sma_60":4454.33,"sma_120":4555.33},{"date":"2025-04-17","open":4368,"high":4397,"low":4363,"close":4397,"volume":15378,"rsi_14":59.32,"sma_20":4349.25,"sma_60":4451.58,"sma_120":4552.12},{"date":"2025-04-18","open":4397,"high":4397,"low":4334,"close":4387,"volume":6688,"rsi_14":66.88,"sma_20":4353.5,"sma_60":4448.83,"sma_120":4549.04},{"date":"2025-04-21","open":4402,"high":5688,"low":4358,"close":5532,"volume":5561326,"rsi_14":86.17,"sma_20":4416.5,"sma_60":4465.67,"sma_120":4555.92},{"date":"2025-04-22","open":5308,"high":5327,"low":4870,"close":5016,"volume":924380,"rsi_14":67.08,"sma_20":4452.75,"sma_60":4474.58,"sma_120":4558.88},{"date":"2025-04-23","open":5132,"high":5132,"low":4928,"close":5055,"volume":260031,"rsi_14":68.46,"sma_20":4493.5,"sma_60":4483.75,"sma_120":4562.21},{"date":"2025-04-24","open":5055,"high":5084,"low":4928,"close":4996,"volume":156917,"rsi_14":66.67,"sma_20":4531.0,"sma_60":4490.92,"sma_120":4564.79},{"date":"2025-04-25","open":4938,"high":5395,"low":4704,"close":4753,"volume":864529,"rsi_14":61.89,"sma_20":4557.5,"sma_60":4494.08,"sma_120":4565.79},{"date":"2025-04-28","open":4753,"high":4762,"low":4646,"close":4670,"volume":117650,"rsi_14":59.96,"sma_20":4585.25,"sma_60":4497.17,"sma_120":4566.12},{"date":"2025-04-29","open":4670,"high":4792,"low":4670,"close":4728,"volume":67825,"rsi_14":64.52,"sma_20":4612.0,"sma_60":4501.42,"sma_120":4566.42},{"date":"2025-04-30","open":4728,"high":4782,"low":4665,"close":4723,"volume":57108,"rsi_14":61.4,"sma_20":4638.0,"sma_60":4505.25,"sma_120":4566.75},{"date":"2025-05-02","open":4723,"high":4860,"low":4641,"close":4806,"volume":63051,"rsi_14":61.48,"sma_20":4669.75,"sma_60":4511.08,"sma_120":4567.67},{"date":"2025-05-07","open":4850,"high":4860,"low":4694,"close":4782,"volume":56622,"rsi_14":60.61,"sma_20":4699.75,"sma_60":4516.92,"sma_120":4568.38},{"date":"2025-05-08","open":4728,"high":4845,"low":4728,"close":4845,"volume":42263,"rsi_14":60.45,"sma_20":4736.0,"sma_60":4523.33,"sma_120":4569.83},{"date":"2025-05-09","open":4860,"high":4860,"low":4723,"close":4762,"volume":33370,"rsi_14":58.08,"sma_20":4768.0,"sma_60":4528.17,"sma_120":4570.62},{"date":"2025-05-12","open":4762,"high":5084,"low":4762,"close":5025,"volume":237338,"rsi_14":61.75,"sma_20":4821.5,"sma_60":4538.67,"sma_120":4573.79},{"date":"2025-05-13","open":4986,"high":5882,"low":4796,"close":4806,"volume":4697705,"rsi_14":57.26,"sma_20":4853.5,"sma_60":4545.58,"sma_120":4575.58},{"date":"2025-05-14","open":4855,"high":4879,"low":4704,"close":4845,"volume":316214,"rsi_14":30.68,"sma_20":4883.5,"sma_60":4553.42,"sma_120":4579.17},{"date":"2025-05-15","open":4850,"high":4860,"low":4738,"close":4762,"volume":106251,"rsi_14":40.58,"sma_20":4908.5,"sma_60":4560.83,"sma_120":4582.42},{"date":"2025-05-16","open":4782,"high":4811,"low":4694,"close":4767,"volume":68398,"rsi_14":39.03,"sma_20":4930.0,"sma_60":4567.58,"sma_120":4585.38},{"date":"2025-05-19","open":4811,"high":4840,"low":4636,"close":4821,"volume":75627,"rsi_14":43.28,"sma_20":4953.25,"sma_60":4575.17,"sma_120":4588.12},{"date":"2025-05-20","open":4850,"high":4879,"low":4738,"close":4792,"volume":34165,"rsi_14":51.79,"sma_20":4973.5,"sma_60":4581.75,"sma_120":4591.08},{"date":"2025-05-21","open":4801,"high":5356,"low":4782,"close":4889,"volume":1175990,"rsi_14":59.91,"sma_20":4999.25,"sma_60":4590.42,"sma_120":4594.75},{"date":"2025-05-22","open":4835,"high":5425,"low":4835,"close":4977,"volume":763948,"rsi_14":60.94,"sma_20":4970.75,"sma_60":4601.0,"sma_120":4599.17},{"date":"2025-05-23","open":4967,"high":5035,"low":4879,"close":4889,"volume":93611,"rsi_14":56.8,"sma_20":4964.25,"sma_60":4610.08,"sma_120":4602.5},{"date":"2025-05-26","open":4977,"high":5074,"low":4855,"close":4899,"volume":111342,"rsi_14":54.04,"sma_20":4956.25,"sma_60":4618.5,"sma_120":4605.62},{"date":"2025-05-27","open":4899,"high":4957,"low":4821,"close":4821,"volume":64743,"rsi_14":51.63,"sma_20":4947.25,"sma_60":4625.5,"sma_120":4608.04},{"date":"2025-05-28","open":4821,"high":4967,"low":4821,"close":4879,"volume":30516,"rsi_14":51.43,"sma_20":4953.75,"sma_60":4633.92,"sma_120":4610.79},{"date":"2025-05-29","open":4850,"high":5327,"low":4850,"close":5064,"volume":1275706,"rsi_14":61.65,"sma_20":4974.0,"sma_60":4646.42,"sma_120":4615.29},{"date":"2025-05-30","open":5016,"high":5298,"low":4986,"close":5016,"volume":269809,"rsi_14":49.55,"sma_20":4988.75,"sma_60":4658.67,"sma_120":4619.79},{"date":"2025-06-02","open":4967,"high":5059,"low":4938,"close":5035,"volume":64823,"rsi_14":62.98,"sma_20":5004.75,"sma_60":4669.5,"sma_120":4624.83},{"date":"2025-06-04","open":4996,"high":5035,"low":4918,"close":4986,"volume":52397,"rsi_14":57.92,"sma_20":5014.0,"sma_60":4680.33,"sma_120":4629.79},{"date":"2025-06-05","open":4967,"high":5074,"low":4928,"close":4967,"volume":45002,"rsi_14":62.35,"sma_20":5023.5,"sma_60":4691.5,"sma_120":4634.88},{"date":"2025-06-09","open":4996,"high":5142,"low":4967,"close":5055,"volume":83162,"rsi_14":65.78,"sma_20":5034.25,"sma_60":4704.42,"sma_120":4640.79},{"date":"2025-06-10","open":5006,"high":5045,"low":4899,"close":5006,"volume":52981,"rsi_14":60.22,"sma_20":5046.75,"sma_60":4717.08,"sma_120":4646.96},{"date":"2025-06-11","open":4986,"high":5025,"low":4967,"close":5006,"volume":23677,"rsi_14":62.22,"sma_20":5045.75,"sma_60":4730.92,"sma_120":4653.96},{"date":"2025-06-12","open":5006,"high":5074,"low":4967,"close":4967,"volume":39163,"rsi_14":54.76,"sma_20":5054.0,"sma_60":4744.58,"sma_120":4659.67},{"date":"2025-06-13","open":4967,"high":4967,"low":4777,"close":4855,"volume":75318,"rsi_14":42.77,"sma_20":5054.5,"sma_60":4756.0,"sma_120":4663.54},{"date":"2025-06-16","open":4850,"high":4899,"low":4684,"close":4855,"volume":31696,"rsi_14":47.74,"sma_20":5059.25,"sma_60":4766.33,"sma_120":4666.58},{"date":"2025-06-17","open":4855,"high":5035,"low":4792,"close":4908,"volume":117898,"rsi_14":50.61,"sma_20":5066.5,"sma_60":4777.67,"sma_120":4669.96},{"date":"2025-06-18","open":4879,"high":4967,"low":4840,"close":4918,"volume":35321,"rsi_14":56.67,"sma_20":5071.5,"sma_60":4789.25,"sma_120":4673.33},{"date":"2025-06-19","open":4870,"high":4918,"low":4845,"close":4850,"volume":21721,"rsi_14":48.03,"sma_20":5074.5,"sma_60":4799.08,"sma_120":4676.12},{"date":"2025-06-20","open":4850,"high":4938,"low":4811,"close":4918,"volume":21608,"rsi_14":38.28,"sma_20":5076.0,"sma_60":4809.58,"sma_120":4679.54},{"date":"2025-06-23","open":4879,"high":4879,"low":4777,"close":4816,"volume":31535,"rsi_14":35.25,"sma_20":5067.75,"sma_60":4818.33,"sma_120":4682.25},{"date":"2025-06-24","open":4835,"high":4918,"low":4831,"close":4899,"volume":20574,"rsi_14":40.79,"sma_20":5068.25,"sma_60":4828.42,"sma_120":4686.25},{"date":"2025-06-25","open":4899,"high":5025,"low":4899,"close":4957,"volume":34378,"rsi_14":48.05,"sma_20":5071.25,"sma_60":4840.33,"sma_120":4690.62},{"date":"2025-06-26","open":4938,"high":5006,"low":4855,"close":4879,"volume":20135,"rsi_14":44.58,"sma_20":5074.25,"sma_60":4850.83,"sma_120":4693.96},{"date":"2025-06-27","open":4889,"high":4889,"low":4787,"close":4792,"volume":19603,"rsi_14":33.73,"sma_20":5069.75,"sma_60":4860.33,"sma_120":4696.46},{"date":"2025-06-30","open":4826,"high":4826,"low":4777,"close":4792,"volume":9519,"rsi_14":35.9,"sma_20":5055.75,"sma_60":4871.67,"sma_120":4698.83},{"date":"2025-07-01","open":4772,"high":4899,"low":4753,"close":4840,"volume":19136,"rsi_14":39.76,"sma_20":5046.75,"sma_60":4882.5,"sma_120":4702.5},{"date":"2025-07-02","open":4865,"high":4918,"low":4777,"close":4918,"volume":36627,"rsi_14":47.13,"sma_20":5040.75,"sma_60":4894.5,"sma_120":4706.0},{"date":"2025-07-03","open":4918,"high":4986,"low":4899,"close":4967,"volume":20269,"rsi_14":57.14,"sma_20":5039.75,"sma_60":4907.83,"sma_120":4709.75},{"date":"2025-07-04","open":4967,"high":4996,"low":4860,"close":4977,"volume":26699,"rsi_14":57.67,"sma_20":5040.25,"sma_60":4921.17,"sma_120":4713.5},{"date":"2025-07-07","open":4918,"high":4947,"low":4860,"close":4947,"volume":18217,"rsi_14":52.53,"sma_20":5034.75,"sma_60":4935.0,"sma_120":4716.83},{"date":"2025-07-08","open":4938,"high":4947,"low":4860,"close":4938,"volume":27738,"rsi_14":51.27,"sma_20":5031.25,"sma_60":4948.67,"sma_120":4720.0},{"date":"2025-07-09","open":4938,"high":4938,"low":4821,"close":4879,"volume":16920,"rsi_14":51.92,"sma_20":5024.75,"sma_60":4964.0,"sma_120":4722.46},{"date":"2025-07-10","open":4879,"high":4996,"low":4879,"close":4977,"volume":28948,"rsi_14":53.7,"sma_20":5025.25,"sma_60":4977.58,"sma_120":4725.5},{"date":"2025-07-11","open":4957,"high":4986,"low":4908,"close":4957,"volume":15423,"rsi_14":60.0,"sma_20":5030.5,"sma_60":4989.5,"sma_120":4728.46},{"date":"2025-07-14","open":4947,"high":5074,"low":4918,"close":5064,"volume":35761,"rsi_14":61.33,"sma_20":5041.25,"sma_60":5003.0,"sma_120":4732.5},{"date":"2025-07-15","open":5074,"high":5074,"low":4967,"close":5025,"volume":25303,"rsi_14":54.79,"sma_20":5047.25,"sma_60":5014.58,"sma_120":4735.96},{"date":"2025-07-16","open":5025,"high":5025,"low":4947,"close":4967,"volume":19501,"rsi_14":56.34,"sma_20":5049.75,"sma_60":5024.83,"sma_120":4739.58},{"date":"2025-07-17","open":4957,"high":5074,"low":4928,"close":5055,"volume":33905,"rsi_14":69.01,"sma_20":5060.25,"sma_60":5036.08,"sma_120":4743.83},{"date":"2025-07-18","open":5055,"high":5103,"low":4947,"close":5006,"volume":15124,"rsi_14":64.47,"sma_20":5064.75,"sma_60":5046.67,"sma_120":4747.75},{"date":"2025-07-21","open":5006,"high":5016,"low":4870,"close":4928,"volume":40911,"rsi_14":55.7,"sma_20":5070.5,"sma_60":5036.33,"sma_120":4751.0},{"date":"2025-07-22","open":4928,"high":4977,"low":4850,"close":4899,"volume":16286,"rsi_14":48.65,"sma_20":5070.5,"sma_60":5034.33,"sma_120":4754.46},{"date":"2025-07-23","open":4899,"high":4908,"low":4816,"close":4889,"volume":12628,"rsi_14":44.29,"sma_20":5067.0,"sma_60":5031.5,"sma_120":4757.62},{"date":"2025-07-24","open":4879,"high":4947,"low":4811,"close":4831,"volume":21281,"rsi_14":40.0,"sma_20":5064.5,"sma_60":5028.67,"sma_120":4759.79},{"date":"2025-07-25","open":4831,"high":4879,"low":4801,"close":4840,"volume":11063,"rsi_14":42.47,"sma_20":5067.0,"sma_60":5030.17,"sma_120":4762.12},{"date":"2025-07-28","open":4840,"high":4860,"low":4772,"close":4816,"volume":19074,"rsi_14":41.61,"sma_20":5068.25,"sma_60":5032.67,"sma_120":4764.92},{"date":"2025-07-29","open":4831,"high":4831,"low":4733,"close":4782,"volume":10800,"rsi_14":43.06,"sma_20":5065.25,"sma_60":5033.58,"sma_120":4767.5},{"date":"2025-07-30","open":4787,"high":4889,"low":4772,"close":4870,"volume":14586,"rsi_14":42.25,"sma_20":5062.75,"sma_60":5036.08,"sma_120":4770.67},{"date":"2025-07-31","open":4870,"high":4870,"low":4801,"close":4855,"volume":8409,"rsi_14":42.55,"sma_20":5057.0,"sma_60":5036.92,"sma_120":4774.0},{"date":"2025-08-01","open":4840,"high":4840,"low":4675,"close":4684,"volume":22630,"rsi_14":24.68,"sma_20":5042.0,"sma_60":5035.25,"sma_120":4776.08},{"date":"2025-08-04","open":4728,"high":4806,"low":4655,"close":4801,"volume":12439,"rsi_14":36.47,"sma_20":5034.5,"sma_60":5034.5,"sma_120":4778.92},{"date":"2025-08-05","open":4801,"high":4855,"low":4772,"close":4816,"volume":6723,"rsi_14":40.37,"sma_20":5028.25,"sma_60":5035.42,"sma_120":4781.79},{"date":"2025-08-06","open":4816,"high":4855,"low":4675,"close":4821,"volume":6883,"rsi_14":33.33,"sma_20":5025.25,"sma_60":5031.92,"sma_120":4785.29},{"date":"2025-08-07","open":4811,"high":4835,"low":4714,"close":4772,"volume":19126,"rsi_14":33.33,"sma_20":5014.75,"sma_60":5031.33,"sma_120":4788.46},{"date":"2025-08-08","open":4753,"high":4816,"low":4704,"close":4796,"volume":15938,"rsi_14":39.85,"sma_20":5006.5,"sma_60":5030.5,"sma_120":4791.96},{"date":"2025-08-11","open":4796,"high":4796,"low":4704,"close":4738,"volume":12147,"rsi_14":38.13,"sma_20":4989.75,"sma_60":5030.08,"sma_120":4795.46},{"date":"2025-08-12","open":4714,"high":4787,"low":4675,"close":4782,"volume":19784,"rsi_14":42.47,"sma_20":4977.25,"sma_60":5030.33,"sma_120":4798.96},{"date":"2025-08-13","open":4738,"high":4806,"low":4587,"close":4714,"volume":28613,"rsi_14":41.89,"sma_20":4964.25,"sma_60":5028.5,"sma_120":4801.83},{"date":"2025-08-14","open":4704,"high":4835,"low":4655,"close":4714,"volume":12612,"rsi_14":41.1,"sma_20":4946.75,"sma_60":5027.17,"sma_120":4804.46},{"date":"2025-08-18","open":4831,"high":4831,"low":4684,"close":4694,"volume":14515,"rsi_14":41.38,"sma_20":4930.75,"sma_60":5023.83,"sma_120":4807.12},{"date":"2025-08-19","open":4704,"high":4782,"low":4621,"close":4655,"volume":24402,"rsi_14":41.1,"sma_20":4916.75,"sma_60":5018.33,"sma_120":4809.67},{"date":"2025-08-20","open":4626,"high":4655,"low":4563,"close":4616,"volume":16062,"rsi_14":30.88,"sma_20":4902.25,"sma_60":5013.67,"sma_120":4811.88},{"date":"2025-08-21","open":4611,"high":4675,"low":4602,"close":4626,"volume":6183,"rsi_14":32.59,"sma_20":4888.75,"sma_60":5009.0,"sma_120":4813.75},{"date":"2025-08-22","open":4621,"high":4758,"low":4582,"close":4626,"volume":22043,"rsi_14":44.0,"sma_20":4878.25,"sma_60":5005.67,"sma_120":4815.58},{"date":"2025-08-25","open":4631,"high":4762,"low":4631,"close":4689,"volume":11638,"rsi_14":37.08,"sma_20":4870.5,"sma_60":5002.42,"sma_120":4818.17},{"date":"2025-08-26","open":4689,"high":4767,"low":4646,"close":4723,"volume":12452,"rsi_14":39.78,"sma_20":4865.75,"sma_60":4996.58,"sma_120":4821.5},{"date":"2025-08-27","open":4723,"high":4723,"low":4655,"close":4660,"volume":8580,"rsi_14":34.29,"sma_20":4859.5,"sma_60":4990.5,"sma_120":4824.58},{"date":"2025-08-28","open":4680,"high":4806,"low":4665,"close":4796,"volume":25694,"rsi_14":52.03,"sma_20":4855.75,"sma_60":4986.42,"sma_120":4827.96},{"date":"2025-08-29","open":4796,"high":4806,"low":4728,"close":4782,"volume":14159,"rsi_14":48.76,"sma_20":4852.0,"sma_60":4982.92,"sma_120":4831.62},{"date":"2025-09-01","open":4782,"high":4816,"low":4670,"close":4704,"volume":12215,"rsi_14":47.2,"sma_20":4853.0,"sma_60":4978.42,"sma_120":4834.96},{"date":"2025-09-02","open":4704,"high":4733,"low":4636,"close":4733,"volume":23002,"rsi_14":45.9,"sma_20":4849.5,"sma_60":4972.92,"sma_120":4838.67},{"date":"2025-09-03","open":4733,"high":4753,"low":4665,"close":4738,"volume":18926,"rsi_14":52.29,"sma_20":4845.5,"sma_60":4968.33,"sma_120":4842.71},{"date":"2025-09-04","open":4738,"high":4772,"low":4709,"close":4733,"volume":6122,"rsi_14":51.82,"sma_20":4841.0,"sma_60":4963.67,"sma_120":4847.29},{"date":"2025-09-05","open":4772,"high":4772,"low":4709,"close":4728,"volume":8400,"rsi_14":53.27,"sma_20":4838.75,"sma_60":4959.58,"sma_120":4852.08},{"date":"2025-09-08","open":4733,"high":4787,"low":4709,"close":4733,"volume":12383,"rsi_14":58.0,"sma_20":4835.5,"sma_60":4957.5,"sma_120":4856.75},{"date":"2025-09-09","open":4738,"high":4772,"low":4694,"close":4772,"volume":17249,"rsi_14":66.0,"sma_20":4837.25,"sma_60":4956.08,"sma_120":4861.21},{"date":"2025-09-10","open":4772,"high":4796,"low":4719,"close":4782,"volume":12885,"rsi_14":66.0,"sma_20":4837.25,"sma_60":4953.92,"sma_120":4865.79},{"date":"2025-09-11","open":4782,"high":4816,"low":4719,"close":4728,"volume":14689,"rsi_14":59.46,"sma_20":4838.0,"sma_60":4950.67,"sma_120":4869.96},{"date":"2025-09-12","open":4733,"high":4767,"low":4694,"close":4719,"volume":13204,"rsi_14":53.0,"sma_20":4838.25,"sma_60":4948.42,"sma_120":4873.75},{"date":"2025-09-15","open":4719,"high":4816,"low":4704,"close":4796,"volume":15862,"rsi_14":56.88,"sma_20":4843.5,"sma_60":4946.33,"sma_120":4877.96},{"date":"2025-09-16","open":4743,"high":4782,"low":4743,"close":4772,"volume":12127,"rsi_14":61.39,"sma_20":4849.5,"sma_60":4945.58,"sma_120":4881.96},{"date":"2025-09-17","open":4772,"high":4772,"low":4719,"close":4743,"volume":6182,"rsi_14":43.04,"sma_20":4856.0,"sma_60":4942.92,"sma_120":4885.67},{"date":"2025-09-18","open":4748,"high":4806,"low":4719,"close":4777,"volume":8023,"rsi_14":48.78,"sma_20":4863.5,"sma_60":4939.75,"sma_120":4890.04},{"date":"2025-09-19","open":4905,"high":4915,"low":4840,"close":4855,"volume":9773,"rsi_14":53.33,"sma_20":4868.75,"sma_60":4937.17,"sma_120":4894.0},{"date":"2025-09-22","open":4728,"high":4753,"low":4699,"close":4738,"volume":12409,"rsi_14":50.7,"sma_20":4871.25,"sma_60":4936.25,"sma_120":4898.29},{"date":"2025-09-23","open":4738,"high":4782,"low":4626,"close":4684,"volume":26061,"rsi_14":43.21,"sma_20":4869.25,"sma_60":4934.42,"sma_120":4903.04},{"date":"2025-09-24","open":4684,"high":4684,"low":4582,"close":4665,"volume":23237,"rsi_14":41.67,"sma_20":4869.5,"sma_60":4931.42,"sma_120":4906.96},{"date":"2025-09-25","open":4646,"high":4694,"low":4602,"close":4675,"volume":6721,"rsi_14":43.53,"sma_20":4863.25,"sma_60":4927.25,"sma_120":4910.88},{"date":"2025-09-26","open":4660,"high":4675,"low":4553,"close":4616,"volume":18796,"rsi_14":37.5,"sma_20":4854.75,"sma_60":4921.25,"sma_120":4914.54},{"date":"2025-09-29","open":4646,"high":4646,"low":4568,"close":4646,"volume":6818,"rsi_14":36.17,"sma_20":4851.75,"sma_60":4915.58,"sma_120":4918.38},{"date":"2025-09-30","open":4646,"high":4646,"low":4529,"close":4572,"volume":9760,"rsi_14":29.91,"sma_20":4843.5,"sma_60":4909.17,"sma_120":4922.08},{"date":"2025-10-01","open":4572,"high":4670,"low":4543,"close":4577,"volume":16612,"rsi_14":34.02,"sma_20":4835.25,"sma_60":4903.0,"sma_120":4925.83},{"date":"2025-10-02","open":4592,"high":4684,"low":4543,"close":4592,"volume":9640,"rsi_14":36.73,"sma_20":4828.0,"sma_60":4898.08,"sma_120":4931.04},{"date":"2025-10-10","open":4597,"high":4631,"low":4529,"close":4538,"volume":14197,"rsi_14":21.51,"sma_20":4818.25,"sma_60":4890.58,"sma_120":4934.08},{"date":"2025-10-13","open":4538,"high":4568,"low":4504,"close":4558,"volume":10806,"rsi_14":26.09,"sma_20":4809.25,"sma_60":4883.75,"sma_120":4936.62},{"date":"2025-10-14","open":4519,"high":4568,"low":4480,"close":4534,"volume":22695,"rsi_14":26.37,"sma_20":4797.0,"sma_60":4874.67,"sma_120":4938.83},{"date":"2025-10-15","open":4529,"high":4626,"low":4519,"close":4607,"volume":10395,"rsi_14":33.0,"sma_20":4788.0,"sma_60":4867.5,"sma_120":4941.04},{"date":"2025-10-16","open":4607,"high":4626,"low":4577,"close":4607,"volume":12065,"rsi_14":36.26,"sma_20":4781.75,"sma_60":4861.33,"sma_120":4943.08},{"date":"2025-10-17","open":4607,"high":4607,"low":4538,"close":4607,"volume":17182,"rsi_14":34.83,"sma_20":4776.0,"sma_60":4853.67,"sma_120":4944.88},{"date":"2025-10-20","open":4587,"high":4680,"low":4558,"close":4670,"volume":22659,"rsi_14":48.35,"sma_20":4769.5,"sma_60":4847.92,"sma_120":4947.29},{"date":"2025-10-21","open":4670,"high":4689,"low":4577,"close":4611,"volume":18618,"rsi_14":44.44,"sma_20":4761.25,"sma_60":4842.5,"sma_120":4939.42},{"date":"2025-10-22","open":4611,"high":4611,"low":4543,"close":4577,"volume":12759,"rsi_14":40.38,"sma_20":4752.75,"sma_60":4837.0,"sma_120":4935.67},{"date":"2025-10-23","open":4592,"high":4607,"low":4529,"close":4563,"volume":8376,"rsi_14":44.21,"sma_20":4742.0,"sma_60":4831.42,"sma_120":4931.46},{"date":"2025-10-24","open":4563,"high":4577,"low":4514,"close":4548,"volume":10395,"rsi_14":39.13,"sma_20":4732.75,"sma_60":4826.58,"sma_120":4927.62},{"date":"2025-10-27","open":4548,"high":4553,"low":4475,"close":4548,"volume":32998,"rsi_14":46.75,"sma_20":4723.0,"sma_60":4821.58,"sma_120":4925.88},{"date":"2025-10-28","open":4529,"high":4563,"low":4519,"close":4548,"volume":7945,"rsi_14":46.05,"sma_20":4716.0,"sma_60":4817.0,"sma_120":4924.83},{"date":"2025-10-29","open":4553,"high":4558,"low":4460,"close":4519,"volume":16448,"rsi_14":40.51,"sma_20":4708.5,"sma_60":4812.5,"sma_120":4923.04},{"date":"2025-10-30","open":4519,"high":4524,"low":4407,"close":4524,"volume":28371,"rsi_14":47.83,"sma_20":4700.75,"sma_60":4806.58,"sma_120":4921.33},{"date":"2025-10-31","open":4524,"high":4577,"low":4446,"close":4572,"volume":23578,"rsi_14":52.0,"sma_20":4698.5,"sma_60":4801.75,"sma_120":4919.33},{"date":"2025-11-03","open":4572,"high":4577,"low":4460,"close":4495,"volume":15535,"rsi_14":45.35,"sma_20":4690.75,"sma_60":4798.5,"sma_120":4916.88},{"date":"2025-11-04","open":4480,"high":4538,"low":4363,"close":4465,"volume":36242,"rsi_14":31.17,"sma_20":4685.25,"sma_60":4792.75,"sma_120":4913.62},{"date":"2025-11-05","open":4446,"high":4519,"low":4344,"close":4475,"volume":25029,"rsi_14":32.91,"sma_20":4680.0,"sma_60":4786.92,"sma_120":4911.17},{"date":"2025-11-06","open":4446,"high":4480,"low":4387,"close":4441,"volume":6314,"rsi_14":30.23,"sma_20":4672.25,"sma_60":4780.42,"sma_120":4906.17},{"date":"2025-11-07","open":4441,"high":4441,"low":4319,"close":4383,"volume":10780,"rsi_14":15.29,"sma_20":4664.25,"sma_60":4773.75,"sma_120":4902.54},{"date":"2025-11-10","open":4383,"high":4480,"low":4329,"close":4480,"volume":16000,"rsi_14":35.48,"sma_20":4660.25,"sma_60":4768.33,"sma_120":4899.42},{"date":"2025-11-11","open":4480,"high":4480,"low":4412,"close":4456,"volume":17330,"rsi_14":36.26,"sma_20":4656.25,"sma_60":4763.5,"sma_120":4896.79},{"date":"2025-11-12","open":4451,"high":4485,"low":4417,"close":4485,"volume":6564,"rsi_14":41.49,"sma_20":4650.0,"sma_60":4758.42,"sma_120":4894.38},{"date":"2025-11-13","open":4485,"high":4928,"low":4485,"close":4548,"volume":337476,"rsi_14":50.0,"sma_20":4647.0,"sma_60":4755.58,"sma_120":4892.04},{"date":"2025-11-14","open":4538,"high":4543,"low":4412,"close":4509,"volume":54620,"rsi_14":46.43,"sma_20":4642.0,"sma_60":4752.08,"sma_120":4889.62},{"date":"2025-11-17","open":4538,"high":4835,"low":4538,"close":4719,"volume":84349,"rsi_14":61.29,"sma_20":4644.5,"sma_60":4752.5,"sma_120":4888.17},{"date":"2025-11-18","open":4719,"high":4723,"low":4553,"close":4699,"volume":42737,"rsi_14":62.09,"sma_20":4649.0,"sma_60":4753.25,"sma_120":4885.79},{"date":"2025-11-19","open":4655,"high":4772,"low":4602,"close":4709,"volume":52400,"rsi_14":62.34,"sma_20":4655.75,"sma_60":4754.83,"sma_120":4884.25},{"date":"2025-11-20","open":4719,"high":4801,"low":4709,"close":4753,"volume":21103,"rsi_14":62.09,"sma_20":4665.5,"sma_60":4757.0,"sma_120":4883.0},{"date":"2025-11-21","open":4748,"high":4840,"low":4680,"close":4723,"volume":29891,"rsi_14":66.43,"sma_20":4674.5,"sma_60":4758.67,"sma_120":4882.17},{"date":"2025-11-24","open":4723,"high":4738,"low":4597,"close":4699,"volume":20244,"rsi_14":66.9,"sma_20":4682.25,"sma_60":4758.83,"sma_120":4880.62},{"date":"2025-11-25","open":4680,"high":4699,"low":4597,"close":4675,"volume":18337,"rsi_14":64.14,"sma_20":4688.75,"sma_60":4758.0,"sma_120":4877.29},{"date":"2025-11-26","open":4675,"high":4767,"low":4646,"close":4753,"volume":12665,"rsi_14":70.78,"sma_20":4700.75,"sma_60":4759.58,"sma_120":4875.04},{"date":"2025-11-27","open":4753,"high":4772,"low":4675,"close":4753,"volume":8589,"rsi_14":76.76,"sma_20":4712.5,"sma_60":4758.83,"sma_120":4872.62},{"date":"2025-11-28","open":4753,"high":4792,"low":4699,"close":4748,"volume":12031,"rsi_14":72.36,"sma_20":4721.5,"sma_60":4758.25,"sma_120":4870.58},{"date":"2025-12-01","open":4748,"high":4865,"low":4748,"close":4792,"volume":27561,"rsi_14":77.17,"sma_20":4736.75,"sma_60":4759.75,"sma_120":4869.08},{"date":"2025-12-02","open":4743,"high":4850,"low":4743,"close":4811,"volume":9342,"rsi_14":76.8,"sma_20":4754.5,"sma_60":4761.08,"sma_120":4867.0},{"date":"2025-12-03","open":4811,"high":4860,"low":4806,"close":4835,"volume":13308,"rsi_14":75.21,"sma_20":4773.0,"sma_60":4762.75,"sma_120":4865.54},{"date":"2025-12-04","open":4835,"high":4845,"low":4796,"close":4835,"volume":9680,"rsi_14":80.73,"sma_20":4793.25,"sma_60":4764.5,"sma_120":4864.08},{"date":"2025-12-05","open":4835,"high":4835,"low":4782,"close":4811,"volume":6854,"rsi_14":63.38,"sma_20":4815.25,"sma_60":4765.92,"sma_120":4862.75},{"date":"2025-12-08","open":4811,"high":4850,"low":4772,"close":4831,"volume":14657,"rsi_14":69.01,"sma_20":4833.25,"sma_60":4767.58,"sma_120":4862.54},{"date":"2025-12-09","open":4831,"high":4831,"low":4753,"close":4826,"volume":8491,"rsi_14":67.14,"sma_20":4852.25,"sma_60":4768.5,"sma_120":4862.29},{"date":"2025-12-10","open":4826,"high":4826,"low":4767,"close":4811,"volume":3974,"rsi_14":59.38,"sma_20":4869.0,"sma_60":4769.0,"sma_120":4861.46},{"date":"2025-12-11","open":4777,"high":4865,"low":4777,"close":4831,"volume":5578,"rsi_14":67.74,"sma_20":4883.5,"sma_60":4770.75,"sma_120":4860.71},{"date":"2025-12-12","open":4831,"high":4860,"low":4777,"close":4855,"volume":11643,"rsi_14":75.81,"sma_20":4901.25,"sma_60":4773.08,"sma_120":4860.75},{"date":"2025-12-15","open":4855,"high":4855,"low":4723,"close":4821,"volume":22909,"rsi_14":73.44,"sma_20":4906.5,"sma_60":4773.5,"sma_120":4859.92},{"date":"2025-12-16","open":4801,"high":4801,"low":4699,"close":4743,"volume":8394,"rsi_14":48.44,"sma_20":4908.75,"sma_60":4773.0,"sma_120":4859.29},{"date":"2025-12-17","open":4719,"high":4792,"low":4714,"close":4782,"volume":6915,"rsi_14":54.17,"sma_20":4912.5,"sma_60":4773.67,"sma_120":4858.29},{"date":"2025-12-18","open":4762,"high":4762,"low":4723,"close":4738,"volume":3744,"rsi_14":48.75,"sma_20":4911.75,"sma_60":4773.08,"sma_120":4856.42},{"date":"2025-12-19","open":4738,"high":4738,"low":4675,"close":4684,"volume":8352,"rsi_14":36.59,"sma_20":4909.75,"sma_60":4772.33,"sma_120":4854.75},{"date":"2025-12-22","open":4699,"high":4719,"low":4670,"close":4714,"volume":15146,"rsi_14":38.1,"sma_20":4910.5,"sma_60":4771.92,"sma_120":4854.08},{"date":"2025-12-23","open":4728,"high":4748,"low":4616,"close":4621,"volume":12703,"rsi_14":27.55,"sma_20":4907.75,"sma_60":4770.83,"sma_120":4852.62},{"date":"2025-12-24","open":4675,"high":4689,"low":4602,"close":4646,"volume":8185,"rsi_14":31.07,"sma_20":4902.25,"sma_60":4770.5,"sma_120":4850.96},{"date":"2025-12-26","open":4646,"high":4680,"low":4485,"close":4665,"volume":35742,"rsi_14":35.29,"sma_20":4897.75,"sma_60":4770.33,"sma_120":4848.79},{"date":"2025-12-29","open":4785,"high":4800,"low":4605,"close":4800,"volume":19022,"rsi_14":34.0,"sma_20":4894.0,"sma_60":4771.33,"sma_120":4846.29},{"date":"2025-12-30","open":4800,"high":4810,"low":4700,"close":4810,"volume":7611,"rsi_14":35.64,"sma_20":4888.5,"sma_60":4772.0,"sma_120":4843.79},{"date":"2026-01-02","open":4810,"high":4810,"low":4735,"close":4770,"volume":10999,"rsi_14":33.96,"sma_20":4880.0,"sma_60":4773.25,"sma_120":4841.21},{"date":"2026-01-05","open":4800,"high":4805,"low":4720,"close":4740,"volume":6851,"rsi_14":29.63,"sma_20":4868.75,"sma_60":4773.92,"sma_120":4838.46},{"date":"2026-01-06","open":4795,"high":4795,"low":4705,"close":4740,"volume":7011,"rsi_14":26.21,"sma_20":4857.5,"sma_60":4774.33,"sma_120":4836.21},{"date":"2026-01-07","open":4740,"high":4740,"low":4640,"close":4700,"volume":14902,"rsi_14":25.96,"sma_20":4845.5,"sma_60":4775.0,"sma_120":4832.79},{"date":"2026-01-08","open":4695,"high":4725,"low":4630,"close":4680,"volume":12497,"rsi_14":29.35,"sma_20":4831.5,"sma_60":4775.0,"sma_120":4829.38},{"date":"2026-01-09","open":4680,"high":4760,"low":4605,"close":4740,"volume":15852,"rsi_14":32.29,"sma_20":4820.75,"sma_60":4776.42,"sma_120":4825.54},{"date":"2026-01-12","open":4740,"high":4780,"low":4680,"close":4775,"volume":9939,"rsi_14":40.43,"sma_20":4812.5,"sma_60":4777.17,"sma_120":4822.33},{"date":"2026-01-13","open":4770,"high":4795,"low":4680,"close":4790,"volume":24700,"rsi_14":47.67,"sma_20":4804.0,"sma_60":4778.17,"sma_120":4819.75},{"date":"2026-01-14","open":4790,"high":4810,"low":4710,"close":4710,"volume":10484,"rsi_14":36.46,"sma_20":4790.25,"sma_60":4777.83,"sma_120":4815.75},{"date":"2026-01-15","open":4715,"high":4775,"low":4665,"close":4715,"volume":12789,"rsi_14":46.15,"sma_20":4778.5,"sma_60":4776.5,"sma_120":4812.21},{"date":"2026-01-16","open":4715,"high":4730,"low":4685,"close":4700,"volume":7509,"rsi_14":40.79,"sma_20":4770.0,"sma_60":4775.92,"sma_120":4809.21},{"date":"2026-01-19","open":4700,"high":4700,"low":4635,"close":4660,"volume":18967,"rsi_14":32.05,"sma_20":4749.25,"sma_60":4775.5,"sma_120":4806.12},{"date":"2026-01-20","open":4650,"high":4800,"low":4630,"close":4720,"volume":16766,"rsi_14":39.77,"sma_20":4744.75,"sma_60":4776.33,"sma_120":4803.62},{"date":"2026-01-21","open":4720,"high":4720,"low":4620,"close":4670,"volume":12451,"rsi_14":38.89,"sma_20":4736.25,"sma_60":4776.33,"sma_120":4801.21},{"date":"2026-01-22","open":4670,"high":4790,"low":4655,"close":4690,"volume":20838,"rsi_14":44.32,"sma_20":4733.5,"sma_60":4776.67,"sma_120":4798.88},{"date":"2026-01-23","open":4710,"high":4745,"low":4625,"close":4720,"volume":16245,"rsi_14":47.87,"sma_20":4731.0,"sma_60":4778.0,"sma_120":4797.0},{"date":"2026-01-26","open":4680,"high":4770,"low":4680,"close":4740,"volume":40406,"rsi_14":54.44,"sma_20":4728.5,"sma_60":4779.58,"sma_120":4795.58},{"date":"2026-01-27","open":4740,"high":4750,"low":4650,"close":4735,"volume":29055,"rsi_14":56.32,"sma_20":4725.25,"sma_60":4780.25,"sma_120":4793.38},{"date":"2026-01-28","open":4770,"high":4880,"low":4715,"close":4785,"volume":57959,"rsi_14":55.29,"sma_20":4724.0,"sma_60":4783.08,"sma_120":4791.71},{"date":"2026-01-29","open":4840,"high":4840,"low":4695,"close":4765,"volume":25755,"rsi_14":48.78,"sma_20":4723.75,"sma_60":4786.08,"sma_120":4791.33},{"date":"2026-01-30","open":4765,"high":4785,"low":4670,"close":4745,"volume":33896,"rsi_14":44.58,"sma_20":4724.0,"sma_60":4788.58,"sma_120":4789.79},{"date":"2026-02-02","open":4700,"high":4730,"low":4600,"close":4630,"volume":31355,"rsi_14":41.11,"sma_20":4718.5,"sma_60":4789.75,"sma_120":4787.17},{"date":"2026-02-03","open":4670,"high":4695,"low":4620,"close":4665,"volume":14223,"rsi_14":44.79,"sma_20":4716.75,"sma_60":4792.5,"sma_120":4784.79},{"date":"2026-02-04","open":4665,"high":4750,"low":4620,"close":4745,"volume":22982,"rsi_14":54.13,"sma_20":4720.0,"sma_60":4793.25,"sma_120":4783.5},{"date":"2026-02-05","open":4735,"high":4850,"low":4650,"close":4760,"volume":36188,"rsi_14":55.36,"sma_20":4721.0,"sma_60":4795.92,"sma_120":4782.12},{"date":"2026-02-06","open":4755,"high":4755,"low":4620,"close":4710,"volume":14950,"rsi_14":54.39,"sma_20":4717.75,"sma_60":4798.17,"sma_120":4780.83},{"date":"2026-02-09","open":4710,"high":4745,"low":4665,"close":4715,"volume":14599,"rsi_14":49.51,"sma_20":4714.0,"sma_60":4800.0,"sma_120":4779.21},{"date":"2026-02-10","open":4715,"high":4745,"low":4665,"close":4730,"volume":12209,"rsi_14":56.25,"sma_20":4715.0,"sma_60":4801.0,"sma_120":4778.29},{"date":"2026-02-11","open":4730,"high":4800,"low":4695,"close":4740,"volume":24747,"rsi_14":55.32,"sma_20":4716.25,"sma_60":4802.83,"sma_120":4777.46},{"date":"2026-02-12","open":4810,"high":4930,"low":4720,"close":4800,"volume":106560,"rsi_14":58.0,"sma_20":4721.25,"sma_60":4802.08,"sma_120":4777.29},{"date":"2026-02-13","open":4800,"high":4840,"low":4755,"close":4815,"volume":18396,"rsi_14":57.58,"sma_20":4727.0,"sma_60":4801.92,"sma_120":4777.58},{"date":"2026-02-19","open":4815,"high":4950,"low":4805,"close":4850,"volume":30207,"rsi_14":60.95,"sma_20":4736.5,"sma_60":4802.17,"sma_120":4778.5},{"date":"2026-02-20","open":4850,"high":4925,"low":4810,"close":4850,"volume":43681,"rsi_14":56.84,"sma_20":4743.0,"sma_60":4801.67,"sma_120":4779.33},{"date":"2026-02-23","open":4855,"high":4960,"low":4855,"close":4950,"volume":57853,"rsi_14":66.67,"sma_20":4757.0,"sma_60":4803.33,"sma_120":4781.0},{"date":"2026-02-24","open":4960,"high":4965,"low":4885,"close":4930,"volume":14992,"rsi_14":66.67,"sma_20":4769.0,"sma_60":4805.08,"sma_120":4781.96},{"date":"2026-02-25","open":4930,"high":4950,"low":4860,"close":4920,"volume":48785,"rsi_14":82.22,"sma_20":4779.0,"sma_60":4807.08,"sma_120":4782.54},{"date":"2026-02-26","open":4920,"high":4970,"low":4815,"close":4930,"volume":25635,"rsi_14":81.18,"sma_20":4788.5,"sma_60":4804.92,"sma_120":4781.88},{"date":"2026-02-27","open":4900,"high":4900,"low":4770,"close":4835,"volume":54767,"rsi_14":60.23,"sma_20":4793.5,"sma_60":4807.17,"sma_120":4783.0},{"date":"2026-03-03","open":4760,"high":4780,"low":4580,"close":4580,"volume":48125,"rsi_14":36.76,"sma_20":4783.25,"sma_60":4802.25,"sma_120":4780.25},{"date":"2026-03-04","open":4580,"high":4580,"low":4110,"close":4300,"volume":50351,"rsi_14":27.47,"sma_20":4760.0,"sma_60":4791.92,"sma_120":4775.83},{"date":"2026-03-05","open":4305,"high":4650,"low":4305,"close":4545,"volume":38632,"rsi_14":42.61,"sma_20":4750.0,"sma_60":4785.33,"sma_120":4773.21},{"date":"2026-03-06","open":4545,"high":4585,"low":4430,"close":4520,"volume":17834,"rsi_14":40.95,"sma_20":4744.5,"sma_60":4777.92,"sma_120":4770.33},{"date":"2026-03-09","open":4520,"high":4520,"low":4350,"close":4425,"volume":16673,"rsi_14":37.35,"sma_20":4732.5,"sma_60":4768.92,"sma_120":4766.71},{"date":"2026-03-10","open":4455,"high":4600,"low":4455,"close":4520,"volume":18885,"rsi_14":39.06,"sma_20":4721.25,"sma_60":4761.92,"sma_120":4763.92},{"date":"2026-03-11","open":4520,"high":4600,"low":4505,"close":4585,"volume":14213,"rsi_14":41.35,"sma_20":4712.5,"sma_60":4755.67,"sma_120":4761.62},{"date":"2026-03-12","open":4585,"high":4585,"low":4505,"close":4555,"volume":2930,"rsi_14":38.87,"sma_20":4704.75,"sma_60":4749.0,"sma_120":4758.75},{"date":"2026-03-13","open":4550,"high":4550,"low":4415,"close":4525,"volume":5215,"rsi_14":38.01,"sma_20":4695.25,"sma_60":4742.08,"sma_120":4755.54},{"date":"2026-03-16","open":4600,"high":4600,"low":4430,"close":4500,"volume":5752,"rsi_14":32.42,"sma_20":4683.75,"sma_60":4729.67,"sma_120":4751.38},{"date":"2026-03-17","open":4500,"high":4700,"low":4485,"close":4645,"volume":14787,"rsi_14":39.86,"sma_20":4679.0,"sma_60":4728.75,"sma_120":4750.92},{"date":"2026-03-18","open":4620,"high":4700,"low":4575,"close":4690,"volume":17020,"rsi_14":42.01,"sma_20":4673.5,"sma_60":4724.42,"sma_120":4748.96},{"date":"2026-03-19","open":4645,"high":4645,"low":4555,"close":4645,"volume":6927,"rsi_14":40.34,"sma_20":4665.0,"sma_60":4720.67,"sma_120":4746.83},{"date":"2026-03-20","open":4645,"high":4650,"low":4565,"close":4625,"volume":7491,"rsi_14":42.5,"sma_20":4653.75,"sma_60":4715.92,"sma_120":4744.79},{"date":"2026-03-23","open":4625,"high":4625,"low":4475,"close":4485,"volume":13862,"rsi_14":46.3,"sma_20":4635.5,"sma_60":4709.58,"sma_120":4741.33},{"date":"2026-03-24","open":4575,"high":4575,"low":4435,"close":4535,"volume":15332,"rsi_14":61.14,"sma_20":4614.75,"sma_60":4705.0,"sma_120":4738.67},{"date":"2026-03-25","open":4530,"high":4720,"low":4505,"close":4715,"volume":25397,"rsi_14":58.59,"sma_20":4604.0,"sma_60":4702.92,"sma_120":4737.42},{"date":"2026-03-26","open":4715,"high":4715,"low":4635,"close":4660,"volume":7146,"rsi_14":56.86,"sma_20":4591.0,"sma_60":4701.5,"sma_120":4736.17},{"date":"2026-03-27","open":4630,"high":4700,"low":4500,"close":4660,"volume":13274,"rsi_14":62.7,"sma_20":4577.5,"sma_60":4699.67,"sma_120":4735.08},{"date":"2026-03-30","open":4565,"high":4620,"low":4510,"close":4540,"volume":27747,"rsi_14":51.05,"sma_20":4562.75,"sma_60":4695.5,"sma_120":4732.92},{"date":"2026-03-31","open":4540,"high":4555,"low":4435,"close":4500,"volume":19892,"rsi_14":45.41,"sma_20":4558.75,"sma_60":4690.5,"sma_120":4730.92},{"date":"2026-04-01","open":4500,"high":4620,"low":4500,"close":4605,"volume":10724,"rsi_14":52.74,"sma_20":4574.25,"sma_60":4687.17,"sma_120":4729.58},{"date":"2026-04-02","open":4610,"high":4650,"low":4465,"close":4520,"volume":8558,"rsi_14":49.77,"sma_20":4573.0,"sma_60":4683.0,"sma_120":4728.12},{"date":"2026-04-03","open":4500,"high":4580,"low":4465,"close":4485,"volume":20253,"rsi_14":49.3,"sma_20":4571.25,"sma_60":4678.75,"sma_120":4726.33},{"date":"2026-04-06","open":4495,"high":4530,"low":4450,"close":4500,"volume":12232,"rsi_14":42.33,"sma_20":4575.0,"sma_60":4674.75,"sma_120":4724.54},{"date":"2026-04-07","open":4480,"high":4550,"low":4440,"close":4510,"volume":8459,"rsi_14":40.11,"sma_20":4574.5,"sma_60":4671.58,"sma_120":4723.29},{"date":"2026-04-08","open":4495,"high":4590,"low":4495,"close":4525,"volume":8958,"rsi_14":43.18,"sma_20":4571.5,"sma_60":4669.0,"sma_120":4722.0},{"date":"2026-04-09","open":4525,"high":4590,"low":4490,"close":4500,"volume":8970,"rsi_14":42.94,"sma_20":4568.75,"sma_60":4665.0,"sma_120":4720.71},{"date":"2026-04-10","open":4500,"high":4590,"low":4490,"close":4590,"volume":15788,"rsi_14":56.29,"sma_20":4572.0,"sma_60":4661.92,"sma_120":4719.54},{"date":"2026-04-13","open":4585,"high":4600,"low":4510,"close":4520,"volume":15565,"rsi_14":49.12,"sma_20":4573.0,"sma_60":4657.42,"sma_120":4717.79},{"date":"2026-04-14","open":4530,"high":4630,"low":4530,"close":4620,"volume":33908,"rsi_14":43.87,"sma_20":4571.75,"sma_60":4655.92,"sma_120":4716.88},{"date":"2026-04-15","open":4620,"high":4720,"low":4595,"close":4640,"volume":22355,"rsi_14":48.65,"sma_20":4569.25,"sma_60":4654.67,"sma_120":4715.58},{"date":"2026-04-16","open":4625,"high":4715,"low":4625,"close":4700,"volume":16769,"rsi_14":52.5,"sma_20":4572.0,"sma_60":4654.67,"sma_120":4715.29},{"date":"2026-04-17","open":4730,"high":4830,"low":4700,"close":4790,"volume":39733,"rsi_14":66.23,"sma_20":4580.25,"sma_60":4656.83,"sma_120":4716.04},{"date":"2026-04-20","open":4810,"high":4850,"low":4720,"close":4830,"volume":42630,"rsi_14":71.43,"sma_20":4597.5,"sma_60":4658.67,"sma_120":4717.25},{"date":"2026-04-21","open":4880,"high":4880,"low":4785,"close":4790,"volume":32806,"rsi_14":62.86,"sma_20":4610.25,"sma_60":4660.67,"sma_120":4718.25},{"date":"2026-04-22","open":4820,"high":4830,"low":4780,"close":4830,"volume":32560,"rsi_14":73.85,"sma_20":4616.0,"sma_60":4663.0,"sma_120":4719.58},{"date":"2026-04-23","open":4880,"high":4880,"low":4705,"close":4795,"volume":41915,"rsi_14":73.85,"sma_20":4622.75,"sma_60":4664.25,"sma_120":4720.62},{"date":"2026-04-24","open":4795,"high":4795,"low":4705,"close":4755,"volume":28120,"rsi_14":68.89,"sma_20":4627.5,"sma_60":4664.5,"sma_120":4721.58},{"date":"2026-04-27","open":4755,"high":4800,"low":4750,"close":4755,"volume":21506,"rsi_14":68.42,"sma_20":4638.25,"sma_60":4664.83,"sma_120":4722.5},{"date":"2026-04-28","open":4790,"high":4790,"low":4710,"close":4750,"volume":26936,"rsi_14":67.18,"sma_20":4650.75,"sma_60":4664.25,"sma_120":4722.96},{"date":"2026-04-29","open":4750,"high":4800,"low":4710,"close":4780,"volume":13264,"rsi_14":71.21,"sma_20":4659.25,"sma_60":4664.5,"sma_120":4725.29},{"date":"2026-04-30","open":4765,"high":4780,"low":4705,"close":4745,"volume":22379,"rsi_14":64.37,"sma_20":4693.0,"sma_60":4605.67,"sma_120":4613.67},{"date":"2026-05-04","open":4750,"high":4795,"low":4700,"close":4745,"volume":35735,"rsi_14":71.03,"sma_20":4683.5,"sma_60":4666.42,"sma_120":4726.92},{"date":"2026-05-06","open":4715,"high":4750,"low":4650,"close":4715,"volume":29524,"rsi_14":60.22,"sma_20":4694.25,"sma_60":4667.25,"sma_120":4728.21},{"date":"2026-05-07","open":4715,"high":4715,"low":4610,"close":4655,"volume":23031,"rsi_14":51.49,"sma_20":4701.5,"sma_60":4665.75,"sma_120":4729.5},{"date":"2026-05-08","open":4600,"high":4680,"low":4580,"close":4675,"volume":10771,"rsi_14":47.31,"sma_20":4709.0,"sma_60":4664.33,"sma_120":4730.12},{"date":"2026-05-11","open":4675,"high":4720,"low":4550,"close":4685,"volume":38714,"rsi_14":36.36,"sma_20":4718.25,"sma_60":4663.92,"sma_120":4731.04},{"date":"2026-05-12","open":4685,"high":4685,"low":4465,"close":4600,"volume":25353,"rsi_14":23.26,"sma_20":4718.75,"sma_60":4662.0,"sma_120":4731.0},{"date":"2026-05-13","open":4510,"high":4615,"low":4470,"close":4555,"volume":26649,"rsi_14":22.99,"sma_20":4720.5,"sma_60":4659.08,"sma_120":4730.04},{"date":"2026-05-14","open":4520,"high":4560,"low":4480,"close":4555,"volume":11965,"rsi_14":15.19,"sma_20":4717.25,"sma_60":4656.0,"sma_120":4729.42},{"date":"2026-05-15","open":4555,"high":4555,"low":4420,"close":4440,"volume":17889,"rsi_14":12.63,"sma_20":4707.25,"sma_60":4650.0,"sma_120":4726.04},{"date":"2026-05-18","open":4400,"high":4440,"low":4240,"close":4410,"volume":34580,"rsi_14":12.9,"sma_20":4692.75,"sma_60":4643.25,"sma_120":4722.58},{"date":"2026-05-19","open":4410,"high":4415,"low":4325,"close":4415,"volume":8647,"rsi_14":13.83,"sma_20":4674.0,"sma_60":4636.0,"sma_120":4719.08},{"date":"2026-05-20","open":4415,"high":4415,"low":4185,"close":4185,"volume":24106,"rsi_14":9.35,"sma_20":4641.75,"sma_60":4624.92,"sma_120":4713.29},{"date":"2026-05-21","open":4230,"high":4485,"low":4230,"close":4365,"volume":29967,"rsi_14":25.44,"sma_20":4620.5,"sma_60":4615.17,"sma_120":4709.25},{"date":"2026-05-22","open":4330,"high":4450,"low":4300,"close":4450,"volume":12621,"rsi_14":33.52,"sma_20":4601.5,"sma_60":4607.17,"sma_120":4706.12},{"date":"2026-05-26","open":4460,"high":4460,"low":4210,"close":4380,"volume":15452,"rsi_14":31.09,"sma_20":4580.75,"sma_60":4598.17,"sma_120":4702.62},{"date":"2026-05-27","open":4350,"high":4375,"low":4170,"close":4320,"volume":43311,"rsi_14":30.15,"sma_20":4559.0,"sma_60":4588.0,"sma_120":4697.96},{"date":"2026-05-28","open":4325,"high":4395,"low":4235,"close":4350,"volume":16707,"rsi_14":34.2,"sma_20":4538.75,"sma_60":4579.92,"sma_120":4693.54},{"date":"2026-05-29","open":4400,"high":4400,"low":4235,"close":4290,"volume":23870,"rsi_14":30.85,"sma_20":4515.75,"sma_60":4575.08,"sma_120":4688.67},{"date":"2026-06-01","open":4245,"high":4250,"low":3965,"close":4050,"volume":65466,"rsi_14":24.29,"sma_20":4479.25,"sma_60":4570.92,"sma_120":4681.42},{"date":"2026-06-02","open":4015,"high":4017,"low":3875,"close":3935,"volume":34491,"rsi_14":23.72,"sma_20":4438.75,"sma_60":4560.75,"sma_120":4673.04},{"date":"2026-06-04","open":3935,"high":3995,"low":3905,"close":3935,"volume":13967,"rsi_14":24.59,"sma_20":4398.25,"sma_60":4551.0,"sma_120":4664.46},{"date":"2026-06-05","open":3935,"high":3950,"low":3850,"close":3915,"volume":16484,"rsi_14":24.19,"sma_20":4358.25,"sma_60":4542.5,"sma_120":4655.71},{"date":"2026-06-08","open":3850,"high":3875,"low":3650,"close":3685,"volume":40115,"rsi_14":22.14,"sma_20":4309.75,"sma_60":4528.58,"sma_120":4645.25},{"date":"2026-06-09","open":3685,"high":3850,"low":3685,"close":3790,"volume":19139,"rsi_14":28.32,"sma_20":4265.5,"sma_60":4515.33,"sma_120":4635.5},{"date":"2026-06-10","open":3725,"high":3800,"low":3700,"close":3745,"volume":14938,"rsi_14":27.21,"sma_20":4218.5,"sma_60":4501.83,"sma_120":4625.42},{"date":"2026-06-11","open":3705,"high":3800,"low":3670,"close":3795,"volume":18093,"rsi_14":34.88,"sma_20":4178.25,"sma_60":4489.67,"sma_120":4615.88},{"date":"2026-06-12","open":3800,"high":3870,"low":3800,"close":3850,"volume":11550,"rsi_14":27.9,"sma_20":4143.0,"sma_60":4478.83,"sma_120":4606.62},{"date":"2026-06-15","open":3865,"high":3900,"low":3805,"close":3850,"volume":12745,"rsi_14":22.22,"sma_20":4107.75,"sma_60":4465.58,"sma_120":4597.17},{"date":"2026-06-16","open":3805,"high":3845,"low":3780,"close":3780,"volume":9523,"rsi_14":22.22,"sma_20":4074.75,"sma_60":4450.42,"sma_120":4587.42},{"date":"2026-06-17","open":3800,"high":3850,"low":3785,"close":3850,"volume":3756,"rsi_14":44.8,"sma_20":3875.0,"sma_60":4353.83,"sma_120":4526.75},{"date":"2026-06-18","open":3850,"high":3850,"low":3750,"close":3775,"volume":10479,"rsi_14":24.67,"sma_20":4014.75,"sma_60":4423.0,"sma_120":4569.46},{"date":"2026-06-19","open":3745,"high":3765,"low":3550,"close":3565,"volume":31144,"rsi_14":21.79,"sma_20":3983.75,"sma_60":4407.67,"sma_120":4558.62},{"date":"2026-06-22","open":3565,"high":3605,"low":3490,"close":3540,"volume":17969,"rsi_14":26.17,"sma_20":3942.5,"sma_60":4391.08,"sma_120":4548.04},{"date":"2026-06-23","open":3515,"high":3520,"low":3305,"close":3365,"volume":34445,"rsi_14":24.78,"sma_20":3888.25,"sma_60":4368.58,"sma_120":4535.75},{"date":"2026-06-24","open":3340,"high":3615,"low":3225,"close":3525,"volume":42319,"rsi_14":34.11,"sma_20":3845.5,"sma_60":4349.67,"sma_120":4525.58},{"date":"2026-06-25","open":3550,"high":3825,"low":3505,"close":3525,"volume":41134,"rsi_14":34.65,"sma_20":3805.75,"sma_60":4330.75,"sma_120":4515.21},{"date":"2026-06-26","open":3525,"high":3530,"low":3340,"close":3455,"volume":17814,"rsi_14":39.64,"sma_20":3761.0,"sma_60":4312.67,"sma_120":4504.08},{"date":"2026-06-29","open":3350,"high":3595,"low":3350,"close":3560,"volume":14275,"rsi_14":39.64,"sma_20":3724.5,"sma_60":4297.0,"sma_120":4493.75},{"date":"2026-06-30","open":3560,"high":3650,"low":3530,"close":3640,"volume":5097,"rsi_14":45.41,"sma_20":3704.0,"sma_60":4280.83,"sma_120":4484.0},{"date":"2026-07-01","open":3640,"high":3715,"low":3515,"close":3575,"volume":16687,"rsi_14":40.52,"sma_20":3686.0,"sma_60":4265.08,"sma_120":4474.04},{"date":"2026-07-02","open":3550,"high":3690,"low":3500,"close":3550,"volume":7622,"rsi_14":36.73,"sma_20":3666.75,"sma_60":4249.5,"sma_120":4464.12},{"date":"2026-07-03","open":3550,"high":3670,"low":3470,"close":3670,"volume":11197,"rsi_14":42.8,"sma_20":3654.5,"sma_60":4235.67,"sma_120":4455.21},{"date":"2026-07-06","open":3640,"high":3700,"low":3565,"close":3600,"volume":3176,"rsi_14":42.8,"sma_20":3650.25,"sma_60":4220.5,"sma_120":4446.04},{"date":"2026-07-07","open":3735,"high":3735,"low":3600,"close":3615,"volume":5829,"rsi_14":40.17,"sma_20":3641.5,"sma_60":4205.33,"sma_120":4437.17},{"date":"2026-07-08","open":3630,"high":3630,"low":3570,"close":3615,"volume":3672,"rsi_14":42.86,"sma_20":3635.0,"sma_60":4190.58,"sma_120":4427.79},{"date":"2026-07-09","open":3615,"high":3700,"low":3505,"close":3620,"volume":5533,"rsi_14":53.01,"sma_20":3626.25,"sma_60":4174.42,"sma_120":4418.17},{"date":"2026-07-10","open":3620,"high":3850,"low":3560,"close":3810,"volume":12602,"rsi_14":62.5,"sma_20":3624.25,"sma_60":4162.58,"sma_120":4410.0},{"date":"2026-07-13","open":3810,"high":3830,"low":3690,"close":3800,"volume":14654,"rsi_14":73.77,"sma_20":3621.75,"sma_60":4148.92,"sma_120":4402.42},{"date":"2026-07-14","open":3765,"high":3800,"low":3670,"close":3760,"volume":19777,"rsi_14":64.78,"sma_20":3620.75,"sma_60":4134.25,"sma_120":4394.46},{"date":"2026-07-15","open":3700,"high":3985,"low":3700,"close":3960,"volume":66524,"rsi_14":71.86,"sma_20":3626.25,"sma_60":4121.92,"sma_120":4388.29},{"date":"2026-07-16","open":3920,"high":4035,"low":3855,"close":3960,"volume":30910,"rsi_14":77.3,"sma_20":3635.5,"sma_60":4108.08,"sma_120":4382.46},{"date":"2026-07-20","open":3925,"high":3960,"low":3825,"close":3895,"volume":24378,"rsi_14":68.93,"sma_20":3652.0,"sma_60":4092.5,"sma_120":4375.58},{"date":"2026-07-21","open":3885,"high":3955,"low":3815,"close":3895,"volume":8694,"rsi_14":65.84,"sma_20":3669.75,"sma_60":4077.58,"sma_120":4369.12},{"date":"2026-07-22","open":3900,"high":3935,"low":3750,"close":3805,"volume":12957,"rsi_14":63.86,"sma_20":3691.75,"sma_60":4060.5,"sma_120":4361.75},{"date":"2026-07-23","open":3805,"high":3885,"low":3780,"close":3830,"volume":5591,"rsi_14":66.87,"sma_20":3707.0,"sma_60":4044.42,"sma_120":4354.33},{"date":"2026-07-24","open":3865,"high":3865,"low":3745,"close":3805,"volume":10513,"rsi_14":59.18,"sma_20":3721.0,"sma_60":4028.58,"sma_120":4346.54},{"date":"2026-07-27","open":3800,"high":3815,"low":3705,"close":3750,"volume":6739,"rsi_14":60.42,"sma_20":3735.75,"sma_60":4011.83,"sma_120":4338.33},{"date":"2026-07-28","open":3750,"high":3755,"low":3530,"close":3660,"volume":6790,"rsi_14":52.83,"sma_20":3740.75,"sma_60":3993.67,"sma_120":4328.96},{"date":"2026-07-29","open":3675,"high":3700,"low":3295,"close":3435,"volume":29709,"rsi_14":41.18,"sma_20":3730.5,"sma_60":3971.25,"sma_120":4317.88},{"date":"2026-07-30","open":3120,"high":3530,"low":3120,"close":3490,"volume":6700,"rsi_14":43.93,"sma_20":3726.25,"sma_60":3950.33,"sma_120":4307.42},{"date":"2026-07-31","open":3525,"high":3660,"low":3400,"close":3530,"volume":11939,"rsi_14":34.78,"sma_20":3725.25,"sma_60":3930.08,"sma_120":4298.25},{"date":"2026-08-03","open":3525,"high":3555,"low":3410,"close":3470,"volume":2451,"rsi_14":32.99,"sma_20":3715.25,"sma_60":3909.33,"sma_120":4288.29},{"date":"2026-08-04","open":3500,"high":3545,"low":3430,"close":3520,"volume":6334,"rsi_14":37.76,"sma_20":3711.25,"sma_60":3890.42,"sma_120":4278.08},{"date":"2026-08-05","open":3520,"high":3520,"low":3430,"close":3440,"volume":21972,"rsi_14":19.77,"sma_20":3702.5,"sma_60":3869.83,"sma_120":4267.08},{"date":"2026-08-06","open":3455,"high":3475,"low":3355,"close":3360,"volume":28590,"rsi_14":18.09,"sma_20":3689.75,"sma_60":3847.75,"sma_120":4255.83},{"date":"2026-08-07","open":3375,"high":3420,"low":3230,"close":3250,"volume":38219,"rsi_14":17.26,"sma_20":3671.25,"sma_60":3825.25,"sma_120":4243.62},{"date":"2026-08-10","open":3265,"high":3340,"low":3255,"close":3340,"volume":20139,"rsi_14":24.19,"sma_20":3647.75,"sma_60":3805.0,"sma_120":4232.04},{"date":"2026-08-11","open":3350,"high":3730,"low":3340,"close":3595,"volume":68601,"rsi_14":41.53,"sma_20":3637.5,"sma_60":3789.0,"sma_120":4222.5},{"date":"2026-08-12","open":3600,"high":3680,"low":3545,"close":3630,"volume":5094,"rsi_14":42.0,"sma_20":3631.0,"sma_60":3775.5,"sma_120":4212.75},{"date":"2026-08-13","open":3625,"high":3660,"low":3565,"close":3630,"volume":4871,"rsi_14":42.86,"sma_20":3614.5,"sma_60":3762.5,"sma_120":4202.88},{"date":"2026-08-14","open":3615,"high":3620,"low":3570,"close":3610,"volume":1346,"rsi_14":44.12,"sma_20":3597.0,"sma_60":3749.08,"sma_120":4192.54},{"date":"2026-08-18","open":3610,"high":3840,"low":3475,"close":3480,"volume":10727,"rsi_14":42.68,"sma_20":3576.25,"sma_60":3737.33,"sma_120":4181.12},{"date":"2026-08-19","open":3495,"high":3535,"low":3445,"close":3530,"volume":4979,"rsi_14":54.5,"sma_20":3558.0,"sma_60":3723.42,"sma_120":4169.29},{"date":"2026-08-20","open":3560,"high":3695,"low":3450,"close":3610,"volume":16031,"rsi_14":55.56,"sma_20":3548.25,"sma_60":3709.42,"sma_120":4158.29},{"date":"2026-08-21","open":3610,"high":3635,"low":3500,"close":3620,"volume":5592,"rsi_14":54.29,"sma_20":3537.75,"sma_60":3696.75,"sma_120":4147.46},{"date":"2026-08-24","open":3585,"high":3725,"low":3540,"close":3655,"volume":4846,"rsi_14":59.02,"sma_20":3530.25,"sma_60":3685.67,"sma_120":4136.83},{"date":"2026-08-25","open":3635,"high":3655,"low":3550,"close":3600,"volume":3030,"rsi_14":53.88,"sma_20":3522.75,"sma_60":3673.17,"sma_120":4126.54},{"date":"2026-08-26","open":3725,"high":3755,"low":3545,"close":3630,"volume":2694,"rsi_14":59.69,"sma_20":3521.25,"sma_60":3662.17,"sma_120":4118.62},{"date":"2026-08-27","open":3575,"high":3730,"low":3575,"close":3730,"volume":7205,"rsi_14":68.5,"sma_20":3536.0,"sma_60":3656.83,"sma_120":4113.88},{"date":"2026-08-28","open":3730,"high":3780,"low":3650,"close":3745,"volume":6111,"rsi_14":77.35,"sma_20":3548.75,"sma_60":3653.67,"sma_120":4107.21},{"date":"2026-08-31","open":3695,"high":3765,"low":3615,"close":3720,"volume":5460,"rsi_14":72.62,"sma_20":3558.25,"sma_60":3650.08,"sma_120":4100.54},{"date":"2026-09-01","open":3720,"high":3775,"low":3595,"close":3725,"volume":5813,"rsi_14":61.02,"sma_20":3571.0,"sma_60":3646.92,"sma_120":4094.71},{"date":"2026-09-02","open":3700,"high":3725,"low":3665,"close":3710,"volume":1277,"rsi_14":57.02,"sma_20":3580.5,"sma_60":3647.33,"sma_120":4087.96},{"date":"2026-09-03","open":3690,"high":3710,"low":3615,"close":3695,"volume":10366,"rsi_14":55.56,"sma_20":3593.25,"sma_60":3645.75,"sma_120":4080.54},{"date":"2026-09-04","open":3675,"high":3775,"low":3665,"close":3750,"volume":1993,"rsi_14":61.29,"sma_20":3612.75,"sma_60":3645.83,"sma_120":4073.83},{"date":"2026-09-07","open":3750,"high":3780,"low":3625,"close":3745,"volume":19718,"rsi_14":76.77,"sma_20":3637.5,"sma_60":3645.0,"sma_120":4067.33},{"date":"2026-09-08","open":3720,"high":3755,"low":3680,"close":3745,"volume":8207,"rsi_14":74.16,"sma_20":3657.75,"sma_60":3643.25,"sma_120":4061.04},{"date":"2026-09-09","open":3730,"high":3730,"low":3625,"close":3630,"volume":8346,"rsi_14":52.08,"sma_20":3659.5,"sma_60":3639.58,"sma_120":4052.58},{"date":"2026-09-10","open":3610,"high":3690,"low":3610,"close":3670,"volume":1770,"rsi_14":54.9,"sma_20":3661.5,"sma_60":3637.75,"sma_120":4044.08},{"date":"2026-09-11","open":3670,"high":3670,"low":3640,"close":3665,"volume":814,"rsi_14":51.04,"sma_20":3663.25,"sma_60":3634.67,"sma_120":4035.92},{"date":"2026-09-14","open":3660,"high":3730,"low":3560,"close":3655,"volume":11927,"rsi_14":56.32,"sma_20":3665.5,"sma_60":3632.67,"sma_120":4027.83},{"date":"2026-09-15","open":3630,"high":3650,"low":3565,"close":3645,"volume":4096,"rsi_14":51.81,"sma_20":3673.75,"sma_60":3634.0,"sma_120":4020.83},{"date":"2026-09-16","open":3635,"high":3645,"low":3590,"close":3610,"volume":10347,"rsi_14":32.86,"sma_20":3677.75,"sma_60":3635.17,"sma_120":4013.12},{"date":"2026-09-17","open":3590,"high":3645,"low":3580,"close":3645,"volume":1391,"rsi_14":36.49,"sma_20":3679.5,"sma_60":3639.83,"sma_120":4004.21},{"date":"2026-09-18","open":3645,"high":3650,"low":3540,"close":3615,"volume":3987,"rsi_14":36.0,"sma_20":3679.25,"sma_60":3641.33,"sma_120":3995.5},{"date":"2026-09-21","open":3620,"high":3650,"low":3570,"close":3580,"volume":1789,"rsi_14":32.1,"sma_20":3675.5,"sma_60":3642.25,"sma_120":3986.5},{"date":"2026-09-22","open":3595,"high":3635,"low":3580,"close":3590,"volume":2632,"rsi_14":35.0,"sma_20":3675.0,"sma_60":3644.5,"sma_120":3978.58},{"date":"2026-09-23","open":3555,"high":3640,"low":3535,"close":3635,"volume":1800,"rsi_14":43.02,"sma_20":3675.25,"sma_60":3645.75,"sma_120":3971.38},{"date":"2026-09-28","open":3555,"high":3635,"low":3540,"close":3555,"volume":2818,"rsi_14":28.57,"sma_20":3666.5,"sma_60":3644.33,"sma_120":3962.58},{"date":"2026-09-29","open":3550,"high":3575,"low":3520,"close":3570,"volume":10366,"rsi_14":31.18,"sma_20":3657.75,"sma_60":3644.25,"sma_120":3954.67},{"date":"2026-09-30","open":3505,"high":3565,"low":3495,"close":3495,"volume":2469,"rsi_14":26.85,"sma_20":3646.5,"sma_60":3643.33,"sma_120":3946.42},{"date":"2026-10-01","open":3540,"high":3545,"low":3480,"close":3480,"volume":2521,"rsi_14":32.95,"sma_20":3634.25,"sma_60":3640.17,"sma_120":3937.92},{"date":"2026-10-02","open":3535,"high":3680,"low":3400,"close":3620,"volume":9131,"rsi_14":45.37,"sma_20":3629.75,"sma_60":3640.5,"sma_120":3930.5},{"date":"2026-10-06","open":3580,"high":3830,"low":3550,"close":3750,"volume":3779,"rsi_14":56.39,"sma_20":3632.5,"sma_60":3642.75,"sma_120":3924.04},{"date":"2026-10-07","open":3725,"high":3790,"low":3700,"close":3725,"volume":6991,"rsi_14":55.15,"sma_20":3631.25,"sma_60":3644.58,"sma_120":3917.58},{"date":"2026-10-08","open":3750,"high":3750,"low":3585,"close":3705,"volume":3716,"rsi_14":54.35,"sma_20":3629.25,"sma_60":3646.0,"sma_120":3910.21},{"date":"2026-10-12","open":3685,"high":3705,"low":3595,"close":3700,"volume":561,"rsi_14":56.82,"sma_20":3627.0,"sma_60":3644.17,"sma_120":3903.38},{"date":"2026-10-13","open":3630,"high":3975,"low":3455,"close":3530,"volume":15307,"rsi_14":42.77,"sma_20":3622.0,"sma_60":3639.67,"sma_120":3894.29},{"date":"2026-10-14","open":3495,"high":3530,"low":3495,"close":3525,"volume":924,"rsi_14":44.16,"sma_20":3614.75,"sma_60":3635.75,"sma_120":3885.0},{"date":"2026-10-15","open":3515,"high":3515,"low":3270,"close":3500,"volume":7161,"rsi_14":44.74,"sma_20":3606.5,"sma_60":3628.08,"sma_120":3875.0},{"date":"2026-10-16","open":3485,"high":3545,"low":3400,"close":3525,"volume":21092,"rsi_14":45.81,"sma_20":3600.0,"sma_60":3620.83,"sma_120":3864.46},{"date":"2026-10-19","open":3455,"high":3560,"low":3405,"close":3530,"volume":2572,"rsi_14":42.86,"sma_20":3594.25,"sma_60":3614.75,"sma_120":3853.62},{"date":"2026-10-20","open":3345,"high":3550,"low":3335,"close":3550,"volume":4901,"rsi_14":49.63,"sma_20":3591.25,"sma_60":3609.0,"sma_120":3843.29},{"date":"2026-10-21","open":3430,"high":3500,"low":3270,"close":3465,"volume":2985,"rsi_14":42.95,"sma_20":3582.25,"sma_60":3603.33,"sma_120":3831.92},{"date":"2026-10-22","open":3475,"high":3500,"low":3345,"close":3485,"volume":17079,"rsi_14":49.28,"sma_20":3575.75,"sma_60":3597.58,"sma_120":3821.0},{"date":"2026-10-23","open":3347,"high":3545,"low":3218,"close":3545,"volume":17407,"rsi_14":54.42,"sma_20":3574.0,"sma_60":3593.25,"sma_120":3810.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.66,"pbr":1.11,"ttm_eps":null,"close":5210.2285},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.18,"pbr":0.99,"ttm_eps":null,"close":4768.0317},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.56,"pbr":0.89,"ttm_eps":null,"close":4509.1753},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.72,"pbr":0.82,"ttm_eps":null,"close":4129.3525},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.94,"pbr":0.93,"ttm_eps":null,"close":4791.6074},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.02,"pbr":0.85,"ttm_eps":null,"close":4572.479},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.5,"pbr":0.89,"ttm_eps":null,"close":4810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.89,"pbr":0.83,"ttm_eps":null,"close":4500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.6,"pbr":0.65,"ttm_eps":null,"close":3640.0}],"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":"대한과학","phase":"above-fold","symbol_resolved":true}