{"status":"ok","report":{"price_analysis":{"current":3825.0,"change_1d":-4.8,"change_7d":-10.5,"change_30d":9.9,"high_30d":5070.0,"low_30d":3300.0,"position_in_range":30.0,"support":3477.0,"resistance":4893.0},"summary":"파수(150900)은 Technology 섹터 KR 시장 종목입니다, 시가총액 447.49억. 현재가 3,825원, 전일 대비 -4.9%, 30일 +9.9%. PER 7.9배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.18만, 기관 순매도 1191.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.9배입니다. ROE 2.8%입니다. 시가총액 447.49억. 매출 496.78억, 영업이익 51.79억.","grade":"C","comment":"PER 7.93배, ROE 2.81%","per":7.93,"pbr":1.2,"roe":2.81,"eps":482.1,"revenue":49677572625.0,"operating_income":5178608683.0,"net_income":5803116745.0,"market_cap":44748785925,"profit_margin":11.68,"roa":2.16,"operating_margin":10.42,"gross_margin":70.21,"debt_ratio":0.29864598153291966,"total_assets":48614617414.0,"total_equity":37434849917.0,"total_debt":11179767497.0,"dividend_yield":1.77,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(48.23)가 시그널선(106.36)을 하회합니다(데드크로스). SMA20 4126, SMA60 3808 — 혼조세입니다. 볼린저밴드 3737~4515 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.90350877192982,"macd":48.226867047349515,"macd_signal":106.35665314598413,"sma_20":4126.0,"sma_60":3808.3333333333335,"bb_upper":4515.05783631743,"bb_lower":3736.94216368257,"atr_14":381.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.18만, 기관 순매수 -1191.00. 30일 누적: 외국인 -10.24만, 기관 -2.05만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":51840.0,"institutional_flow":-1191.0,"data":[{"date":"2026-10-23","foreign_net":-18922.0,"institution_net":0.0,"retail_net":18922.0},{"date":"2026-10-22","foreign_net":-3853.0,"institution_net":-1191.0,"retail_net":5044.0},{"date":"2026-10-21","foreign_net":13686.0,"institution_net":0.0,"retail_net":-13686.0},{"date":"2026-10-20","foreign_net":6759.0,"institution_net":0.0,"retail_net":-6759.0},{"date":"2026-10-19","foreign_net":54170.0,"institution_net":0.0,"retail_net":-54170.0},{"date":"2026-10-16","foreign_net":-8285.0,"institution_net":5224.0,"retail_net":3061.0},{"date":"2026-10-15","foreign_net":2435.0,"institution_net":0.0,"retail_net":-2435.0},{"date":"2026-10-14","foreign_net":-17302.0,"institution_net":-10287.0,"retail_net":27589.0},{"date":"2026-10-13","foreign_net":8737.0,"institution_net":-44.0,"retail_net":-8693.0},{"date":"2026-10-12","foreign_net":-22649.0,"institution_net":0.0,"retail_net":22649.0},{"date":"2026-10-08","foreign_net":17767.0,"institution_net":0.0,"retail_net":-17767.0},{"date":"2026-10-07","foreign_net":5200.0,"institution_net":0.0,"retail_net":-5200.0},{"date":"2026-10-06","foreign_net":29887.0,"institution_net":0.0,"retail_net":-29887.0},{"date":"2026-10-02","foreign_net":2523.0,"institution_net":-7089.0,"retail_net":4566.0},{"date":"2026-10-01","foreign_net":13422.0,"institution_net":-11001.0,"retail_net":-2421.0},{"date":"2026-09-30","foreign_net":-6192.0,"institution_net":0.0,"retail_net":6192.0},{"date":"2026-09-29","foreign_net":-702.0,"institution_net":0.0,"retail_net":702.0},{"date":"2026-09-28","foreign_net":12150.0,"institution_net":30.0,"retail_net":-12180.0},{"date":"2026-09-23","foreign_net":-17444.0,"institution_net":0.0,"retail_net":17444.0},{"date":"2026-09-22","foreign_net":2302.0,"institution_net":0.0,"retail_net":-2302.0},{"date":"2026-09-21","foreign_net":-15776.0,"institution_net":0.0,"retail_net":15776.0},{"date":"2026-09-18","foreign_net":28360.0,"institution_net":0.0,"retail_net":-28360.0},{"date":"2026-09-17","foreign_net":-19334.0,"institution_net":0.0,"retail_net":19334.0},{"date":"2026-09-16","foreign_net":-46621.0,"institution_net":0.0,"retail_net":46621.0},{"date":"2026-09-15","foreign_net":-39688.0,"institution_net":0.0,"retail_net":39688.0},{"date":"2026-09-14","foreign_net":-72481.0,"institution_net":-611.0,"retail_net":73092.0},{"date":"2026-09-11","foreign_net":3614.0,"institution_net":0.0,"retail_net":-3614.0},{"date":"2026-09-10","foreign_net":1124.0,"institution_net":-10.0,"retail_net":-1114.0},{"date":"2026-09-09","foreign_net":-8000.0,"institution_net":4434.0,"retail_net":3566.0},{"date":"2026-09-08","foreign_net":-7315.0,"institution_net":0.0,"retail_net":7315.0}],"periods":{"d1":{"foreign_net":-18922.0,"institution_net":0,"retail_net":18922.0},"d3":{"foreign_net":-9089.0,"institution_net":-1191.0,"retail_net":10280.0},"d7":{"foreign_net":45990.0,"institution_net":4033.0,"retail_net":-50023.0},"d14":{"foreign_net":70153.0,"institution_net":-13387.0,"retail_net":-56766.0},"d30":{"foreign_net":-102428.0,"institution_net":-20545.0,"retail_net":122973.0}}},"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 7.93x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +45.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":45.8,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":149.9,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.9,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":9.9,"unit":"%","percentile":66,"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":"B","percentile":79,"summary":"유동비율 3.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":307.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.18,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.93x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +45.8%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.65,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":70.21,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 46% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 46% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.93,"current_pbr":1.2,"per_5y_high":47.34,"per_5y_low":6.57,"per_5y_avg":18.86,"per_percentile":11.1,"pbr_5y_high":3.08,"pbr_5y_low":1.45,"pbr_5y_avg":2.35,"pbr_percentile":0.0,"per_5y_median":16.66,"pbr_5y_median":2.34,"history":[{"quarter":"2024-Q2","per":14.14,"pbr":3.08},{"quarter":"2024-Q3","per":16.66,"pbr":2.75},{"quarter":"2024-Q4","per":12.15,"pbr":2.24},{"quarter":"2025-Q1","per":16.91,"pbr":2.34},{"quarter":"2025-Q2","per":47.34,"pbr":2.89},{"quarter":"2025-Q3","per":25.7,"pbr":2.76},{"quarter":"2025-Q4","per":18.99,"pbr":1.98},{"quarter":"2026-Q1","per":11.24,"pbr":1.64},{"quarter":"2026-Q2","per":6.57,"pbr":1.45},{"quarter":"현재","per":7.93,"pbr":1.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5909.9302,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4999.9731,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4790.1343,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4496.8608,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5161.6143,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5005.2017,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4415.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3165.0,"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":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.14,"eps":417.95,"close":5909.93,"source":"reported"},{"date":"2024-07","per":13.84,"eps":417.95,"close":5785.41,"source":"reported"},{"date":"2024-08","per":14.92,"eps":417.95,"close":6235.6,"source":"reported"},{"date":"2024-09","per":16.66,"eps":300.07,"close":4999.97,"source":"reported"},{"date":"2024-10","per":15.58,"eps":300.07,"close":4674.3,"source":"reported"},{"date":"2024-11","per":17.36,"eps":300.07,"close":5210.7,"source":"reported"},{"date":"2024-12","per":12.15,"eps":394.17,"close":4790.13,"source":"reported"},{"date":"2025-01","per":11.98,"eps":394.17,"close":4721.7,"source":"reported"},{"date":"2025-02","per":11.78,"eps":394.17,"close":4643.5,"source":"reported"},{"date":"2025-03","per":16.91,"eps":265.96,"close":4496.86,"source":"reported"},{"date":"2025-04","per":18.36,"eps":265.96,"close":4883.0,"source":"reported"},{"date":"2025-05","per":17.86,"eps":265.96,"close":4751.03,"source":"reported"},{"date":"2025-06","per":47.34,"eps":109.03,"close":5161.61,"source":"reported"},{"date":"2025-07","per":42.99,"eps":109.03,"close":4687.49,"source":"reported"},{"date":"2025-08","per":39.54,"eps":109.03,"close":4311.12,"source":"reported"},{"date":"2025-09","per":25.7,"eps":194.77,"close":5005.2,"source":"reported"},{"date":"2025-10","per":23.84,"eps":194.77,"close":4643.5,"source":"reported"},{"date":"2025-11","per":22.69,"eps":194.77,"close":4418.65,"source":"reported"},{"date":"2025-12","per":18.99,"eps":232.45,"close":4415.0,"source":"reported"},{"date":"2026-01","per":17.04,"eps":232.45,"close":3960.0,"source":"reported"},{"date":"2026-02","per":15.96,"eps":232.45,"close":3710.0,"source":"reported"},{"date":"2026-03","per":11.24,"eps":299.86,"close":3370.0,"source":"reported"},{"date":"2026-04","per":18.88,"eps":299.86,"close":5660.0,"source":"reported"},{"date":"2026-05","per":13.89,"eps":299.86,"close":4165.0,"source":"reported"},{"date":"2026-06","per":6.57,"eps":482.1,"close":3165.0,"source":"reported"},{"date":"2026-07","per":6.93,"eps":482.1,"close":3340.0,"source":"reported"},{"date":"2026-08","per":7.38,"eps":482.1,"close":3560.0,"source":"reported"},{"date":"2026-09","per":8.11,"eps":482.1,"close":3910.0,"source":"reported"},{"date":"2026-10","per":8.03,"eps":482.1,"close":3870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.82,"std":9.92,"upper_1sd":27.74,"lower_1sd":7.89,"current":8.03,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.77,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.77,"summary":"배당수익률 1.77%","metrics":[{"name":"배당수익률","value":1.77,"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":"7.9배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-24T00:25:21.814450+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02805443260300276,"dividend_yield":null,"eps":76.0,"revenue":13128399489.0,"operating_income":1006287416.0,"net_income":1050213474.0,"market_cap":null,"profit_margin":0.07999554514470336,"operating_margin":0.07664966448066624,"roa":0.02160283326013711,"gross_margin":0.7020926435642836,"total_equity":37434849917.0,"total_assets":48614617414.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":24.82,"pbr":1.71,"roe":-0.05324807256278721,"dividend_yield":1.77,"eps":-159.91,"revenue":9004889928.0,"operating_income":-2017098184.0,"net_income":-1871614131.0,"market_cap":66200000000.0,"profit_margin":-0.20784419864815476,"operating_margin":-0.22400031539841384,"roa":-0.04133766913243927,"gross_margin":0.6340508653244695,"total_equity":35148955463.0,"total_assets":45276237637.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.16442793483647716,"dividend_yield":null,"eps":534.88,"revenue":17094975561.0,"operating_income":5934499157.0,"net_income":6260164706.0,"market_cap":null,"profit_margin":0.366199102400694,"operating_margin":0.34714873594430873,"roa":0.1282462434153004,"gross_margin":0.7667461573857467,"total_equity":38072391484.0,"total_assets":48813630242.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0117402678395503,"dividend_yield":null,"eps":31.13,"revenue":10449307647.0,"operating_income":254920294.0,"net_income":364352696.0,"market_cap":null,"profit_margin":0.034868596878244444,"operating_margin":0.024395902830288255,"roa":0.008443012293083798,"gross_margin":0.6960734097142044,"total_equity":31034444953.0,"total_assets":43154348632.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04066413921032304,"dividend_yield":null,"eps":-106.24,"revenue":10698906240.0,"operating_income":-938848887.0,"net_income":-1243451398.0,"market_cap":null,"profit_margin":-0.1162222913358291,"operating_margin":-0.08775185667951045,"roa":-0.0284349006409985,"gross_margin":0.6876790529757928,"total_equity":30578574197.0,"total_assets":43729760610.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08091761999308637,"dividend_yield":null,"eps":-227.32,"revenue":8432863130.0,"operating_income":-2714604680.0,"net_income":-2660544678.0,"market_cap":null,"profit_margin":-0.31549719673915777,"operating_margin":-0.32190783108322546,"roa":-0.05696651456354529,"gross_margin":0.5661073651268902,"total_equity":32879670438.0,"total_assets":46703659130.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.15875152185838476,"dividend_yield":null,"eps":497.2,"revenue":16880837721.0,"operating_income":5292547738.0,"net_income":5819180430.0,"market_cap":null,"profit_margin":0.3447210693081219,"operating_margin":0.31352399836271133,"roa":0.11593715263257051,"gross_margin":0.7105241071702854,"total_equity":36655903275.0,"total_assets":50192542234.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.020512734434395153,"dividend_yield":null,"eps":-54.61,"revenue":9783924834.0,"operating_income":-616944861.0,"net_income":-639136809.0,"market_cap":null,"profit_margin":-0.06532519616043485,"operating_margin":-0.06305699108154043,"roa":-0.015071224974757604,"gross_margin":0.6685315375962342,"total_equity":31158050188.0,"total_assets":42407754517.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018068033565205116,"dividend_yield":null,"eps":50.69,"revenue":11298374192.0,"operating_income":644488798.0,"net_income":593298739.0,"market_cap":null,"profit_margin":0.05251186842617542,"operating_margin":0.057042614012230264,"roa":0.012981998984055264,"gross_margin":0.6938819286540409,"total_equity":32836929202.0,"total_assets":45701647314.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.035388019647040116,"dividend_yield":null,"eps":-99.11,"revenue":8140191628.0,"operating_income":-1419820343.0,"net_income":-1159978687.0,"market_cap":null,"profit_margin":-0.14250016953040703,"operating_margin":-0.1744209974266714,"roa":-0.025584291788443493,"gross_margin":0.6281879676408031,"total_equity":32778852803.0,"total_assets":45339487862.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.13481747452482093,"dividend_yield":null,"eps":403.1,"revenue":15662271562.0,"operating_income":4613594065.0,"net_income":4717814338.0,"market_cap":null,"profit_margin":0.3012215896860338,"operating_margin":0.2945673650681399,"roa":0.1005333153450291,"gross_margin":0.7063743507577933,"total_equity":34994086298.0,"total_assets":46927869849.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023709856956957532,"dividend_yield":null,"eps":63.27,"revenue":9616714092.0,"operating_income":561447088.0,"net_income":740525143.0,"market_cap":null,"profit_margin":0.07700396787464356,"operating_margin":0.058382424872863735,"roa":0.017005136744711876,"gross_margin":0.6782262260896172,"total_equity":31232796737.0,"total_assets":43547144261.0}],"current_price":3825.0,"change_pct":-4.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6980.0},{"date":"2016-10-25","close":7170.0},{"date":"2016-10-26","close":7130.0},{"date":"2016-10-27","close":7030.0},{"date":"2016-10-28","close":6990.0},{"date":"2016-10-31","close":6700.0},{"date":"2016-11-01","close":6800.0},{"date":"2016-11-02","close":6610.0},{"date":"2016-11-03","close":6660.0},{"date":"2016-11-04","close":6760.0},{"date":"2016-11-07","close":6830.0},{"date":"2016-11-08","close":6850.0},{"date":"2016-11-09","close":6600.0},{"date":"2016-11-10","close":6930.0},{"date":"2016-11-11","close":6800.0},{"date":"2016-11-14","close":6900.0},{"date":"2016-11-15","close":6770.0},{"date":"2016-11-16","close":6730.0},{"date":"2016-11-17","close":6670.0},{"date":"2016-11-18","close":6600.0},{"date":"2016-11-21","close":6510.0},{"date":"2016-11-22","close":6500.0},{"date":"2016-11-23","close":6400.0},{"date":"2016-11-24","close":6410.0},{"date":"2016-11-25","close":6360.0},{"date":"2016-11-28","close":6400.0},{"date":"2016-11-29","close":6410.0},{"date":"2016-11-30","close":6390.0},{"date":"2016-12-01","close":6100.0},{"date":"2016-12-02","close":6270.0},{"date":"2016-12-05","close":6230.0},{"date":"2016-12-06","close":6280.0},{"date":"2016-12-07","close":6260.0},{"date":"2016-12-08","close":6260.0},{"date":"2016-12-09","close":6260.0},{"date":"2016-12-12","close":6260.0},{"date":"2016-12-13","close":6260.0},{"date":"2016-12-14","close":6260.0},{"date":"2016-12-15","close":6250.0},{"date":"2016-12-16","close":6340.0},{"date":"2016-12-19","close":6300.0},{"date":"2016-12-20","close":6250.0},{"date":"2016-12-21","close":6200.0},{"date":"2016-12-22","close":6100.0},{"date":"2016-12-23","close":6250.0},{"date":"2016-12-26","close":6220.0},{"date":"2016-12-27","close":6190.0},{"date":"2016-12-28","close":6170.0},{"date":"2016-12-29","close":6150.0},{"date":"2017-01-02","close":6040.0},{"date":"2017-01-03","close":6090.0},{"date":"2017-01-04","close":6080.0},{"date":"2017-01-05","close":6180.0},{"date":"2017-01-06","close":6270.0},{"date":"2017-01-09","close":6310.0},{"date":"2017-01-10","close":6240.0},{"date":"2017-01-11","close":6290.0},{"date":"2017-01-12","close":6240.0},{"date":"2017-01-13","close":6240.0},{"date":"2017-01-16","close":6190.0},{"date":"2017-01-17","close":6150.0},{"date":"2017-01-18","close":6060.0},{"date":"2017-01-19","close":6170.0},{"date":"2017-01-20","close":6070.0},{"date":"2017-01-23","close":6000.0},{"date":"2017-01-24","close":6030.0},{"date":"2017-01-25","close":6000.0},{"date":"2017-01-26","close":6000.0},{"date":"2017-01-31","close":6030.0},{"date":"2017-02-01","close":5950.0},{"date":"2017-02-02","close":5790.0},{"date":"2017-02-03","close":5800.0},{"date":"2017-02-06","close":5720.0},{"date":"2017-02-07","close":5750.0},{"date":"2017-02-08","close":5650.0},{"date":"2017-02-09","close":5750.0},{"date":"2017-02-10","close":5820.0},{"date":"2017-02-13","close":6400.0},{"date":"2017-02-14","close":6340.0},{"date":"2017-02-15","close":6110.0},{"date":"2017-02-16","close":5600.0},{"date":"2017-02-17","close":5500.0},{"date":"2017-02-20","close":5500.0},{"date":"2017-02-21","close":5440.0},{"date":"2017-02-22","close":5400.0},{"date":"2017-02-23","close":5450.0},{"date":"2017-02-24","close":5420.0},{"date":"2017-02-27","close":5420.0},{"date":"2017-02-28","close":5370.0},{"date":"2017-03-02","close":5350.0},{"date":"2017-03-03","close":5260.0},{"date":"2017-03-06","close":5210.0},{"date":"2017-03-07","close":5260.0},{"date":"2017-03-08","close":5310.0},{"date":"2017-03-09","close":5310.0},{"date":"2017-03-10","close":5310.0},{"date":"2017-03-13","close":5220.0},{"date":"2017-03-14","close":5200.0},{"date":"2017-03-15","close":5190.0},{"date":"2017-03-16","close":5290.0},{"date":"2017-03-17","close":5280.0},{"date":"2017-03-20","close":5250.0},{"date":"2017-03-21","close":5210.0},{"date":"2017-03-22","close":5180.0},{"date":"2017-03-23","close":5100.0},{"date":"2017-03-24","close":5040.0},{"date":"2017-03-27","close":5050.0},{"date":"2017-03-28","close":4980.0},{"date":"2017-03-29","close":4965.0},{"date":"2017-03-30","close":4820.0},{"date":"2017-03-31","close":4825.0},{"date":"2017-04-03","close":4745.0},{"date":"2017-04-04","close":4755.0},{"date":"2017-04-05","close":4915.0},{"date":"2017-04-06","close":5200.0},{"date":"2017-04-07","close":5100.0},{"date":"2017-04-10","close":5020.0},{"date":"2017-04-11","close":4950.0},{"date":"2017-04-12","close":4950.0},{"date":"2017-04-13","close":4960.0},{"date":"2017-04-14","close":4845.0},{"date":"2017-04-17","close":4920.0},{"date":"2017-04-18","close":4910.0},{"date":"2017-04-19","close":4970.0},{"date":"2017-04-20","close":4995.0},{"date":"2017-04-21","close":5000.0},{"date":"2017-04-24","close":5050.0},{"date":"2017-04-25","close":5040.0},{"date":"2017-04-26","close":5030.0},{"date":"2017-04-27","close":5040.0},{"date":"2017-04-28","close":4970.0},{"date":"2017-05-02","close":4970.0},{"date":"2017-05-04","close":5000.0},{"date":"2017-05-08","close":4955.0},{"date":"2017-05-10","close":4990.0},{"date":"2017-05-11","close":4985.0},{"date":"2017-05-12","close":4915.0},{"date":"2017-05-15","close":5010.0},{"date":"2017-05-16","close":4900.0},{"date":"2017-05-17","close":4800.0},{"date":"2017-05-18","close":4800.0},{"date":"2017-05-19","close":4780.0},{"date":"2017-05-22","close":4780.0},{"date":"2017-05-23","close":4795.0},{"date":"2017-05-24","close":4790.0},{"date":"2017-05-25","close":4790.0},{"date":"2017-05-26","close":4810.0},{"date":"2017-05-29","close":4740.0},{"date":"2017-05-30","close":4775.0},{"date":"2017-05-31","close":4775.0},{"date":"2017-06-01","close":4815.0},{"date":"2017-06-02","close":4790.0},{"date":"2017-06-05","close":4830.0},{"date":"2017-06-07","close":4840.0},{"date":"2017-06-08","close":4850.0},{"date":"2017-06-09","close":4860.0},{"date":"2017-06-12","close":4875.0},{"date":"2017-06-13","close":4875.0},{"date":"2017-06-14","close":4870.0},{"date":"2017-06-15","close":4880.0},{"date":"2017-06-16","close":4880.0},{"date":"2017-06-19","close":4865.0},{"date":"2017-06-20","close":4780.0},{"date":"2017-06-21","close":4750.0},{"date":"2017-06-22","close":4750.0},{"date":"2017-06-23","close":4815.0},{"date":"2017-06-26","close":4790.0},{"date":"2017-06-27","close":4755.0},{"date":"2017-06-28","close":4770.0},{"date":"2017-06-29","close":4805.0},{"date":"2017-06-30","close":4765.0},{"date":"2017-07-03","close":4715.0},{"date":"2017-07-04","close":4690.0},{"date":"2017-07-05","close":4695.0},{"date":"2017-07-06","close":4730.0},{"date":"2017-07-07","close":4670.0},{"date":"2017-07-10","close":4700.0},{"date":"2017-07-11","close":4625.0},{"date":"2017-07-12","close":4550.0},{"date":"2017-07-13","close":4560.0},{"date":"2017-07-14","close":4570.0},{"date":"2017-07-17","close":4540.0},{"date":"2017-07-18","close":4540.0},{"date":"2017-07-19","close":4550.0},{"date":"2017-07-20","close":4600.0},{"date":"2017-07-21","close":4610.0},{"date":"2017-07-24","close":4620.0},{"date":"2017-07-25","close":4505.0},{"date":"2017-07-26","close":4495.0},{"date":"2017-07-27","close":4470.0},{"date":"2017-07-28","close":4470.0},{"date":"2017-07-31","close":4480.0},{"date":"2017-08-01","close":4395.0},{"date":"2017-08-02","close":4365.0},{"date":"2017-08-03","close":4140.0},{"date":"2017-08-04","close":4140.0},{"date":"2017-08-07","close":4140.0},{"date":"2017-08-08","close":4110.0},{"date":"2017-08-09","close":3990.0},{"date":"2017-08-10","close":4030.0},{"date":"2017-08-11","close":4055.0},{"date":"2017-08-14","close":4085.0},{"date":"2017-08-16","close":4085.0},{"date":"2017-08-17","close":4150.0},{"date":"2017-08-18","close":4295.0},{"date":"2017-08-21","close":4290.0},{"date":"2017-08-22","close":4200.0},{"date":"2017-08-23","close":4020.0},{"date":"2017-08-24","close":4145.0},{"date":"2017-08-25","close":4150.0},{"date":"2017-08-28","close":4190.0},{"date":"2017-08-29","close":4080.0},{"date":"2017-08-30","close":4075.0},{"date":"2017-08-31","close":4100.0},{"date":"2017-09-01","close":4150.0},{"date":"2017-09-04","close":4165.0},{"date":"2017-09-05","close":4155.0},{"date":"2017-09-06","close":4130.0},{"date":"2017-09-07","close":4125.0},{"date":"2017-09-08","close":4120.0},{"date":"2017-09-11","close":4100.0},{"date":"2017-09-12","close":4185.0},{"date":"2017-09-13","close":4180.0},{"date":"2017-09-14","close":4175.0},{"date":"2017-09-15","close":4175.0},{"date":"2017-09-18","close":4175.0},{"date":"2017-09-19","close":4150.0},{"date":"2017-09-20","close":4150.0},{"date":"2017-09-21","close":4075.0},{"date":"2017-09-22","close":4080.0},{"date":"2017-09-25","close":4000.0},{"date":"2017-09-26","close":4070.0},{"date":"2017-09-27","close":4110.0},{"date":"2017-09-28","close":4110.0},{"date":"2017-09-29","close":4160.0},{"date":"2017-10-10","close":4020.0},{"date":"2017-10-11","close":4000.0},{"date":"2017-10-12","close":4020.0},{"date":"2017-10-13","close":4020.0},{"date":"2017-10-16","close":4025.0},{"date":"2017-10-17","close":4020.0},{"date":"2017-10-18","close":4020.0},{"date":"2017-10-19","close":4020.0},{"date":"2017-10-20","close":4000.0},{"date":"2017-10-23","close":4020.0},{"date":"2017-10-24","close":4025.0},{"date":"2017-10-25","close":4020.0},{"date":"2017-10-26","close":4015.0},{"date":"2017-10-27","close":4025.0},{"date":"2017-10-30","close":4080.0},{"date":"2017-10-31","close":4030.0},{"date":"2017-11-01","close":4065.0},{"date":"2017-11-02","close":4060.0},{"date":"2017-11-03","close":4100.0},{"date":"2017-11-06","close":4160.0},{"date":"2017-11-07","close":4210.0},{"date":"2017-11-08","close":4275.0},{"date":"2017-11-09","close":4320.0},{"date":"2017-11-10","close":4490.0},{"date":"2017-11-13","close":4420.0},{"date":"2017-11-14","close":4515.0},{"date":"2017-11-15","close":4525.0},{"date":"2017-11-16","close":4545.0},{"date":"2017-11-17","close":4480.0},{"date":"2017-11-20","close":4400.0},{"date":"2017-11-21","close":4425.0},{"date":"2017-11-22","close":4390.0},{"date":"2017-11-23","close":4475.0},{"date":"2017-11-24","close":4500.0},{"date":"2017-11-27","close":4470.0},{"date":"2017-11-28","close":4490.0},{"date":"2017-11-29","close":4600.0},{"date":"2017-11-30","close":4880.0},{"date":"2017-12-01","close":4850.0},{"date":"2017-12-04","close":4970.0},{"date":"2017-12-05","close":5070.0},{"date":"2017-12-06","close":5180.0},{"date":"2017-12-07","close":5250.0},{"date":"2017-12-08","close":5280.0},{"date":"2017-12-11","close":5280.0},{"date":"2017-12-12","close":5280.0},{"date":"2017-12-13","close":5200.0},{"date":"2017-12-14","close":5220.0},{"date":"2017-12-15","close":5200.0},{"date":"2017-12-18","close":5210.0},{"date":"2017-12-19","close":5180.0},{"date":"2017-12-20","close":5320.0},{"date":"2017-12-21","close":5300.0},{"date":"2017-12-22","close":5300.0},{"date":"2017-12-26","close":5280.0},{"date":"2017-12-27","close":5270.0},{"date":"2017-12-28","close":5360.0},{"date":"2018-01-02","close":5028.8994},{"date":"2018-01-03","close":5019.5347},{"date":"2018-01-04","close":4953.98},{"date":"2018-01-05","close":5010.1694},{"date":"2018-01-08","close":5038.2637},{"date":"2018-01-09","close":5010.1694},{"date":"2018-01-10","close":4925.8862},{"date":"2018-01-11","close":4916.5215},{"date":"2018-01-12","close":4907.1562},{"date":"2018-01-15","close":4785.4136},{"date":"2018-01-16","close":4804.1436},{"date":"2018-01-17","close":5469.0444},{"date":"2018-01-18","close":6630.2803},{"date":"2018-01-19","close":8615.6172},{"date":"2018-01-22","close":7313.9102},{"date":"2018-01-23","close":7538.666},{"date":"2018-01-24","close":7126.6143},{"date":"2018-01-25","close":7276.4517},{"date":"2018-01-26","close":7388.8291},{"date":"2018-01-29","close":7332.6401},{"date":"2018-01-30","close":7135.9795},{"date":"2018-01-31","close":6695.8335},{"date":"2018-02-01","close":6564.7261},{"date":"2018-02-02","close":6555.3613},{"date":"2018-02-05","close":6396.1597},{"date":"2018-02-06","close":6246.3232},{"date":"2018-02-07","close":6227.5938},{"date":"2018-02-08","close":6021.5679},{"date":"2018-02-09","close":5618.8813},{"date":"2018-02-12","close":5834.272},{"date":"2018-02-13","close":5899.8252},{"date":"2018-02-14","close":5806.1772},{"date":"2018-02-19","close":5965.3794},{"date":"2018-02-20","close":6021.5679},{"date":"2018-02-21","close":5984.1084},{"date":"2018-02-22","close":5834.272},{"date":"2018-02-23","close":5815.542},{"date":"2018-02-26","close":5871.731},{"date":"2018-02-27","close":5956.0146},{"date":"2018-02-28","close":5853.0015},{"date":"2018-03-02","close":5918.5552},{"date":"2018-03-05","close":5806.1772},{"date":"2018-03-06","close":5796.8125},{"date":"2018-03-07","close":5572.0571},{"date":"2018-03-08","close":5497.1392},{"date":"2018-03-09","close":5356.667},{"date":"2018-03-12","close":5459.6797},{"date":"2018-03-13","close":5515.8687},{"date":"2018-03-14","close":5403.4912},{"date":"2018-03-15","close":5366.0317},{"date":"2018-03-16","close":5431.5854},{"date":"2018-03-19","close":5188.1006},{"date":"2018-03-20","close":5225.5596},{"date":"2018-03-21","close":5225.5596},{"date":"2018-03-22","close":5066.3574},{"date":"2018-03-23","close":4860.3325},{"date":"2018-03-26","close":4850.9678},{"date":"2018-03-27","close":5028.8994},{"date":"2018-03-28","close":5028.8994},{"date":"2018-03-29","close":4879.062},{"date":"2018-03-30","close":4888.4268},{"date":"2018-04-02","close":4925.8862},{"date":"2018-04-03","close":5525.2334},{"date":"2018-04-04","close":5337.937},{"date":"2018-04-05","close":5347.3022},{"date":"2018-04-06","close":5281.7485},{"date":"2018-04-09","close":5272.3838},{"date":"2018-04-10","close":5197.4653},{"date":"2018-04-11","close":5225.5596},{"date":"2018-04-12","close":5131.9121},{"date":"2018-04-13","close":5103.8174},{"date":"2018-04-16","close":5291.1138},{"date":"2018-04-17","close":5337.937},{"date":"2018-04-18","close":5337.937},{"date":"2018-04-19","close":5309.8428},{"date":"2018-04-20","close":5394.126},{"date":"2018-04-23","close":5291.1138},{"date":"2018-04-24","close":5263.019},{"date":"2018-04-25","close":5244.2896},{"date":"2018-04-26","close":5253.6543},{"date":"2018-04-27","close":5253.6543},{"date":"2018-04-30","close":5056.9927},{"date":"2018-05-02","close":5010.1694},{"date":"2018-05-03","close":5038.2637},{"date":"2018-05-04","close":5056.9927},{"date":"2018-05-08","close":5056.9927},{"date":"2018-05-09","close":5000.8047},{"date":"2018-05-10","close":5103.8174},{"date":"2018-05-11","close":5150.6411},{"date":"2018-05-14","close":5000.8047},{"date":"2018-05-15","close":5038.2637},{"date":"2018-05-16","close":4897.791},{"date":"2018-05-17","close":4879.062},{"date":"2018-05-18","close":4879.062},{"date":"2018-05-21","close":4701.1309},{"date":"2018-05-23","close":4588.7534},{"date":"2018-05-24","close":4593.4355},{"date":"2018-05-25","close":4495.105},{"date":"2018-05-28","close":4518.5171},{"date":"2018-05-29","close":4368.6802},{"date":"2018-05-30","close":4345.2686},{"date":"2018-05-31","close":4345.2686},{"date":"2018-06-01","close":4340.5864},{"date":"2018-06-04","close":4354.6333},{"date":"2018-06-05","close":4312.4912},{"date":"2018-06-07","close":4392.0918},{"date":"2018-06-08","close":4415.5044},{"date":"2018-06-11","close":4527.8818},{"date":"2018-06-12","close":4349.9512},{"date":"2018-06-14","close":4279.7148},{"date":"2018-06-15","close":4293.7617},{"date":"2018-06-18","close":4181.3848},{"date":"2018-06-19","close":4111.1479},{"date":"2018-06-20","close":4237.5732},{"date":"2018-06-21","close":4115.8301},{"date":"2018-06-22","close":4073.6892},{"date":"2018-06-25","close":4162.6548},{"date":"2018-06-26","close":4022.1826},{"date":"2018-06-27","close":4181.3848},{"date":"2018-06-28","close":3933.2173},{"date":"2018-06-29","close":3886.3931},{"date":"2018-07-02","close":3839.5693},{"date":"2018-07-03","close":3797.4272},{"date":"2018-07-04","close":3867.6633},{"date":"2018-07-05","close":3811.4746},{"date":"2018-07-06","close":3858.2983},{"date":"2018-07-09","close":3830.2041},{"date":"2018-07-10","close":3933.2173},{"date":"2018-07-11","close":4003.4529},{"date":"2018-07-12","close":3956.6284},{"date":"2018-07-13","close":3984.7231},{"date":"2018-07-16","close":4083.054},{"date":"2018-07-17","close":4120.5127},{"date":"2018-07-18","close":4064.3245},{"date":"2018-07-19","close":3998.7705},{"date":"2018-07-20","close":3998.7705},{"date":"2018-07-23","close":3797.4272},{"date":"2018-07-24","close":3769.333},{"date":"2018-07-25","close":3820.8394},{"date":"2018-07-26","close":3909.8049},{"date":"2018-07-27","close":3994.0879},{"date":"2018-07-30","close":3998.7705},{"date":"2018-07-31","close":4139.2422},{"date":"2018-08-01","close":4120.5127},{"date":"2018-08-02","close":4115.8301},{"date":"2018-08-03","close":4125.1953},{"date":"2018-08-06","close":4153.29},{"date":"2018-08-07","close":4073.6892},{"date":"2018-08-08","close":4059.6418},{"date":"2018-08-09","close":4200.1138},{"date":"2018-08-10","close":4298.4438},{"date":"2018-08-13","close":4195.4312},{"date":"2018-08-14","close":3980.0408},{"date":"2018-08-16","close":3816.157},{"date":"2018-08-17","close":3820.8394},{"date":"2018-08-20","close":3858.2983},{"date":"2018-08-21","close":3830.2041},{"date":"2018-08-22","close":3877.0283},{"date":"2018-08-23","close":3839.5693},{"date":"2018-08-24","close":3792.7451},{"date":"2018-08-27","close":3745.9209},{"date":"2018-08-28","close":3862.9807},{"date":"2018-08-29","close":3905.1226},{"date":"2018-08-30","close":3951.9468},{"date":"2018-08-31","close":4242.2554},{"date":"2018-09-03","close":4111.1479},{"date":"2018-09-04","close":4200.1138},{"date":"2018-09-05","close":4064.3245},{"date":"2018-09-06","close":3947.2642},{"date":"2018-09-07","close":3980.0408},{"date":"2018-09-10","close":4026.8647},{"date":"2018-09-11","close":4036.2295},{"date":"2018-09-12","close":4036.2295},{"date":"2018-09-13","close":4069.0071},{"date":"2018-09-14","close":4012.8174},{"date":"2018-09-17","close":4026.8647},{"date":"2018-09-18","close":3905.1226},{"date":"2018-09-19","close":3942.582},{"date":"2018-09-20","close":3858.2983},{"date":"2018-09-21","close":3900.4402},{"date":"2018-09-27","close":3834.8867},{"date":"2018-09-28","close":3811.4746},{"date":"2018-10-01","close":3797.4272},{"date":"2018-10-02","close":3774.0154},{"date":"2018-10-04","close":3713.1443},{"date":"2018-10-05","close":3792.7451},{"date":"2018-10-08","close":3830.2041},{"date":"2018-10-10","close":3680.3674},{"date":"2018-10-11","close":3469.6592},{"date":"2018-10-12","close":3544.5779},{"date":"2018-10-15","close":3521.1655},{"date":"2018-10-16","close":3582.0369},{"date":"2018-10-17","close":3633.5435},{"date":"2018-10-18","close":3652.2729},{"date":"2018-10-19","close":3567.9897},{"date":"2018-10-22","close":3577.3545},{"date":"2018-10-23","close":3582.0369},{"date":"2018-10-24","close":3394.7407},{"date":"2018-10-25","close":3258.9512},{"date":"2018-10-26","close":3155.9382},{"date":"2018-10-29","close":2809.4407},{"date":"2018-10-30","close":2865.6294},{"date":"2018-10-31","close":3071.655},{"date":"2018-11-01","close":3104.4319},{"date":"2018-11-02","close":3151.2559},{"date":"2018-11-05","close":3268.3162},{"date":"2018-11-06","close":3446.2473},{"date":"2018-11-07","close":3343.2344},{"date":"2018-11-08","close":3497.7537},{"date":"2018-11-09","close":3591.4016},{"date":"2018-11-12","close":3432.2002},{"date":"2018-11-13","close":3324.5046},{"date":"2018-11-14","close":3427.5176},{"date":"2018-11-15","close":3427.5176},{"date":"2018-11-16","close":3418.1528},{"date":"2018-11-19","close":3371.3286},{"date":"2018-11-20","close":3390.0583},{"date":"2018-11-21","close":3413.4705},{"date":"2018-11-22","close":3418.1528},{"date":"2018-11-23","close":3436.8826},{"date":"2018-11-26","close":3399.4231},{"date":"2018-11-27","close":3366.6465},{"date":"2018-11-28","close":3394.7407},{"date":"2018-11-29","close":3399.4231},{"date":"2018-11-30","close":3408.7881},{"date":"2018-12-03","close":3450.9297},{"date":"2018-12-04","close":3455.6118},{"date":"2018-12-05","close":3408.7881},{"date":"2018-12-06","close":3338.552},{"date":"2018-12-07","close":3385.3762},{"date":"2018-12-10","close":3315.1401},{"date":"2018-12-11","close":3277.6807},{"date":"2018-12-12","close":3268.3162},{"date":"2018-12-13","close":3277.6807},{"date":"2018-12-14","close":3188.7151},{"date":"2018-12-17","close":3099.7495},{"date":"2018-12-18","close":3085.7026},{"date":"2018-12-19","close":3090.3848},{"date":"2018-12-20","close":3090.3848},{"date":"2018-12-21","close":3090.3848},{"date":"2018-12-24","close":3057.6079},{"date":"2018-12-26","close":3090.3848},{"date":"2018-12-27","close":3090.3848},{"date":"2018-12-28","close":3038.8787},{"date":"2019-01-02","close":2959.2776},{"date":"2019-01-03","close":2940.5479},{"date":"2019-01-04","close":2968.6423},{"date":"2019-01-07","close":3038.8787},{"date":"2019-01-08","close":3062.2903},{"date":"2019-01-09","close":3165.3035},{"date":"2019-01-10","close":3216.8098},{"date":"2019-01-11","close":3216.8098},{"date":"2019-01-14","close":3212.1272},{"date":"2019-01-15","close":3174.6682},{"date":"2019-01-16","close":3174.6682},{"date":"2019-01-17","close":3151.2559},{"date":"2019-01-18","close":3141.8911},{"date":"2019-01-21","close":3179.3506},{"date":"2019-01-22","close":3174.6682},{"date":"2019-01-23","close":3137.2087},{"date":"2019-01-24","close":3132.5266},{"date":"2019-01-25","close":3146.5735},{"date":"2019-01-28","close":3132.5266},{"date":"2019-01-29","close":3132.5266},{"date":"2019-01-30","close":3165.3035},{"date":"2019-01-31","close":3132.5266},{"date":"2019-02-01","close":3137.2087},{"date":"2019-02-07","close":3132.5266},{"date":"2019-02-08","close":3095.0671},{"date":"2019-02-11","close":3137.2087},{"date":"2019-02-12","close":3123.1616},{"date":"2019-02-13","close":3539.8953},{"date":"2019-02-14","close":3464.9768},{"date":"2019-02-15","close":3507.1187},{"date":"2019-02-18","close":4120.5127},{"date":"2019-02-19","close":3862.9807},{"date":"2019-02-20","close":3994.0879},{"date":"2019-02-21","close":4026.8647},{"date":"2019-02-22","close":3853.6162},{"date":"2019-02-25","close":3774.0154},{"date":"2019-02-26","close":3764.6506},{"date":"2019-02-27","close":3792.7451},{"date":"2019-02-28","close":3558.6248},{"date":"2019-03-04","close":3699.0969},{"date":"2019-03-05","close":3675.6851},{"date":"2019-03-06","close":3755.2856},{"date":"2019-03-07","close":3680.3674},{"date":"2019-03-08","close":3652.2729},{"date":"2019-03-11","close":3567.9897},{"date":"2019-03-12","close":3591.4016},{"date":"2019-03-13","close":3511.801},{"date":"2019-03-14","close":3549.2603},{"date":"2019-03-15","close":3549.2603},{"date":"2019-03-18","close":3605.4487},{"date":"2019-03-19","close":3736.5562},{"date":"2019-03-20","close":3820.8394},{"date":"2019-03-21","close":3764.6506},{"date":"2019-03-22","close":3628.8611},{"date":"2019-03-25","close":3591.4016},{"date":"2019-03-26","close":3600.7666},{"date":"2019-03-27","close":3647.5908},{"date":"2019-03-28","close":3638.2258},{"date":"2019-03-29","close":3713.1443},{"date":"2019-04-01","close":3764.6506},{"date":"2019-04-02","close":3848.9338},{"date":"2019-04-03","close":4064.3245},{"date":"2019-04-04","close":4026.8647},{"date":"2019-04-05","close":3989.4058},{"date":"2019-04-08","close":3961.3113},{"date":"2019-04-09","close":3919.1702},{"date":"2019-04-10","close":3886.3931},{"date":"2019-04-11","close":3989.4058},{"date":"2019-04-12","close":3998.7705},{"date":"2019-04-15","close":4148.6074},{"date":"2019-04-16","close":4083.054},{"date":"2019-04-17","close":4279.7148},{"date":"2019-04-18","close":4148.6074},{"date":"2019-04-19","close":4167.3374},{"date":"2019-04-22","close":4054.9597},{"date":"2019-04-23","close":4026.8647},{"date":"2019-04-24","close":4139.2422},{"date":"2019-04-25","close":4064.3245},{"date":"2019-04-26","close":3942.582},{"date":"2019-04-29","close":3951.9468},{"date":"2019-04-30","close":4008.1353},{"date":"2019-05-02","close":4050.2771},{"date":"2019-05-03","close":4073.6892},{"date":"2019-05-07","close":4078.3718},{"date":"2019-05-08","close":4073.6892},{"date":"2019-05-09","close":4054.9597},{"date":"2019-05-10","close":3872.3457},{"date":"2019-05-13","close":3881.7107},{"date":"2019-05-14","close":3848.9338},{"date":"2019-05-15","close":3919.1702},{"date":"2019-05-16","close":3839.5693},{"date":"2019-05-17","close":3797.4272},{"date":"2019-05-20","close":4120.5127},{"date":"2019-05-21","close":4237.5732},{"date":"2019-05-22","close":4298.4438},{"date":"2019-05-23","close":4195.4312},{"date":"2019-05-24","close":4429.5518},{"date":"2019-05-27","close":4523.1992},{"date":"2019-05-28","close":4794.7783},{"date":"2019-05-29","close":4729.2251},{"date":"2019-05-30","close":4495.105},{"date":"2019-05-31","close":4265.6675},{"date":"2019-06-03","close":4036.2295},{"date":"2019-06-04","close":4092.4185},{"date":"2019-06-05","close":4279.7148},{"date":"2019-06-07","close":4251.6201},{"date":"2019-06-10","close":4401.457},{"date":"2019-06-11","close":4485.7407},{"date":"2019-06-12","close":4396.7744},{"date":"2019-06-13","close":4654.3071},{"date":"2019-06-14","close":4635.5767},{"date":"2019-06-17","close":4565.3413},{"date":"2019-06-18","close":5028.8994},{"date":"2019-06-19","close":4982.0747},{"date":"2019-06-20","close":5150.6411},{"date":"2019-06-21","close":5337.937},{"date":"2019-06-24","close":5131.9121},{"date":"2019-06-25","close":5103.8174},{"date":"2019-06-26","close":5010.1694},{"date":"2019-06-27","close":4766.6841},{"date":"2019-06-28","close":4804.1436},{"date":"2019-07-01","close":4785.4136},{"date":"2019-07-02","close":4738.5903},{"date":"2019-07-03","close":4584.0708},{"date":"2019-07-04","close":4504.4697},{"date":"2019-07-05","close":4523.1992},{"date":"2019-07-08","close":4331.2212},{"date":"2019-07-09","close":4157.9727},{"date":"2019-07-10","close":4396.7744},{"date":"2019-07-11","close":4382.7271},{"date":"2019-07-12","close":4260.9854},{"date":"2019-07-15","close":4251.6201},{"date":"2019-07-16","close":4214.1611},{"date":"2019-07-17","close":4209.4785},{"date":"2019-07-18","close":4026.8647},{"date":"2019-07-19","close":3891.0754},{"date":"2019-07-22","close":3975.3586},{"date":"2019-07-23","close":4008.1353},{"date":"2019-07-24","close":3839.5693},{"date":"2019-07-25","close":4003.4529},{"date":"2019-07-26","close":3998.7705},{"date":"2019-07-29","close":3699.0969},{"date":"2019-07-30","close":3750.6033},{"date":"2019-07-31","close":3736.5562},{"date":"2019-08-01","close":3755.2856},{"date":"2019-08-02","close":3652.2729},{"date":"2019-08-05","close":3361.9641},{"date":"2019-08-06","close":3427.5176},{"date":"2019-08-07","close":3549.2603},{"date":"2019-08-08","close":3614.8135},{"date":"2019-08-09","close":3610.1311},{"date":"2019-08-12","close":3567.9897},{"date":"2019-08-13","close":3553.9426},{"date":"2019-08-14","close":3633.5435},{"date":"2019-08-16","close":3652.2729},{"date":"2019-08-19","close":3666.3201},{"date":"2019-08-20","close":3839.5693},{"date":"2019-08-21","close":3872.3457},{"date":"2019-08-22","close":3891.0754},{"date":"2019-08-23","close":3877.0283},{"date":"2019-08-26","close":3680.3674},{"date":"2019-08-27","close":3731.8738},{"date":"2019-08-28","close":3820.8394},{"date":"2019-08-29","close":3802.1096},{"date":"2019-08-30","close":3881.7107},{"date":"2019-09-02","close":3905.1226},{"date":"2019-09-03","close":3923.8523},{"date":"2019-09-04","close":3909.8049},{"date":"2019-09-05","close":3802.1096},{"date":"2019-09-06","close":3680.3674},{"date":"2019-09-09","close":3680.3674},{"date":"2019-09-10","close":3642.9082},{"date":"2019-09-11","close":3689.7322},{"date":"2019-09-16","close":3689.7322},{"date":"2019-09-17","close":3731.8738},{"date":"2019-09-18","close":3797.4272},{"date":"2019-09-19","close":3769.333},{"date":"2019-09-20","close":3731.8738},{"date":"2019-09-23","close":3848.9338},{"date":"2019-09-24","close":3848.9338},{"date":"2019-09-25","close":3778.6978},{"date":"2019-09-26","close":3703.7793},{"date":"2019-09-27","close":3745.9209},{"date":"2019-09-30","close":3745.9209},{"date":"2019-10-01","close":3830.2041},{"date":"2019-10-02","close":3750.6033},{"date":"2019-10-04","close":3745.9209},{"date":"2019-10-07","close":3745.9209},{"date":"2019-10-08","close":3745.9209},{"date":"2019-10-10","close":3713.1443},{"date":"2019-10-11","close":3745.9209},{"date":"2019-10-14","close":3703.7793},{"date":"2019-10-15","close":3741.2385},{"date":"2019-10-16","close":3699.0969},{"date":"2019-10-17","close":3722.5088},{"date":"2019-10-18","close":3717.8267},{"date":"2019-10-21","close":3750.6033},{"date":"2019-10-22","close":3708.4619},{"date":"2019-10-23","close":3703.7793},{"date":"2019-10-24","close":3699.0969},{"date":"2019-10-25","close":3778.6978},{"date":"2019-10-28","close":3722.5088},{"date":"2019-10-29","close":3680.3674},{"date":"2019-10-30","close":3666.3201},{"date":"2019-10-31","close":3745.9209},{"date":"2019-11-01","close":3699.0969},{"date":"2019-11-04","close":3680.3674},{"date":"2019-11-05","close":3633.5435},{"date":"2019-11-06","close":3642.9082},{"date":"2019-11-07","close":3600.7666},{"date":"2019-11-08","close":3642.9082},{"date":"2019-11-11","close":3628.8611},{"date":"2019-11-12","close":3596.0842},{"date":"2019-11-13","close":3638.2258},{"date":"2019-11-14","close":3717.8267},{"date":"2019-11-15","close":3619.4958},{"date":"2019-11-18","close":3591.4016},{"date":"2019-11-19","close":3516.4834},{"date":"2019-11-20","close":3464.9768},{"date":"2019-11-21","close":3385.3762},{"date":"2019-11-22","close":3315.1401},{"date":"2019-11-25","close":3357.2817},{"date":"2019-11-26","close":3268.3162},{"date":"2019-11-27","close":3361.9641},{"date":"2019-11-28","close":3361.9641},{"date":"2019-11-29","close":3418.1528},{"date":"2019-12-02","close":3394.7407},{"date":"2019-12-03","close":3366.6465},{"date":"2019-12-04","close":3380.6938},{"date":"2019-12-05","close":3380.6938},{"date":"2019-12-06","close":3310.4578},{"date":"2019-12-09","close":3301.093},{"date":"2019-12-10","close":3404.1057},{"date":"2019-12-11","close":3305.7754},{"date":"2019-12-12","close":3343.2344},{"date":"2019-12-13","close":3301.093},{"date":"2019-12-16","close":3291.728},{"date":"2019-12-17","close":3530.5303},{"date":"2019-12-18","close":3418.1528},{"date":"2019-12-19","close":3436.8826},{"date":"2019-12-20","close":3380.6938},{"date":"2019-12-23","close":3347.9167},{"date":"2019-12-24","close":3371.3286},{"date":"2019-12-26","close":3413.4705},{"date":"2019-12-27","close":3413.4705},{"date":"2019-12-30","close":3446.2473},{"date":"2020-01-02","close":3507.1187},{"date":"2020-01-03","close":3497.7537},{"date":"2020-01-06","close":3521.1655},{"date":"2020-01-07","close":3652.2729},{"date":"2020-01-08","close":3633.5435},{"date":"2020-01-09","close":3830.2041},{"date":"2020-01-10","close":3909.8049},{"date":"2020-01-13","close":3933.2173},{"date":"2020-01-14","close":3933.2173},{"date":"2020-01-15","close":3877.0283},{"date":"2020-01-16","close":3825.5217},{"date":"2020-01-17","close":3858.2983},{"date":"2020-01-20","close":3820.8394},{"date":"2020-01-21","close":3797.4272},{"date":"2020-01-22","close":3750.6033},{"date":"2020-01-23","close":3694.4146},{"date":"2020-01-28","close":3638.2258},{"date":"2020-01-29","close":3689.7322},{"date":"2020-01-30","close":3647.5908},{"date":"2020-01-31","close":3539.8953},{"date":"2020-02-03","close":3394.7407},{"date":"2020-02-04","close":3394.7407},{"date":"2020-02-05","close":3731.8738},{"date":"2020-02-06","close":3830.2041},{"date":"2020-02-07","close":3914.4873},{"date":"2020-02-10","close":3900.4402},{"date":"2020-02-11","close":3970.676},{"date":"2020-02-12","close":3947.2642},{"date":"2020-02-13","close":3820.8394},{"date":"2020-02-14","close":3834.8867},{"date":"2020-02-17","close":3877.0283},{"date":"2020-02-18","close":3717.8267},{"date":"2020-02-19","close":3731.8738},{"date":"2020-02-20","close":3736.5562},{"date":"2020-02-21","close":3680.3674},{"date":"2020-02-24","close":3717.8267},{"date":"2020-02-25","close":3745.9209},{"date":"2020-02-26","close":4101.7832},{"date":"2020-02-27","close":3638.2258},{"date":"2020-02-28","close":3464.9768},{"date":"2020-03-02","close":3652.2729},{"date":"2020-03-03","close":3553.9426},{"date":"2020-03-04","close":3628.8611},{"date":"2020-03-05","close":3628.8611},{"date":"2020-03-06","close":3483.7063},{"date":"2020-03-09","close":3483.7063},{"date":"2020-03-10","close":3390.0583},{"date":"2020-03-11","close":3563.3071},{"date":"2020-03-12","close":3455.6118},{"date":"2020-03-13","close":2949.9126},{"date":"2020-03-16","close":2800.0759},{"date":"2020-03-17","close":2786.0286},{"date":"2020-03-18","close":2528.4963},{"date":"2020-03-19","close":2069.6211},{"date":"2020-03-20","close":2135.175},{"date":"2020-03-23","close":2018.1147},{"date":"2020-03-24","close":2144.5396},{"date":"2020-03-25","close":2266.2822},{"date":"2020-03-26","close":2388.0244},{"date":"2020-03-27","close":2481.6726},{"date":"2020-03-30","close":3015.4663},{"date":"2020-03-31","close":3254.2688},{"date":"2020-04-01","close":3090.3848},{"date":"2020-04-02","close":3113.7969},{"date":"2020-04-03","close":3216.8098},{"date":"2020-04-06","close":3277.6807},{"date":"2020-04-07","close":3207.4448},{"date":"2020-04-08","close":3221.4922},{"date":"2020-04-09","close":3221.4922},{"date":"2020-04-10","close":3249.5867},{"date":"2020-04-13","close":3249.5867},{"date":"2020-04-14","close":3291.728},{"date":"2020-04-16","close":3427.5176},{"date":"2020-04-17","close":3479.0239},{"date":"2020-04-20","close":3464.9768},{"date":"2020-04-21","close":3343.2344},{"date":"2020-04-22","close":3333.8696},{"date":"2020-04-23","close":3642.9082},{"date":"2020-04-24","close":4307.8086},{"date":"2020-04-27","close":4382.7271},{"date":"2020-04-28","close":4129.8774},{"date":"2020-04-29","close":4115.8301},{"date":"2020-05-04","close":4026.8647},{"date":"2020-05-06","close":4214.1611},{"date":"2020-05-07","close":4218.8433},{"date":"2020-05-08","close":4303.1265},{"date":"2020-05-11","close":4626.2124},{"date":"2020-05-12","close":4527.8818},{"date":"2020-05-13","close":4476.3755},{"date":"2020-05-14","close":4335.9038},{"date":"2020-05-15","close":4167.3374},{"date":"2020-05-18","close":4157.9727},{"date":"2020-05-19","close":4129.8774},{"date":"2020-05-20","close":4214.1611},{"date":"2020-05-21","close":4120.5127},{"date":"2020-05-22","close":3980.0408},{"date":"2020-05-25","close":3970.676},{"date":"2020-05-26","close":4040.9121},{"date":"2020-05-27","close":3970.676},{"date":"2020-05-28","close":3881.7107},{"date":"2020-05-29","close":3811.4746},{"date":"2020-06-01","close":4054.9597},{"date":"2020-06-02","close":4012.8174},{"date":"2020-06-03","close":4026.8647},{"date":"2020-06-04","close":4012.8174},{"date":"2020-06-05","close":4069.0071},{"date":"2020-06-08","close":4026.8647},{"date":"2020-06-09","close":3956.6284},{"date":"2020-06-10","close":3975.3586},{"date":"2020-06-11","close":4200.1138},{"date":"2020-06-12","close":3984.7231},{"date":"2020-06-15","close":3558.6248},{"date":"2020-06-16","close":3727.1912},{"date":"2020-06-17","close":3727.1912},{"date":"2020-06-18","close":3825.5217},{"date":"2020-06-19","close":3895.7578},{"date":"2020-06-22","close":3867.6633},{"date":"2020-06-23","close":4022.1826},{"date":"2020-06-24","close":3872.3457},{"date":"2020-06-25","close":3741.2385},{"date":"2020-06-26","close":3745.9209},{"date":"2020-06-29","close":3689.7322},{"date":"2020-06-30","close":3680.3674},{"date":"2020-07-01","close":3610.1311},{"date":"2020-07-02","close":3825.5217},{"date":"2020-07-03","close":4228.2075},{"date":"2020-07-06","close":4232.8906},{"date":"2020-07-07","close":4303.1265},{"date":"2020-07-08","close":4658.9893},{"date":"2020-07-09","close":5103.8174},{"date":"2020-07-10","close":4953.98},{"date":"2020-07-13","close":4991.4399},{"date":"2020-07-14","close":4794.7783},{"date":"2020-07-15","close":5056.9927},{"date":"2020-07-16","close":4794.7783},{"date":"2020-07-17","close":4691.7661},{"date":"2020-07-20","close":4644.9419},{"date":"2020-07-21","close":4574.7061},{"date":"2020-07-22","close":4513.8345},{"date":"2020-07-23","close":4476.3755},{"date":"2020-07-24","close":4537.2466},{"date":"2020-07-27","close":4537.2466},{"date":"2020-07-28","close":4368.6802},{"date":"2020-07-29","close":4382.7271},{"date":"2020-07-30","close":4378.0449},{"date":"2020-07-31","close":4293.7617},{"date":"2020-08-03","close":4420.187},{"date":"2020-08-04","close":4420.187},{"date":"2020-08-05","close":4565.3413},{"date":"2020-08-06","close":4382.7271},{"date":"2020-08-07","close":4991.4399},{"date":"2020-08-10","close":4916.5215},{"date":"2020-08-11","close":4832.2383},{"date":"2020-08-12","close":4729.2251},{"date":"2020-08-13","close":4729.2251},{"date":"2020-08-14","close":4897.791},{"date":"2020-08-18","close":4078.3718},{"date":"2020-08-19","close":4293.7617},{"date":"2020-08-20","close":4083.054},{"date":"2020-08-21","close":4223.5259},{"date":"2020-08-24","close":4345.2686},{"date":"2020-08-25","close":4424.8691},{"date":"2020-08-26","close":5749.9888},{"date":"2020-08-27","close":6836.3057},{"date":"2020-08-28","close":6255.688},{"date":"2020-08-31","close":5871.731},{"date":"2020-09-01","close":6358.7012},{"date":"2020-09-02","close":6358.7012},{"date":"2020-09-03","close":6265.0532},{"date":"2020-09-04","close":6433.6196},{"date":"2020-09-07","close":6236.958},{"date":"2020-09-08","close":6649.0093},{"date":"2020-09-09","close":6059.0273},{"date":"2020-09-10","close":6180.7695},{"date":"2020-09-11","close":6265.0532},{"date":"2020-09-14","close":6358.7012},{"date":"2020-09-15","close":6386.7949},{"date":"2020-09-16","close":6358.7012},{"date":"2020-09-17","close":6143.3101},{"date":"2020-09-18","close":6265.0532},{"date":"2020-09-21","close":6077.7573},{"date":"2020-09-22","close":6143.3101},{"date":"2020-09-23","close":6143.3101},{"date":"2020-09-24","close":6396.1597},{"date":"2020-09-25","close":7398.1938},{"date":"2020-09-28","close":7210.8975},{"date":"2020-09-29","close":7398.1938},{"date":"2020-10-05","close":7267.0869},{"date":"2020-10-06","close":7042.3311},{"date":"2020-10-07","close":7267.0869},{"date":"2020-10-08","close":7285.8164},{"date":"2020-10-12","close":7089.1558},{"date":"2020-10-13","close":6836.3057},{"date":"2020-10-14","close":6855.0352},{"date":"2020-10-15","close":6892.4946},{"date":"2020-10-16","close":6649.0093},{"date":"2020-10-19","close":6377.4302},{"date":"2020-10-20","close":6471.0781},{"date":"2020-10-21","close":6545.9971},{"date":"2020-10-22","close":6396.1597},{"date":"2020-10-23","close":6677.104},{"date":"2020-10-26","close":6283.7822},{"date":"2020-10-27","close":6358.7012},{"date":"2020-10-28","close":6405.5244},{"date":"2020-10-29","close":6208.8638},{"date":"2020-10-30","close":6208.8638},{"date":"2020-11-02","close":6227.5938},{"date":"2020-11-03","close":6368.0654},{"date":"2020-11-04","close":6368.0654},{"date":"2020-11-05","close":6677.104},{"date":"2020-11-06","close":6630.2803},{"date":"2020-11-09","close":6667.7393},{"date":"2020-11-10","close":6611.5508},{"date":"2020-11-11","close":6742.6572},{"date":"2020-11-12","close":6948.6831},{"date":"2020-11-13","close":6723.9282},{"date":"2020-11-16","close":6649.0093},{"date":"2020-11-17","close":6293.147},{"date":"2020-11-18","close":6620.9155},{"date":"2020-11-19","close":6649.0093},{"date":"2020-11-20","close":6686.4688},{"date":"2020-11-23","close":6733.293},{"date":"2020-11-24","close":6911.2236},{"date":"2020-11-25","close":7042.3311},{"date":"2020-11-26","close":7164.0737},{"date":"2020-11-27","close":7201.5332},{"date":"2020-11-30","close":7342.0049},{"date":"2020-12-01","close":7482.4771},{"date":"2020-12-02","close":7810.2451},{"date":"2020-12-03","close":7707.2324},{"date":"2020-12-04","close":7519.9365},{"date":"2020-12-07","close":7576.1255},{"date":"2020-12-08","close":7651.0435},{"date":"2020-12-09","close":7576.1255},{"date":"2020-12-10","close":7576.1255},{"date":"2020-12-11","close":7454.3823},{"date":"2020-12-14","close":7454.3823},{"date":"2020-12-15","close":7295.1816},{"date":"2020-12-16","close":7463.7476},{"date":"2020-12-17","close":7210.8975},{"date":"2020-12-18","close":7070.4253},{"date":"2020-12-21","close":7473.1123},{"date":"2020-12-22","close":7313.9102},{"date":"2020-12-23","close":7332.6401},{"date":"2020-12-24","close":7304.5459},{"date":"2020-12-28","close":7323.2749},{"date":"2020-12-29","close":7285.8164},{"date":"2020-12-30","close":7482.4771},{"date":"2021-01-04","close":7566.7603},{"date":"2021-01-05","close":7548.0308},{"date":"2021-01-06","close":7847.7041},{"date":"2021-01-07","close":9055.7637},{"date":"2021-01-08","close":8624.9834},{"date":"2021-01-11","close":8418.958},{"date":"2021-01-12","close":8718.6309},{"date":"2021-01-13","close":8924.6572},{"date":"2021-01-14","close":8699.9014},{"date":"2021-01-15","close":8559.4297},{"date":"2021-01-18","close":8568.7949},{"date":"2021-01-19","close":8531.3359},{"date":"2021-01-20","close":8362.7676},{"date":"2021-01-21","close":8231.6611},{"date":"2021-01-22","close":8035.0},{"date":"2021-01-25","close":8334.6738},{"date":"2021-01-26","close":8147.3779},{"date":"2021-01-27","close":8297.2148},{"date":"2021-01-28","close":8269.1201},{"date":"2021-01-29","close":7819.6104},{"date":"2021-02-01","close":7707.2324},{"date":"2021-02-02","close":7697.8672},{"date":"2021-02-03","close":7978.812},{"date":"2021-02-04","close":7931.9878},{"date":"2021-02-05","close":8053.73},{"date":"2021-02-08","close":7716.5972},{"date":"2021-02-09","close":7304.5459},{"date":"2021-02-10","close":7304.5459},{"date":"2021-02-15","close":7557.395},{"date":"2021-02-16","close":7491.8423},{"date":"2021-02-17","close":8194.2021},{"date":"2021-02-18","close":8044.3652},{"date":"2021-02-19","close":7969.4463},{"date":"2021-02-22","close":7679.1382},{"date":"2021-02-23","close":7585.4902},{"date":"2021-02-24","close":7398.1934},{"date":"2021-02-25","close":7548.0308},{"date":"2021-02-26","close":7342.0049},{"date":"2021-03-02","close":7238.9927},{"date":"2021-03-03","close":7238.9927},{"date":"2021-03-04","close":7238.9927},{"date":"2021-03-05","close":7238.9927},{"date":"2021-03-08","close":7332.6401},{"date":"2021-03-09","close":7304.5459},{"date":"2021-03-10","close":7267.0864},{"date":"2021-03-11","close":7295.1816},{"date":"2021-03-12","close":7304.5459},{"date":"2021-03-15","close":7164.0732},{"date":"2021-03-16","close":6995.5073},{"date":"2021-03-17","close":6995.5073},{"date":"2021-03-18","close":7107.8848},{"date":"2021-03-19","close":7107.8848},{"date":"2021-03-22","close":7098.5205},{"date":"2021-03-23","close":7079.7905},{"date":"2021-03-24","close":6958.0483},{"date":"2021-03-25","close":6901.8594},{"date":"2021-03-26","close":6958.0483},{"date":"2021-03-29","close":7098.5205},{"date":"2021-03-30","close":7192.1685},{"date":"2021-03-31","close":7210.8975},{"date":"2021-04-01","close":7426.2886},{"date":"2021-04-02","close":7697.8672},{"date":"2021-04-05","close":7716.5972},{"date":"2021-04-06","close":7754.0562},{"date":"2021-04-07","close":7885.1636},{"date":"2021-04-08","close":7857.0688},{"date":"2021-04-09","close":7960.0825},{"date":"2021-04-12","close":8306.5791},{"date":"2021-04-13","close":8063.0942},{"date":"2021-04-14","close":8119.2837},{"date":"2021-04-15","close":8006.9062},{"date":"2021-04-16","close":8109.9185},{"date":"2021-04-19","close":8194.2021},{"date":"2021-04-20","close":8016.2705},{"date":"2021-04-21","close":7875.7983},{"date":"2021-04-22","close":8222.2969},{"date":"2021-04-23","close":8428.3223},{"date":"2021-04-26","close":8428.3223},{"date":"2021-04-27","close":8053.73},{"date":"2021-04-28","close":7763.4214},{"date":"2021-04-29","close":7707.2324},{"date":"2021-04-30","close":7744.6914},{"date":"2021-05-03","close":7763.4214},{"date":"2021-05-04","close":7782.1514},{"date":"2021-05-06","close":7632.314},{"date":"2021-05-07","close":7641.6787},{"date":"2021-05-10","close":7772.7861},{"date":"2021-05-11","close":7660.4087},{"date":"2021-05-12","close":7641.6787},{"date":"2021-05-13","close":7651.0435},{"date":"2021-05-14","close":7810.2451},{"date":"2021-05-17","close":7641.6787},{"date":"2021-05-18","close":7585.4902},{"date":"2021-05-20","close":7351.3696},{"date":"2021-05-21","close":7192.1685},{"date":"2021-05-24","close":7107.8848},{"date":"2021-05-25","close":7295.1816},{"date":"2021-05-26","close":7229.6274},{"date":"2021-05-27","close":7192.1685},{"date":"2021-05-28","close":7135.9795},{"date":"2021-05-31","close":7229.6274},{"date":"2021-06-01","close":7182.8037},{"date":"2021-06-02","close":7154.7085},{"date":"2021-06-03","close":7220.2627},{"date":"2021-06-04","close":7435.6533},{"date":"2021-06-07","close":7295.1816},{"date":"2021-06-08","close":7379.4639},{"date":"2021-06-09","close":7173.4385},{"date":"2021-06-10","close":7201.5327},{"date":"2021-06-11","close":7201.5327},{"date":"2021-06-14","close":7295.1816},{"date":"2021-06-15","close":7126.6147},{"date":"2021-06-16","close":7089.1553},{"date":"2021-06-17","close":7070.4258},{"date":"2021-06-18","close":7192.1685},{"date":"2021-06-21","close":7061.061},{"date":"2021-06-22","close":6780.1167},{"date":"2021-06-23","close":6920.5889},{"date":"2021-06-24","close":6667.7393},{"date":"2021-06-25","close":6789.4819},{"date":"2021-06-28","close":6798.8462},{"date":"2021-06-29","close":6901.8594},{"date":"2021-06-30","close":7126.6147},{"date":"2021-07-01","close":7435.6533},{"date":"2021-07-02","close":7576.125},{"date":"2021-07-05","close":7379.4639},{"date":"2021-07-06","close":7192.1685},{"date":"2021-07-07","close":7585.4902},{"date":"2021-07-08","close":7342.0049},{"date":"2021-07-09","close":7416.9233},{"date":"2021-07-12","close":7622.9492},{"date":"2021-07-13","close":7529.3013},{"date":"2021-07-14","close":7519.936},{"date":"2021-07-15","close":7416.9233},{"date":"2021-07-16","close":7285.8164},{"date":"2021-07-19","close":7313.9106},{"date":"2021-07-20","close":7182.8037},{"date":"2021-07-21","close":7173.4385},{"date":"2021-07-22","close":7201.5327},{"date":"2021-07-23","close":7304.5459},{"date":"2021-07-26","close":7238.9927},{"date":"2021-07-27","close":7210.8975},{"date":"2021-07-28","close":7248.3574},{"date":"2021-07-29","close":7182.8037},{"date":"2021-07-30","close":7089.1553},{"date":"2021-08-02","close":6826.9409},{"date":"2021-08-03","close":6770.7524},{"date":"2021-08-04","close":6836.3057},{"date":"2021-08-05","close":6883.1299},{"date":"2021-08-06","close":6845.6704},{"date":"2021-08-09","close":6808.2114},{"date":"2021-08-10","close":6714.564},{"date":"2021-08-11","close":6686.4688},{"date":"2021-08-12","close":6649.0098},{"date":"2021-08-13","close":6611.5508},{"date":"2021-08-17","close":6639.6445},{"date":"2021-08-18","close":6639.6445},{"date":"2021-08-19","close":6274.4175},{"date":"2021-08-20","close":6002.8384},{"date":"2021-08-23","close":6152.6748},{"date":"2021-08-24","close":6358.7012},{"date":"2021-08-25","close":6368.0654},{"date":"2021-08-26","close":6480.4434},{"date":"2021-08-27","close":6742.6577},{"date":"2021-08-30","close":6611.5508},{"date":"2021-08-31","close":6649.0098},{"date":"2021-09-01","close":6705.1987},{"date":"2021-09-02","close":6686.4688},{"date":"2021-09-03","close":6620.915},{"date":"2021-09-06","close":6564.7266},{"date":"2021-09-07","close":6527.2671},{"date":"2021-09-08","close":6461.7134},{"date":"2021-09-09","close":6442.9839},{"date":"2021-09-10","close":6499.1729},{"date":"2021-09-13","close":6452.3486},{"date":"2021-09-14","close":6480.4434},{"date":"2021-09-15","close":6508.5376},{"date":"2021-09-16","close":6611.5508},{"date":"2021-09-17","close":6864.3999},{"date":"2021-09-23","close":6742.6577},{"date":"2021-09-24","close":6817.5757},{"date":"2021-09-27","close":6752.0229},{"date":"2021-09-28","close":6677.1035},{"date":"2021-09-29","close":6630.2798},{"date":"2021-09-30","close":6714.564},{"date":"2021-10-01","close":6611.5508},{"date":"2021-10-05","close":6405.5249},{"date":"2021-10-06","close":6162.04},{"date":"2021-10-07","close":6461.7134},{"date":"2021-10-08","close":6480.4434},{"date":"2021-10-12","close":7023.6016},{"date":"2021-10-13","close":7014.2368},{"date":"2021-10-14","close":7192.1685},{"date":"2021-10-15","close":7651.0435},{"date":"2021-10-18","close":7538.666},{"date":"2021-10-19","close":7660.4087},{"date":"2021-10-20","close":7716.5972},{"date":"2021-10-21","close":7763.4214},{"date":"2021-10-22","close":8109.9185},{"date":"2021-10-25","close":8259.7559},{"date":"2021-10-26","close":8128.6479},{"date":"2021-10-27","close":8147.3779},{"date":"2021-10-28","close":8091.1895},{"date":"2021-10-29","close":7913.2578},{"date":"2021-11-01","close":7828.9751},{"date":"2021-11-02","close":8587.5234},{"date":"2021-11-03","close":8521.9697},{"date":"2021-11-04","close":8521.9697},{"date":"2021-11-05","close":8662.4414},{"date":"2021-11-08","close":8709.2656},{"date":"2021-11-09","close":9177.5059},{"date":"2021-11-10","close":10348.1074},{"date":"2021-11-11","close":9364.8018},{"date":"2021-11-12","close":9308.6133},{"date":"2021-11-15","close":10207.6348},{"date":"2021-11-16","close":9926.6904},{"date":"2021-11-17","close":11050.4678},{"date":"2021-11-18","close":10816.3467},{"date":"2021-11-19","close":10582.2275},{"date":"2021-11-22","close":10301.2832},{"date":"2021-11-23","close":10488.5781},{"date":"2021-11-24","close":10582.2275},{"date":"2021-11-25","close":10488.5781},{"date":"2021-11-26","close":10488.5781},{"date":"2021-11-29","close":10863.1699},{"date":"2021-11-30","close":9926.6904},{"date":"2021-12-01","close":10067.1621},{"date":"2021-12-02","close":10582.2275},{"date":"2021-12-03","close":10254.458},{"date":"2021-12-06","close":10113.9873},{"date":"2021-12-07","close":9833.043},{"date":"2021-12-08","close":9786.2178},{"date":"2021-12-09","close":10160.8105},{"date":"2021-12-10","close":11144.1143},{"date":"2021-12-13","close":11518.707},{"date":"2021-12-14","close":11706.0029},{"date":"2021-12-15","close":11846.4746},{"date":"2021-12-16","close":13017.0752},{"date":"2021-12-17","close":12267.8906},{"date":"2021-12-20","close":12267.8906},{"date":"2021-12-21","close":12174.2432},{"date":"2021-12-22","close":12033.7705},{"date":"2021-12-23","close":11940.1221},{"date":"2021-12-24","close":11752.8271},{"date":"2021-12-27","close":12033.7705},{"date":"2021-12-28","close":11893.2988},{"date":"2021-12-29","close":12080.5947},{"date":"2021-12-30","close":12502.0117},{"date":"2022-01-03","close":13250.0},{"date":"2022-01-04","close":12174.2432},{"date":"2022-01-05","close":11050.4678},{"date":"2022-01-06","close":10675.875},{"date":"2022-01-07","close":11331.4102},{"date":"2022-01-10","close":11284.5869},{"date":"2022-01-11","close":11190.9385},{"date":"2022-01-12","close":11097.291},{"date":"2022-01-13","close":11144.1143},{"date":"2022-01-14","close":11050.4678},{"date":"2022-01-17","close":11050.4678},{"date":"2022-01-18","close":10675.875},{"date":"2022-01-19","close":10863.1699},{"date":"2022-01-20","close":10956.8184},{"date":"2022-01-21","close":10207.6348},{"date":"2022-01-24","close":9786.2178},{"date":"2022-01-25","close":9411.626},{"date":"2022-01-26","close":9411.626},{"date":"2022-01-27","close":8896.5625},{"date":"2022-01-28","close":9074.4932},{"date":"2022-02-03","close":9168.1416},{"date":"2022-02-04","close":9299.249},{"date":"2022-02-07","close":9879.8672},{"date":"2022-02-08","close":9879.8672},{"date":"2022-02-09","close":9879.8672},{"date":"2022-02-10","close":9271.1543},{"date":"2022-02-11","close":9111.9531},{"date":"2022-02-14","close":8484.5107},{"date":"2022-02-15","close":8325.3096},{"date":"2022-02-16","close":8484.5107},{"date":"2022-02-17","close":8381.498},{"date":"2022-02-18","close":8484.5107},{"date":"2022-02-21","close":8484.5107},{"date":"2022-02-22","close":8484.5107},{"date":"2022-02-23","close":8484.5107},{"date":"2022-02-24","close":8325.3096},{"date":"2022-02-25","close":8521.9697},{"date":"2022-02-28","close":8521.9697},{"date":"2022-03-02","close":9065.1279},{"date":"2022-03-03","close":9111.9531},{"date":"2022-03-04","close":9111.9531},{"date":"2022-03-07","close":8503.2402},{"date":"2022-03-08","close":8381.498},{"date":"2022-03-10","close":8381.498},{"date":"2022-03-11","close":8503.2402},{"date":"2022-03-14","close":8503.2402},{"date":"2022-03-15","close":8503.2402},{"date":"2022-03-16","close":8503.2402},{"date":"2022-03-17","close":8503.2402},{"date":"2022-03-18","close":9336.708},{"date":"2022-03-21","close":9336.708},{"date":"2022-03-22","close":9411.626},{"date":"2022-03-23","close":9458.4492},{"date":"2022-03-24","close":9458.4492},{"date":"2022-03-25","close":10020.3389},{"date":"2022-03-28","close":10207.6348},{"date":"2022-03-29","close":10020.3389},{"date":"2022-03-30","close":9973.5156},{"date":"2022-03-31","close":9973.5156},{"date":"2022-04-01","close":9973.5156},{"date":"2022-04-04","close":10207.6348},{"date":"2022-04-05","close":10207.6348},{"date":"2022-04-06","close":9786.2178},{"date":"2022-04-07","close":9645.748},{"date":"2022-04-08","close":9458.4492},{"date":"2022-04-11","close":9168.1416},{"date":"2022-04-12","close":9027.6689},{"date":"2022-04-13","close":9505.2744},{"date":"2022-04-14","close":9346.0732},{"date":"2022-04-15","close":10020.3389},{"date":"2022-04-18","close":10160.8105},{"date":"2022-04-19","close":10301.2832},{"date":"2022-04-20","close":10816.3467},{"date":"2022-04-21","close":10629.0508},{"date":"2022-04-22","close":10909.9951},{"date":"2022-04-25","close":10160.8105},{"date":"2022-04-26","close":10535.4023},{"date":"2022-04-27","close":10348.1074},{"date":"2022-04-28","close":10113.9873},{"date":"2022-04-29","close":10301.2832},{"date":"2022-05-02","close":10582.2275},{"date":"2022-05-03","close":10722.6982},{"date":"2022-05-04","close":10301.2832},{"date":"2022-05-06","close":10113.9873},{"date":"2022-05-09","close":10650.0},{"date":"2022-05-10","close":9739.3945},{"date":"2022-05-11","close":9692.5713},{"date":"2022-05-12","close":9505.2744},{"date":"2022-05-13","close":9458.4492},{"date":"2022-05-16","close":9458.4492},{"date":"2022-05-17","close":9458.4492},{"date":"2022-05-18","close":9505.2744},{"date":"2022-05-19","close":9411.626},{"date":"2022-05-20","close":9458.4492},{"date":"2022-05-23","close":9364.8018},{"date":"2022-05-24","close":9214.9658},{"date":"2022-05-25","close":9411.626},{"date":"2022-05-26","close":9336.708},{"date":"2022-05-27","close":9308.6133},{"date":"2022-05-30","close":9458.4492},{"date":"2022-05-31","close":9692.5713},{"date":"2022-06-02","close":9458.4492},{"date":"2022-06-03","close":9458.4492},{"date":"2022-06-07","close":9261.79},{"date":"2022-06-08","close":9336.708},{"date":"2022-06-09","close":9205.6006},{"date":"2022-06-10","close":9083.8574},{"date":"2022-06-13","close":8709.2656},{"date":"2022-06-14","close":8615.6182},{"date":"2022-06-15","close":8241.0264},{"date":"2022-06-16","close":8465.7822},{"date":"2022-06-17","close":8428.3223},{"date":"2022-06-20","close":7922.6226},{"date":"2022-06-21","close":8081.8242},{"date":"2022-06-22","close":7538.666},{"date":"2022-06-23","close":7323.2754},{"date":"2022-06-24","close":7548.0308},{"date":"2022-06-27","close":8025.6353},{"date":"2022-06-28","close":8035.0},{"date":"2022-06-29","close":8119.2837},{"date":"2022-06-30","close":7885.1636},{"date":"2022-07-01","close":7660.4087},{"date":"2022-07-04","close":7697.8672},{"date":"2022-07-05","close":7931.9878},{"date":"2022-07-06","close":8166.1084},{"date":"2022-07-07","close":8334.6738},{"date":"2022-07-08","close":8390.8623},{"date":"2022-07-11","close":8400.2275},{"date":"2022-07-12","close":8175.4727},{"date":"2022-07-13","close":8315.9443},{"date":"2022-07-14","close":8531.3359},{"date":"2022-07-15","close":8727.9951},{"date":"2022-07-18","close":8690.5361},{"date":"2022-07-19","close":8662.4414},{"date":"2022-07-20","close":8671.8076},{"date":"2022-07-21","close":8943.3857},{"date":"2022-07-22","close":8793.5498},{"date":"2022-07-25","close":8727.9951},{"date":"2022-07-26","close":8784.1846},{"date":"2022-07-27","close":8784.1846},{"date":"2022-07-28","close":8896.5625},{"date":"2022-07-29","close":8896.5625},{"date":"2022-08-01","close":8765.4551},{"date":"2022-08-02","close":8615.6182},{"date":"2022-08-03","close":8802.9141},{"date":"2022-08-04","close":8896.5625},{"date":"2022-08-05","close":8896.5625},{"date":"2022-08-08","close":8896.5625},{"date":"2022-08-09","close":8784.1846},{"date":"2022-08-10","close":8802.9141},{"date":"2022-08-11","close":9364.8018},{"date":"2022-08-12","close":9252.4258},{"date":"2022-08-16","close":9140.0479},{"date":"2022-08-17","close":9158.7773},{"date":"2022-08-18","close":9598.9229},{"date":"2022-08-19","close":9739.3945},{"date":"2022-08-22","close":9364.8018},{"date":"2022-08-23","close":9598.9229},{"date":"2022-08-24","close":10207.6348},{"date":"2022-08-25","close":10301.2832},{"date":"2022-08-26","close":10394.9307},{"date":"2022-08-29","close":10207.6348},{"date":"2022-08-30","close":10394.9307},{"date":"2022-08-31","close":10629.0508},{"date":"2022-09-01","close":10488.5781},{"date":"2022-09-02","close":10394.9307},{"date":"2022-09-05","close":10207.6348},{"date":"2022-09-06","close":10301.2832},{"date":"2022-09-07","close":10394.9307},{"date":"2022-09-08","close":10488.5781},{"date":"2022-09-13","close":10722.6982},{"date":"2022-09-14","close":10488.5781},{"date":"2022-09-15","close":10488.5781},{"date":"2022-09-16","close":10254.458},{"date":"2022-09-19","close":9833.043},{"date":"2022-09-20","close":9833.043},{"date":"2022-09-21","close":9833.043},{"date":"2022-09-22","close":9739.3945},{"date":"2022-09-23","close":9355.4385},{"date":"2022-09-26","close":8952.751},{"date":"2022-09-27","close":9065.1279},{"date":"2022-09-28","close":8606.2539},{"date":"2022-09-29","close":8896.5625},{"date":"2022-09-30","close":8765.4551},{"date":"2022-10-04","close":8887.1982},{"date":"2022-10-05","close":8774.8193},{"date":"2022-10-06","close":8934.0225},{"date":"2022-10-07","close":8681.1719},{"date":"2022-10-11","close":8437.6875},{"date":"2022-10-12","close":8896.5625},{"date":"2022-10-13","close":8409.5918},{"date":"2022-10-14","close":8634.3486},{"date":"2022-10-17","close":8709.2656},{"date":"2022-10-18","close":8868.4678},{"date":"2022-10-19","close":8765.4551},{"date":"2022-10-20","close":8765.4551},{"date":"2022-10-21","close":8756.0898},{"date":"2022-10-24","close":8756.0898},{"date":"2022-10-25","close":8756.0898},{"date":"2022-10-26","close":8653.0771},{"date":"2022-10-27","close":8887.1982},{"date":"2022-10-28","close":8802.9141},{"date":"2022-10-31","close":8812.2793},{"date":"2022-11-01","close":9074.4932},{"date":"2022-11-02","close":9140.0479},{"date":"2022-11-03","close":9074.4932},{"date":"2022-11-04","close":8980.8457},{"date":"2022-11-07","close":9027.6689},{"date":"2022-11-08","close":9111.9531},{"date":"2022-11-09","close":9177.5059},{"date":"2022-11-10","close":9046.3994},{"date":"2022-11-11","close":9411.626},{"date":"2022-11-14","close":9055.7637},{"date":"2022-11-15","close":8990.21},{"date":"2022-11-16","close":8990.21},{"date":"2022-11-17","close":8831.0078},{"date":"2022-11-18","close":8887.1982},{"date":"2022-11-21","close":8812.2793},{"date":"2022-11-22","close":8709.2656},{"date":"2022-11-23","close":8540.7002},{"date":"2022-11-24","close":8699.9014},{"date":"2022-11-25","close":8784.1846},{"date":"2022-11-28","close":8690.5361},{"date":"2022-11-29","close":8690.5361},{"date":"2022-11-30","close":8699.9014},{"date":"2022-12-01","close":8709.2656},{"date":"2022-12-02","close":8709.2656},{"date":"2022-12-05","close":8596.8877},{"date":"2022-12-06","close":8568.7949},{"date":"2022-12-07","close":8484.5107},{"date":"2022-12-08","close":8325.3096},{"date":"2022-12-09","close":8325.3096},{"date":"2022-12-12","close":8203.5674},{"date":"2022-12-13","close":8259.7559},{"date":"2022-12-14","close":8653.0771},{"date":"2022-12-15","close":8718.6309},{"date":"2022-12-16","close":8615.6182},{"date":"2022-12-19","close":8653.0771},{"date":"2022-12-20","close":8643.7129},{"date":"2022-12-21","close":8681.1719},{"date":"2022-12-22","close":8699.9014},{"date":"2022-12-23","close":8418.958},{"date":"2022-12-26","close":8344.0381},{"date":"2022-12-27","close":8559.4297},{"date":"2022-12-28","close":8654.1133},{"date":"2022-12-29","close":8616.2393},{"date":"2023-01-02","close":8502.6182},{"date":"2023-01-03","close":8578.3662},{"date":"2023-01-04","close":8578.3662},{"date":"2023-01-05","close":8398.4658},{"date":"2023-01-06","close":8379.5303},{"date":"2023-01-09","close":8379.5303},{"date":"2023-01-10","close":8445.8086},{"date":"2023-01-11","close":8455.2764},{"date":"2023-01-12","close":8521.5557},{"date":"2023-01-13","close":8464.7451},{"date":"2023-01-16","close":8512.0879},{"date":"2023-01-17","close":8351.125},{"date":"2023-01-18","close":8379.5303},{"date":"2023-01-19","close":8436.3389},{"date":"2023-01-20","close":8625.709},{"date":"2023-01-25","close":8843.4814},{"date":"2023-01-26","close":9297.9639},{"date":"2023-01-27","close":9638.8262},{"date":"2023-01-30","close":9828.1943},{"date":"2023-01-31","close":9667.2314},{"date":"2023-02-01","close":9364.2432},{"date":"2023-02-02","close":9269.5586},{"date":"2023-02-03","close":9392.6484},{"date":"2023-02-06","close":9354.7754},{"date":"2023-02-07","close":9373.7109},{"date":"2023-02-08","close":9790.3213},{"date":"2023-02-09","close":9733.5107},{"date":"2023-02-10","close":9468.3945},{"date":"2023-02-13","close":8909.7598},{"date":"2023-02-14","close":8928.6963},{"date":"2023-02-15","close":8900.291},{"date":"2023-02-16","close":8890.8232},{"date":"2023-02-17","close":8710.9238},{"date":"2023-02-20","close":8796.1387},{"date":"2023-02-21","close":8805.6074},{"date":"2023-02-22","close":8890.8232},{"date":"2023-02-23","close":9042.3174},{"date":"2023-02-24","close":8881.3545},{"date":"2023-02-27","close":8691.9863},{"date":"2023-02-28","close":8587.835},{"date":"2023-03-02","close":8426.8711},{"date":"2023-03-03","close":8483.6816},{"date":"2023-03-06","close":8531.0244},{"date":"2023-03-07","close":8483.6816},{"date":"2023-03-08","close":8455.2764},{"date":"2023-03-09","close":8303.7832},{"date":"2023-03-10","close":8180.6938},{"date":"2023-03-13","close":7716.7422},{"date":"2023-03-14","close":7480.0317},{"date":"2023-03-15","close":7574.7168},{"date":"2023-03-16","close":7347.4746},{"date":"2023-03-17","close":7290.6641},{"date":"2023-03-20","close":7252.7905},{"date":"2023-03-21","close":7195.9805},{"date":"2023-03-22","close":7290.6641},{"date":"2023-03-23","close":7167.5752},{"date":"2023-03-24","close":7186.5117},{"date":"2023-03-27","close":7290.6641},{"date":"2023-03-28","close":7470.564},{"date":"2023-03-29","close":7432.6899},{"date":"2023-03-30","close":7394.8169},{"date":"2023-03-31","close":7328.5381},{"date":"2023-04-03","close":7290.6641},{"date":"2023-04-04","close":7612.5898},{"date":"2023-04-05","close":7764.0845},{"date":"2023-04-06","close":7546.311},{"date":"2023-04-07","close":7622.0581},{"date":"2023-04-10","close":7480.0317},{"date":"2023-04-11","close":7536.8428},{"date":"2023-04-12","close":7555.7798},{"date":"2023-04-13","close":7555.7798},{"date":"2023-04-14","close":7517.9062},{"date":"2023-04-17","close":7470.564},{"date":"2023-04-18","close":7366.4116},{"date":"2023-04-19","close":7593.6528},{"date":"2023-04-20","close":7536.8428},{"date":"2023-04-21","close":7328.5381},{"date":"2023-04-24","close":7385.3481},{"date":"2023-04-25","close":7489.5005},{"date":"2023-04-26","close":7432.6899},{"date":"2023-04-27","close":7356.9434},{"date":"2023-04-28","close":7385.3481},{"date":"2023-05-02","close":7385.3481},{"date":"2023-05-03","close":7546.311},{"date":"2023-05-04","close":7603.1211},{"date":"2023-05-08","close":7574.7168},{"date":"2023-05-09","close":7385.3481},{"date":"2023-05-10","close":7480.0317},{"date":"2023-05-11","close":7461.0952},{"date":"2023-05-12","close":7404.2852},{"date":"2023-05-15","close":6997.144},{"date":"2023-05-16","close":7044.4863},{"date":"2023-05-17","close":7148.6382},{"date":"2023-05-18","close":7205.4487},{"date":"2023-05-19","close":7224.3857},{"date":"2023-05-22","close":7385.3481},{"date":"2023-05-23","close":7328.5381},{"date":"2023-05-24","close":7224.3857},{"date":"2023-05-25","close":7252.7905},{"date":"2023-05-26","close":7356.9434},{"date":"2023-05-30","close":7347.4746},{"date":"2023-05-31","close":7252.7905},{"date":"2023-06-01","close":7347.4746},{"date":"2023-06-02","close":7470.564},{"date":"2023-06-05","close":7366.4116},{"date":"2023-06-07","close":7319.0698},{"date":"2023-06-08","close":7508.4375},{"date":"2023-06-09","close":7517.9062},{"date":"2023-06-12","close":7385.3481},{"date":"2023-06-13","close":7470.564},{"date":"2023-06-14","close":7498.9688},{"date":"2023-06-15","close":7508.4375},{"date":"2023-06-16","close":7574.7168},{"date":"2023-06-19","close":8057.604},{"date":"2023-06-20","close":7896.6416},{"date":"2023-06-21","close":7953.4517},{"date":"2023-06-22","close":8095.478},{"date":"2023-06-23","close":8123.8828},{"date":"2023-06-26","close":8209.0986},{"date":"2023-06-27","close":8161.7568},{"date":"2023-06-28","close":8246.9717},{"date":"2023-06-29","close":8294.3145},{"date":"2023-06-30","close":8407.9346},{"date":"2023-07-03","close":8152.2876},{"date":"2023-07-04","close":8095.478},{"date":"2023-07-05","close":8417.4033},{"date":"2023-07-06","close":7868.2368},{"date":"2023-07-07","close":7858.7681},{"date":"2023-07-10","close":7640.9946},{"date":"2023-07-11","close":7678.8682},{"date":"2023-07-12","close":7669.4004},{"date":"2023-07-13","close":7716.7422},{"date":"2023-07-14","close":7584.1846},{"date":"2023-07-17","close":7527.374},{"date":"2023-07-18","close":7243.3218},{"date":"2023-07-19","close":7536.8428},{"date":"2023-07-20","close":7328.5381},{"date":"2023-07-21","close":7347.4746},{"date":"2023-07-24","close":7139.1699},{"date":"2023-07-25","close":6978.2075},{"date":"2023-07-26","close":7063.4229},{"date":"2023-07-27","close":7091.8276},{"date":"2023-07-28","close":7044.4863},{"date":"2023-07-31","close":6930.8652},{"date":"2023-08-01","close":7091.8276},{"date":"2023-08-02","close":6855.1182},{"date":"2023-08-03","close":6817.2446},{"date":"2023-08-04","close":6864.5869},{"date":"2023-08-07","close":6807.7764},{"date":"2023-08-08","close":6959.2705},{"date":"2023-08-09","close":6930.8652},{"date":"2023-08-10","close":7110.7646},{"date":"2023-08-11","close":7271.7275},{"date":"2023-08-14","close":6930.8652},{"date":"2023-08-16","close":6675.2188},{"date":"2023-08-17","close":6769.9023},{"date":"2023-08-18","close":6627.877},{"date":"2023-08-21","close":6580.5347},{"date":"2023-08-22","close":6400.6348},{"date":"2023-08-23","close":6277.5459},{"date":"2023-08-24","close":6552.1294},{"date":"2023-08-25","close":6599.4712},{"date":"2023-08-28","close":6675.2188},{"date":"2023-08-29","close":6732.0288},{"date":"2023-08-30","close":6684.6875},{"date":"2023-08-31","close":6665.7505},{"date":"2023-09-01","close":6694.1553},{"date":"2023-09-04","close":6675.2188},{"date":"2023-09-05","close":6656.2817},{"date":"2023-09-06","close":7186.5117},{"date":"2023-09-07","close":7385.3481},{"date":"2023-09-08","close":7319.0698},{"date":"2023-09-11","close":7262.2593},{"date":"2023-09-12","close":7252.7905},{"date":"2023-09-13","close":6968.7388},{"date":"2023-09-14","close":6978.2075},{"date":"2023-09-15","close":7082.3599},{"date":"2023-09-18","close":7177.0439},{"date":"2023-09-19","close":7082.3599},{"date":"2023-09-20","close":7063.4229},{"date":"2023-09-21","close":6836.1816},{"date":"2023-09-22","close":6675.2188},{"date":"2023-09-25","close":6722.5605},{"date":"2023-09-26","close":6656.2817},{"date":"2023-09-27","close":6713.0918},{"date":"2023-10-04","close":6419.5718},{"date":"2023-10-05","close":6419.5718},{"date":"2023-10-06","close":6618.4082},{"date":"2023-10-10","close":6419.5718},{"date":"2023-10-11","close":6542.6611},{"date":"2023-10-12","close":6741.4976},{"date":"2023-10-13","close":6656.2817},{"date":"2023-10-16","close":6608.9399},{"date":"2023-10-17","close":6599.4712},{"date":"2023-10-18","close":6466.9141},{"date":"2023-10-19","close":6135.5205},{"date":"2023-10-20","close":5993.4941},{"date":"2023-10-23","close":5860.9365},{"date":"2023-10-24","close":6012.4307},{"date":"2023-10-25","close":6126.0518},{"date":"2023-10-26","close":5965.0889},{"date":"2023-10-27","close":5955.6211},{"date":"2023-10-30","close":6021.8989},{"date":"2023-10-31","close":6050.3047},{"date":"2023-11-01","close":6144.9888},{"date":"2023-11-02","close":6230.2041},{"date":"2023-11-03","close":6457.4453},{"date":"2023-11-06","close":6410.1035},{"date":"2023-11-07","close":6268.0776},{"date":"2023-11-08","close":6305.9512},{"date":"2023-11-09","close":6201.7988},{"date":"2023-11-10","close":6078.71},{"date":"2023-11-13","close":5860.9365},{"date":"2023-11-14","close":6495.3193},{"date":"2023-11-15","close":6476.3823},{"date":"2023-11-16","close":6561.5977},{"date":"2023-11-17","close":6571.0664},{"date":"2023-11-20","close":6571.0664},{"date":"2023-11-21","close":6618.4082},{"date":"2023-11-22","close":6608.9399},{"date":"2023-11-23","close":6646.8135},{"date":"2023-11-24","close":6741.4976},{"date":"2023-11-27","close":6817.2446},{"date":"2023-11-28","close":6788.8398},{"date":"2023-11-29","close":6788.8398},{"date":"2023-11-30","close":7603.1211},{"date":"2023-12-01","close":8133.3516},{"date":"2023-12-04","close":8464.7451},{"date":"2023-12-05","close":7783.0205},{"date":"2023-12-06","close":8265.9092},{"date":"2023-12-07","close":8322.7197},{"date":"2023-12-08","close":8493.1504},{"date":"2023-12-11","close":8540.4922},{"date":"2023-12-12","close":8388.998},{"date":"2023-12-13","close":8370.0625},{"date":"2023-12-14","close":8388.998},{"date":"2023-12-15","close":8388.998},{"date":"2023-12-18","close":8682.5186},{"date":"2023-12-19","close":8332.1885},{"date":"2023-12-20","close":8256.4414},{"date":"2023-12-21","close":8455.2764},{"date":"2023-12-22","close":8246.9717},{"date":"2023-12-26","close":8237.5039},{"date":"2023-12-27","close":8850.5273},{"date":"2023-12-28","close":9099.5684},{"date":"2024-01-02","close":9070.833},{"date":"2024-01-03","close":8888.8408},{"date":"2024-01-04","close":8812.2139},{"date":"2024-01-05","close":8812.2139},{"date":"2024-01-08","close":9339.0303},{"date":"2024-01-09","close":9195.3535},{"date":"2024-01-10","close":9137.8828},{"date":"2024-01-11","close":9396.502},{"date":"2024-01-12","close":9070.833},{"date":"2024-01-15","close":8917.5771},{"date":"2024-01-16","close":8850.5273},{"date":"2024-01-17","close":8524.8584},{"date":"2024-01-18","close":8649.3789},{"date":"2024-01-19","close":8773.9004},{"date":"2024-01-22","close":9157.04},{"date":"2024-01-23","close":9291.1377},{"date":"2024-01-24","close":9262.4023},{"date":"2024-01-25","close":9042.0977},{"date":"2024-01-26","close":8821.793},{"date":"2024-01-29","close":8620.6436},{"date":"2024-01-30","close":8371.6035},{"date":"2024-01-31","close":8189.6118},{"date":"2024-02-01","close":7892.6782},{"date":"2024-02-02","close":7854.3647},{"date":"2024-02-05","close":7681.9512},{"date":"2024-02-06","close":7653.2163},{"date":"2024-02-07","close":7710.687},{"date":"2024-02-08","close":7701.1084},{"date":"2024-02-13","close":7662.7949},{"date":"2024-02-14","close":7662.7949},{"date":"2024-02-15","close":7365.8608},{"date":"2024-02-16","close":7873.521},{"date":"2024-02-19","close":7404.1753},{"date":"2024-02-20","close":7385.0181},{"date":"2024-02-21","close":7289.2334},{"date":"2024-02-22","close":7231.7622},{"date":"2024-02-23","close":7183.8696},{"date":"2024-02-26","close":7126.3989},{"date":"2024-02-27","close":6896.5151},{"date":"2024-02-28","close":7068.9277},{"date":"2024-02-29","close":7059.3496},{"date":"2024-03-04","close":6513.3755},{"date":"2024-03-05","close":6513.3755},{"date":"2024-03-06","close":6427.1685},{"date":"2024-03-07","close":6532.5322},{"date":"2024-03-08","close":6417.5903},{"date":"2024-03-11","close":6522.9536},{"date":"2024-03-12","close":6580.4248},{"date":"2024-03-13","close":6657.0527},{"date":"2024-03-14","close":6561.2681},{"date":"2024-03-15","close":6532.5322},{"date":"2024-03-18","close":6388.855},{"date":"2024-03-19","close":6331.3838},{"date":"2024-03-20","close":6206.8638},{"date":"2024-03-21","close":6254.7559},{"date":"2024-03-22","close":6312.2271},{"date":"2024-03-25","close":6139.814},{"date":"2024-03-26","close":6427.1685},{"date":"2024-03-27","close":6302.6484},{"date":"2024-03-28","close":6235.5986},{"date":"2024-03-29","close":6044.0293},{"date":"2024-04-01","close":6513.3755},{"date":"2024-04-02","close":6293.0698},{"date":"2024-04-03","close":6254.7559},{"date":"2024-04-04","close":6206.8638},{"date":"2024-04-05","close":6130.2354},{"date":"2024-04-08","close":6034.4507},{"date":"2024-04-09","close":6044.0293},{"date":"2024-04-11","close":6024.8726},{"date":"2024-04-12","close":5986.5581},{"date":"2024-04-15","close":5957.8228},{"date":"2024-04-16","close":5804.5669},{"date":"2024-04-17","close":5737.5171},{"date":"2024-04-18","close":6082.3428},{"date":"2024-04-19","close":6053.6074},{"date":"2024-04-22","close":5996.1367},{"date":"2024-04-23","close":5967.4014},{"date":"2024-04-24","close":6206.8638},{"date":"2024-04-25","close":6139.814},{"date":"2024-04-26","close":6120.6572},{"date":"2024-04-29","close":6178.1279},{"date":"2024-04-30","close":6226.0205},{"date":"2024-05-02","close":6187.7065},{"date":"2024-05-03","close":6273.9131},{"date":"2024-05-07","close":6254.7559},{"date":"2024-05-08","close":6254.7559},{"date":"2024-05-09","close":6312.2271},{"date":"2024-05-10","close":6206.8638},{"date":"2024-05-13","close":6340.9624},{"date":"2024-05-14","close":6340.9624},{"date":"2024-05-16","close":6197.2852},{"date":"2024-05-17","close":6206.8638},{"date":"2024-05-20","close":6254.7559},{"date":"2024-05-21","close":6293.0698},{"date":"2024-05-22","close":6273.9131},{"date":"2024-05-23","close":6369.6982},{"date":"2024-05-24","close":6264.3345},{"date":"2024-05-27","close":6149.3926},{"date":"2024-05-28","close":6235.5986},{"date":"2024-05-29","close":6216.4424},{"date":"2024-05-30","close":6120.6572},{"date":"2024-05-31","close":6101.5},{"date":"2024-06-03","close":6101.5},{"date":"2024-06-04","close":6206.8638},{"date":"2024-06-05","close":6264.3345},{"date":"2024-06-07","close":6503.7969},{"date":"2024-06-10","close":6398.4336},{"date":"2024-06-11","close":6293.0698},{"date":"2024-06-12","close":6283.4912},{"date":"2024-06-13","close":6206.8638},{"date":"2024-06-14","close":6206.8638},{"date":"2024-06-17","close":6168.5498},{"date":"2024-06-18","close":6101.5},{"date":"2024-06-19","close":6120.6572},{"date":"2024-06-20","close":6091.9214},{"date":"2024-06-21","close":5976.9795},{"date":"2024-06-24","close":5890.7729},{"date":"2024-06-25","close":5919.5088},{"date":"2024-06-26","close":5909.9302},{"date":"2024-06-27","close":5881.1943},{"date":"2024-06-28","close":5909.9302},{"date":"2024-07-01","close":5823.7241},{"date":"2024-07-02","close":5862.0381},{"date":"2024-07-03","close":5603.4185},{"date":"2024-07-04","close":5459.7412},{"date":"2024-07-05","close":5545.9473},{"date":"2024-07-08","close":5555.5259},{"date":"2024-07-09","close":5402.27},{"date":"2024-07-10","close":5411.8486},{"date":"2024-07-11","close":5431.0059},{"date":"2024-07-12","close":5421.4272},{"date":"2024-07-15","close":5440.584},{"date":"2024-07-16","close":5507.6338},{"date":"2024-07-17","close":5660.8896},{"date":"2024-07-18","close":5632.1538},{"date":"2024-07-19","close":5584.2612},{"date":"2024-07-22","close":5565.1045},{"date":"2024-07-23","close":5459.7412},{"date":"2024-07-24","close":5517.2119},{"date":"2024-07-25","close":5488.4766},{"date":"2024-07-26","close":5498.0552},{"date":"2024-07-29","close":5603.4185},{"date":"2024-07-30","close":5612.9971},{"date":"2024-07-31","close":5785.4097},{"date":"2024-08-01","close":5919.5088},{"date":"2024-08-02","close":5737.5171},{"date":"2024-08-05","close":5105.3369},{"date":"2024-08-06","close":5459.7412},{"date":"2024-08-07","close":5536.3687},{"date":"2024-08-08","close":5469.3198},{"date":"2024-08-09","close":5699.2031},{"date":"2024-08-12","close":5689.625},{"date":"2024-08-13","close":5517.2119},{"date":"2024-08-14","close":5670.4683},{"date":"2024-08-16","close":5699.2031},{"date":"2024-08-19","close":5670.4683},{"date":"2024-08-20","close":5699.2031},{"date":"2024-08-21","close":5727.939},{"date":"2024-08-22","close":5680.0464},{"date":"2024-08-23","close":5651.311},{"date":"2024-08-26","close":5545.9473},{"date":"2024-08-27","close":6561.2681},{"date":"2024-08-28","close":6245.1772},{"date":"2024-08-29","close":6254.7559},{"date":"2024-08-30","close":6235.5986},{"date":"2024-09-02","close":6206.8638},{"date":"2024-09-03","close":6369.6982},{"date":"2024-09-04","close":5986.5581},{"date":"2024-09-05","close":5680.0464},{"date":"2024-09-06","close":5134.0723},{"date":"2024-09-09","close":5181.9648},{"date":"2024-09-10","close":4827.5605},{"date":"2024-09-11","close":4798.8247},{"date":"2024-09-12","close":4942.5024},{"date":"2024-09-13","close":5009.5518},{"date":"2024-09-19","close":4923.3457},{"date":"2024-09-20","close":4932.9243},{"date":"2024-09-23","close":4923.3457},{"date":"2024-09-24","close":4971.2378},{"date":"2024-09-25","close":4952.0811},{"date":"2024-09-26","close":5057.4443},{"date":"2024-09-27","close":5076.6016},{"date":"2024-09-30","close":4999.9731},{"date":"2024-10-02","close":4885.0317},{"date":"2024-10-04","close":4817.9819},{"date":"2024-10-07","close":4923.3457},{"date":"2024-10-08","close":4923.3457},{"date":"2024-10-10","close":4932.9243},{"date":"2024-10-11","close":4837.1387},{"date":"2024-10-14","close":4846.7173},{"date":"2024-10-15","close":4885.0317},{"date":"2024-10-16","close":4885.0317},{"date":"2024-10-17","close":4789.2461},{"date":"2024-10-18","close":4789.2461},{"date":"2024-10-21","close":4789.2461},{"date":"2024-10-22","close":4597.6768},{"date":"2024-10-23","close":4693.4614},{"date":"2024-10-24","close":4650.3584},{"date":"2024-10-25","close":4621.6226},{"date":"2024-10-28","close":4688.6724},{"date":"2024-10-29","close":4578.52},{"date":"2024-10-30","close":4621.6226},{"date":"2024-10-31","close":4674.3047},{"date":"2024-11-01","close":4588.0981},{"date":"2024-11-04","close":4612.0444},{"date":"2024-11-05","close":4645.5688},{"date":"2024-11-06","close":4592.8877},{"date":"2024-11-07","close":4588.0981},{"date":"2024-11-08","close":4635.9907},{"date":"2024-11-11","close":4501.8916},{"date":"2024-11-12","close":4343.8467},{"date":"2024-11-13","close":4085.2273},{"date":"2024-11-14","close":4104.3843},{"date":"2024-11-15","close":4085.2273},{"date":"2024-11-18","close":4142.6982},{"date":"2024-11-19","close":4113.9629},{"date":"2024-11-20","close":4166.6445},{"date":"2024-11-21","close":4171.4336},{"date":"2024-11-22","close":4176.2231},{"date":"2024-11-25","close":4228.9048},{"date":"2024-11-26","close":4272.0078},{"date":"2024-11-27","close":4597.6768},{"date":"2024-11-28","close":5153.229},{"date":"2024-11-29","close":5210.7002},{"date":"2024-12-02","close":4885.0317},{"date":"2024-12-03","close":4760.5112},{"date":"2024-12-04","close":4612.0444},{"date":"2024-12-05","close":4544.9951},{"date":"2024-12-06","close":4386.9502},{"date":"2024-12-09","close":4228.9048},{"date":"2024-12-10","close":4444.4204},{"date":"2024-12-11","close":4760.5112},{"date":"2024-12-12","close":4736.5649},{"date":"2024-12-13","close":4865.8745},{"date":"2024-12-16","close":4923.3457},{"date":"2024-12-17","close":4885.0317},{"date":"2024-12-18","close":4885.0317},{"date":"2024-12-19","close":4765.3003},{"date":"2024-12-20","close":4664.7261},{"date":"2024-12-23","close":4865.8745},{"date":"2024-12-24","close":4808.4033},{"date":"2024-12-26","close":4746.1436},{"date":"2024-12-27","close":4716.8159},{"date":"2024-12-30","close":4790.1343},{"date":"2025-01-02","close":4780.3589},{"date":"2025-01-03","close":4814.5737},{"date":"2025-01-06","close":4946.5469},{"date":"2025-01-07","close":4897.668},{"date":"2025-01-08","close":4917.2197},{"date":"2025-01-09","close":4878.1167},{"date":"2025-01-10","close":4804.7983},{"date":"2025-01-13","close":4804.7983},{"date":"2025-01-14","close":4848.7891},{"date":"2025-01-15","close":4790.1343},{"date":"2025-01-16","close":4966.0986},{"date":"2025-01-17","close":4843.9014},{"date":"2025-01-20","close":4853.6772},{"date":"2025-01-21","close":4829.2378},{"date":"2025-01-22","close":4775.4707},{"date":"2025-01-23","close":4755.9194},{"date":"2025-01-24","close":4687.4888},{"date":"2025-01-31","close":4721.7041},{"date":"2025-02-03","close":4594.6187},{"date":"2025-02-04","close":4594.6187},{"date":"2025-02-05","close":4716.8159},{"date":"2025-02-06","close":4775.4707},{"date":"2025-02-07","close":4716.8159},{"date":"2025-02-10","close":4760.8071},{"date":"2025-02-11","close":4760.8071},{"date":"2025-02-12","close":4726.5918},{"date":"2025-02-13","close":4677.7129},{"date":"2025-02-14","close":4658.1611},{"date":"2025-02-17","close":4560.4033},{"date":"2025-02-18","close":4545.7397},{"date":"2025-02-19","close":4775.4707},{"date":"2025-02-20","close":4819.4619},{"date":"2025-02-21","close":4878.1167},{"date":"2025-02-24","close":4917.2197},{"date":"2025-02-25","close":4863.4526},{"date":"2025-02-26","close":4887.8921},{"date":"2025-02-27","close":4834.1255},{"date":"2025-02-28","close":4643.4976},{"date":"2025-03-04","close":4545.7397},{"date":"2025-03-05","close":4604.3945},{"date":"2025-03-06","close":4614.1704},{"date":"2025-03-07","close":4614.1704},{"date":"2025-03-10","close":4575.0674},{"date":"2025-03-11","close":4545.7397},{"date":"2025-03-12","close":4555.5156},{"date":"2025-03-13","close":4526.1885},{"date":"2025-03-14","close":4516.4126},{"date":"2025-03-17","close":4526.1885},{"date":"2025-03-18","close":4545.7397},{"date":"2025-03-19","close":4482.1973},{"date":"2025-03-20","close":4418.6548},{"date":"2025-03-21","close":4418.6548},{"date":"2025-03-24","close":4506.6367},{"date":"2025-03-25","close":4526.1885},{"date":"2025-03-26","close":4623.9463},{"date":"2025-03-27","close":4599.5068},{"date":"2025-03-28","close":4609.2822},{"date":"2025-03-31","close":4496.8608},{"date":"2025-04-01","close":4516.4126},{"date":"2025-04-02","close":4677.7129},{"date":"2025-04-03","close":4467.5337},{"date":"2025-04-04","close":4320.897},{"date":"2025-04-07","close":4130.269},{"date":"2025-04-08","close":4149.8208},{"date":"2025-04-09","close":4105.8296},{"date":"2025-04-10","close":4272.0181},{"date":"2025-04-11","close":4242.6904},{"date":"2025-04-14","close":4413.7666},{"date":"2025-04-15","close":4477.3096},{"date":"2025-04-16","close":4428.4307},{"date":"2025-04-17","close":4526.1885},{"date":"2025-04-18","close":4565.2915},{"date":"2025-04-21","close":4829.2378},{"date":"2025-04-22","close":4721.7041},{"date":"2025-04-23","close":4834.1255},{"date":"2025-04-24","close":4795.0225},{"date":"2025-04-25","close":4839.0132},{"date":"2025-04-28","close":5396.2329},{"date":"2025-04-29","close":4985.6504},{"date":"2025-04-30","close":4883.0044},{"date":"2025-05-02","close":4878.1167},{"date":"2025-05-07","close":4946.5469},{"date":"2025-05-08","close":5005.2017},{"date":"2025-05-09","close":4956.3228},{"date":"2025-05-12","close":4995.4258},{"date":"2025-05-13","close":4985.6504},{"date":"2025-05-14","close":4907.4438},{"date":"2025-05-15","close":4873.2285},{"date":"2025-05-16","close":4834.1255},{"date":"2025-05-19","close":4726.5918},{"date":"2025-05-20","close":4824.3496},{"date":"2025-05-21","close":4780.3589},{"date":"2025-05-22","close":4741.2554},{"date":"2025-05-23","close":4751.0312},{"date":"2025-05-26","close":4751.0312},{"date":"2025-05-27","close":4790.1343},{"date":"2025-05-28","close":4858.5649},{"date":"2025-05-29","close":4839.0132},{"date":"2025-05-30","close":4751.0312},{"date":"2025-06-02","close":4741.2554},{"date":"2025-06-04","close":4839.0132},{"date":"2025-06-05","close":4814.5737},{"date":"2025-06-09","close":4853.6772},{"date":"2025-06-10","close":4858.5649},{"date":"2025-06-11","close":4966.0986},{"date":"2025-06-12","close":4926.9956},{"date":"2025-06-13","close":4897.668},{"date":"2025-06-16","close":4926.9956},{"date":"2025-06-17","close":4926.9956},{"date":"2025-06-18","close":5220.269},{"date":"2025-06-19","close":5181.166},{"date":"2025-06-20","close":5151.8384},{"date":"2025-06-23","close":5122.5112},{"date":"2025-06-24","close":5288.6997},{"date":"2025-06-25","close":5239.8203},{"date":"2025-06-26","close":5161.6143},{"date":"2025-06-27","close":5210.4932},{"date":"2025-06-30","close":5161.6143},{"date":"2025-07-01","close":5239.8203},{"date":"2025-07-02","close":5122.5112},{"date":"2025-07-03","close":5063.8564},{"date":"2025-07-04","close":5005.2017},{"date":"2025-07-07","close":4975.8745},{"date":"2025-07-08","close":4975.8745},{"date":"2025-07-09","close":5014.9775},{"date":"2025-07-10","close":5034.5293},{"date":"2025-07-11","close":5034.5293},{"date":"2025-07-14","close":4966.0986},{"date":"2025-07-15","close":4985.6504},{"date":"2025-07-16","close":4936.771},{"date":"2025-07-17","close":4985.6504},{"date":"2025-07-18","close":4956.3228},{"date":"2025-07-21","close":4917.2197},{"date":"2025-07-22","close":4799.9102},{"date":"2025-07-23","close":4785.2466},{"date":"2025-07-24","close":4731.48},{"date":"2025-07-25","close":4741.2554},{"date":"2025-07-28","close":4721.7041},{"date":"2025-07-29","close":4682.6006},{"date":"2025-07-30","close":4721.7041},{"date":"2025-07-31","close":4687.4888},{"date":"2025-08-01","close":4399.103},{"date":"2025-08-04","close":4413.7666},{"date":"2025-08-05","close":4511.5244},{"date":"2025-08-06","close":4545.7397},{"date":"2025-08-07","close":4526.1885},{"date":"2025-08-08","close":4560.4033},{"date":"2025-08-11","close":4535.9639},{"date":"2025-08-12","close":4506.6367},{"date":"2025-08-13","close":4433.3184},{"date":"2025-08-14","close":4482.1973},{"date":"2025-08-18","close":4350.2241},{"date":"2025-08-19","close":4291.5693},{"date":"2025-08-20","close":4350.2241},{"date":"2025-08-21","close":4335.5605},{"date":"2025-08-22","close":4350.2241},{"date":"2025-08-25","close":4335.5605},{"date":"2025-08-26","close":4237.8027},{"date":"2025-08-27","close":4276.9058},{"date":"2025-08-28","close":4301.3452},{"date":"2025-08-29","close":4311.1211},{"date":"2025-09-01","close":4223.1392},{"date":"2025-09-02","close":4418.6548},{"date":"2025-09-03","close":4482.1973},{"date":"2025-09-04","close":4457.7578},{"date":"2025-09-05","close":4477.3096},{"date":"2025-09-08","close":4438.2061},{"date":"2025-09-09","close":4496.8608},{"date":"2025-09-10","close":4511.5244},{"date":"2025-09-11","close":4369.7759},{"date":"2025-09-12","close":4491.9731},{"date":"2025-09-15","close":4487.085},{"date":"2025-09-16","close":4428.4307},{"date":"2025-09-17","close":4535.9639},{"date":"2025-09-18","close":4531.0762},{"date":"2025-09-19","close":4880.0},{"date":"2025-09-22","close":4804.7983},{"date":"2025-09-23","close":4765.6948},{"date":"2025-09-24","close":4770.583},{"date":"2025-09-25","close":4760.8071},{"date":"2025-09-26","close":4575.0674},{"date":"2025-09-29","close":4878.1167},{"date":"2025-09-30","close":5005.2017},{"date":"2025-10-01","close":5005.2017},{"date":"2025-10-02","close":4956.3228},{"date":"2025-10-10","close":5093.1836},{"date":"2025-10-13","close":4966.0986},{"date":"2025-10-14","close":4995.4258},{"date":"2025-10-15","close":5142.0625},{"date":"2025-10-16","close":5083.4082},{"date":"2025-10-17","close":5142.0625},{"date":"2025-10-20","close":5210.4932},{"date":"2025-10-21","close":5210.4932},{"date":"2025-10-22","close":5161.6143},{"date":"2025-10-23","close":4985.6504},{"date":"2025-10-24","close":4936.771},{"date":"2025-10-27","close":4853.6772},{"date":"2025-10-28","close":4946.5469},{"date":"2025-10-29","close":4878.1167},{"date":"2025-10-30","close":4638.6099},{"date":"2025-10-31","close":4643.4976},{"date":"2025-11-03","close":4584.8428},{"date":"2025-11-04","close":4594.6187},{"date":"2025-11-05","close":4501.749},{"date":"2025-11-06","close":4428.4307},{"date":"2025-11-07","close":4399.103},{"date":"2025-11-10","close":4482.1973},{"date":"2025-11-11","close":4496.8608},{"date":"2025-11-12","close":4511.5244},{"date":"2025-11-13","close":4506.6367},{"date":"2025-11-14","close":4394.2153},{"date":"2025-11-17","close":4384.4395},{"date":"2025-11-18","close":4311.1211},{"date":"2025-11-19","close":4399.103},{"date":"2025-11-20","close":4447.9819},{"date":"2025-11-21","close":4379.5513},{"date":"2025-11-24","close":4335.5605},{"date":"2025-11-25","close":4252.4663},{"date":"2025-11-26","close":4296.4575},{"date":"2025-11-27","close":4311.1211},{"date":"2025-11-28","close":4418.6548},{"date":"2025-12-01","close":4692.3765},{"date":"2025-12-02","close":4545.7397},{"date":"2025-12-03","close":4575.0674},{"date":"2025-12-04","close":4462.6455},{"date":"2025-12-05","close":4403.9912},{"date":"2025-12-08","close":4389.3271},{"date":"2025-12-09","close":4360.0},{"date":"2025-12-10","close":4340.4482},{"date":"2025-12-11","close":4374.6636},{"date":"2025-12-12","close":4374.6636},{"date":"2025-12-15","close":4291.5693},{"date":"2025-12-16","close":4272.0181},{"date":"2025-12-17","close":4350.2241},{"date":"2025-12-18","close":4369.7759},{"date":"2025-12-19","close":4423.5425},{"date":"2025-12-22","close":4443.0942},{"date":"2025-12-23","close":4374.6636},{"date":"2025-12-24","close":4394.2153},{"date":"2025-12-26","close":4360.0},{"date":"2025-12-29","close":4415.0},{"date":"2025-12-30","close":4415.0},{"date":"2026-01-02","close":4425.0},{"date":"2026-01-05","close":4365.0},{"date":"2026-01-06","close":4200.0},{"date":"2026-01-07","close":4230.0},{"date":"2026-01-08","close":4195.0},{"date":"2026-01-09","close":4190.0},{"date":"2026-01-12","close":4055.0},{"date":"2026-01-13","close":4030.0},{"date":"2026-01-14","close":4005.0},{"date":"2026-01-15","close":3900.0},{"date":"2026-01-16","close":3965.0},{"date":"2026-01-19","close":3875.0},{"date":"2026-01-20","close":3970.0},{"date":"2026-01-21","close":3900.0},{"date":"2026-01-22","close":4015.0},{"date":"2026-01-23","close":4065.0},{"date":"2026-01-26","close":4160.0},{"date":"2026-01-27","close":4145.0},{"date":"2026-01-28","close":4015.0},{"date":"2026-01-29","close":3975.0},{"date":"2026-01-30","close":3960.0},{"date":"2026-02-02","close":3845.0},{"date":"2026-02-03","close":3820.0},{"date":"2026-02-04","close":3875.0},{"date":"2026-02-05","close":3875.0},{"date":"2026-02-06","close":3750.0},{"date":"2026-02-09","close":3850.0},{"date":"2026-02-10","close":3920.0},{"date":"2026-02-11","close":3865.0},{"date":"2026-02-12","close":3895.0},{"date":"2026-02-13","close":3940.0},{"date":"2026-02-19","close":3950.0},{"date":"2026-02-20","close":3965.0},{"date":"2026-02-23","close":3970.0},{"date":"2026-02-24","close":3970.0},{"date":"2026-02-25","close":3880.0},{"date":"2026-02-26","close":3785.0},{"date":"2026-02-27","close":3710.0},{"date":"2026-03-03","close":3660.0},{"date":"2026-03-04","close":3375.0},{"date":"2026-03-05","close":3490.0},{"date":"2026-03-06","close":3520.0},{"date":"2026-03-09","close":3340.0},{"date":"2026-03-10","close":3440.0},{"date":"2026-03-11","close":3520.0},{"date":"2026-03-12","close":3585.0},{"date":"2026-03-13","close":3550.0},{"date":"2026-03-16","close":3510.0},{"date":"2026-03-17","close":3525.0},{"date":"2026-03-18","close":3480.0},{"date":"2026-03-19","close":3410.0},{"date":"2026-03-20","close":3435.0},{"date":"2026-03-23","close":3350.0},{"date":"2026-03-24","close":3450.0},{"date":"2026-03-25","close":3450.0},{"date":"2026-03-26","close":3385.0},{"date":"2026-03-27","close":3455.0},{"date":"2026-03-30","close":3470.0},{"date":"2026-03-31","close":3370.0},{"date":"2026-04-01","close":3450.0},{"date":"2026-04-02","close":3315.0},{"date":"2026-04-03","close":3355.0},{"date":"2026-04-06","close":3390.0},{"date":"2026-04-07","close":3400.0},{"date":"2026-04-08","close":3450.0},{"date":"2026-04-09","close":3375.0},{"date":"2026-04-10","close":3400.0},{"date":"2026-04-13","close":3475.0},{"date":"2026-04-14","close":3610.0},{"date":"2026-04-15","close":4690.0},{"date":"2026-04-16","close":5030.0},{"date":"2026-04-17","close":5060.0},{"date":"2026-04-20","close":5140.0},{"date":"2026-04-21","close":4890.0},{"date":"2026-04-22","close":5030.0},{"date":"2026-04-23","close":5660.0},{"date":"2026-04-24","close":5660.0},{"date":"2026-04-27","close":6140.0},{"date":"2026-04-28","close":6200.0},{"date":"2026-04-29","close":6000.0},{"date":"2026-04-30","close":5660.0},{"date":"2026-05-04","close":5600.0},{"date":"2026-05-06","close":5780.0},{"date":"2026-05-07","close":5560.0},{"date":"2026-05-08","close":5420.0},{"date":"2026-05-11","close":5430.0},{"date":"2026-05-12","close":5110.0},{"date":"2026-05-13","close":5040.0},{"date":"2026-05-14","close":4985.0},{"date":"2026-05-15","close":4880.0},{"date":"2026-05-18","close":4730.0},{"date":"2026-05-19","close":4690.0},{"date":"2026-05-20","close":4490.0},{"date":"2026-05-21","close":4440.0},{"date":"2026-05-22","close":4655.0},{"date":"2026-05-26","close":4845.0},{"date":"2026-05-27","close":4395.0},{"date":"2026-05-28","close":4200.0},{"date":"2026-05-29","close":4165.0},{"date":"2026-06-01","close":4030.0},{"date":"2026-06-02","close":3885.0},{"date":"2026-06-04","close":3840.0},{"date":"2026-06-05","close":3715.0},{"date":"2026-06-08","close":3390.0},{"date":"2026-06-09","close":3605.0},{"date":"2026-06-10","close":3455.0},{"date":"2026-06-11","close":3490.0},{"date":"2026-06-12","close":3575.0},{"date":"2026-06-15","close":3655.0},{"date":"2026-06-16","close":3620.0},{"date":"2026-06-17","close":3765.0},{"date":"2026-06-18","close":3550.0},{"date":"2026-06-19","close":3410.0},{"date":"2026-06-22","close":3305.0},{"date":"2026-06-23","close":3135.0},{"date":"2026-06-24","close":3065.0},{"date":"2026-06-25","close":3080.0},{"date":"2026-06-26","close":2820.0},{"date":"2026-06-29","close":3175.0},{"date":"2026-06-30","close":3165.0},{"date":"2026-07-01","close":3105.0},{"date":"2026-07-02","close":3110.0},{"date":"2026-07-03","close":3330.0},{"date":"2026-07-06","close":3145.0},{"date":"2026-07-07","close":3205.0},{"date":"2026-07-08","close":3100.0},{"date":"2026-07-09","close":3015.0},{"date":"2026-07-10","close":3280.0},{"date":"2026-07-13","close":3160.0},{"date":"2026-07-14","close":3105.0},{"date":"2026-07-15","close":3240.0},{"date":"2026-07-16","close":3255.0},{"date":"2026-07-20","close":3145.0},{"date":"2026-07-21","close":3220.0},{"date":"2026-07-22","close":3205.0},{"date":"2026-07-23","close":3310.0},{"date":"2026-07-24","close":3275.0},{"date":"2026-07-27","close":3315.0},{"date":"2026-07-28","close":3250.0},{"date":"2026-07-29","close":3045.0},{"date":"2026-07-30","close":3120.0},{"date":"2026-07-31","close":3340.0},{"date":"2026-08-03","close":3465.0},{"date":"2026-08-04","close":3695.0},{"date":"2026-08-05","close":3745.0},{"date":"2026-08-06","close":3700.0},{"date":"2026-08-07","close":3710.0},{"date":"2026-08-10","close":3815.0},{"date":"2026-08-11","close":3830.0},{"date":"2026-08-12","close":3865.0},{"date":"2026-08-13","close":3700.0},{"date":"2026-08-14","close":3745.0},{"date":"2026-08-18","close":3595.0},{"date":"2026-08-19","close":3590.0},{"date":"2026-08-20","close":3630.0},{"date":"2026-08-21","close":3545.0},{"date":"2026-08-24","close":3505.0},{"date":"2026-08-25","close":3550.0},{"date":"2026-08-26","close":3515.0},{"date":"2026-08-27","close":3520.0},{"date":"2026-08-28","close":3640.0},{"date":"2026-08-31","close":3560.0},{"date":"2026-09-01","close":3700.0},{"date":"2026-09-02","close":3610.0},{"date":"2026-09-03","close":3450.0},{"date":"2026-09-04","close":3545.0},{"date":"2026-09-07","close":3535.0},{"date":"2026-09-08","close":3480.0},{"date":"2026-09-09","close":3500.0},{"date":"2026-09-10","close":3510.0},{"date":"2026-09-11","close":3775.0},{"date":"2026-09-14","close":4170.0},{"date":"2026-09-15","close":4170.0},{"date":"2026-09-16","close":4245.0},{"date":"2026-09-17","close":4140.0},{"date":"2026-09-18","close":4115.0},{"date":"2026-09-21","close":4045.0},{"date":"2026-09-22","close":4095.0},{"date":"2026-09-23","close":4025.0},{"date":"2026-09-28","close":4000.0},{"date":"2026-09-29","close":3960.0},{"date":"2026-09-30","close":3910.0},{"date":"2026-10-01","close":3875.0},{"date":"2026-10-02","close":4005.0},{"date":"2026-10-06","close":4550.0},{"date":"2026-10-07","close":4235.0},{"date":"2026-10-08","close":4120.0},{"date":"2026-10-12","close":4100.0},{"date":"2026-10-13","close":4300.0},{"date":"2026-10-14","close":4445.0},{"date":"2026-10-15","close":4310.0},{"date":"2026-10-16","close":4405.0},{"date":"2026-10-19","close":4275.0},{"date":"2026-10-20","close":4045.0},{"date":"2026-10-21","close":4020.0},{"date":"2026-10-22","close":4020.0},{"date":"2026-10-23","close":3870.0}],"chart_data":[{"date":"2024-10-24","open":4626,"high":4698,"low":4612,"close":4650,"volume":15540,"rsi_14":34.39,"sma_20":5079.25,"sma_60":5576.75,"sma_120":5923.21},{"date":"2024-10-25","open":4612,"high":4679,"low":4593,"close":4622,"volume":19682,"rsi_14":36.24,"sma_20":5061.0,"sma_60":5561.17,"sma_120":5910.0},{"date":"2024-10-28","open":4583,"high":4689,"low":4583,"close":4689,"volume":11130,"rsi_14":32.62,"sma_20":5047.25,"sma_60":5547.25,"sma_120":5897.54},{"date":"2024-10-29","open":4703,"high":4703,"low":4545,"close":4579,"volume":51201,"rsi_14":28.05,"sma_20":5022.25,"sma_60":5531.25,"sma_120":5883.62},{"date":"2024-10-30","open":4598,"high":4746,"low":4454,"close":4622,"volume":31292,"rsi_14":30.99,"sma_20":4998.5,"sma_60":5514.17,"sma_120":5869.67},{"date":"2024-10-31","open":4622,"high":4679,"low":4478,"close":4674,"volume":21182,"rsi_14":39.51,"sma_20":4981.5,"sma_60":5497.83,"sma_120":5856.5},{"date":"2024-11-01","open":4674,"high":4684,"low":4555,"close":4588,"volume":22416,"rsi_14":34.83,"sma_20":4966.0,"sma_60":5477.0,"sma_120":5841.83},{"date":"2024-11-04","open":4607,"high":4626,"low":4531,"close":4612,"volume":21945,"rsi_14":33.71,"sma_20":4955.25,"sma_60":5454.25,"sma_120":5827.54},{"date":"2024-11-05","open":4564,"high":4679,"low":4564,"close":4646,"volume":15489,"rsi_14":36.26,"sma_20":4940.75,"sma_60":5435.25,"sma_120":5813.54},{"date":"2024-11-06","open":4646,"high":4689,"low":4540,"close":4593,"volume":20239,"rsi_14":38.15,"sma_20":4923.5,"sma_60":5426.33,"sma_120":5798.58},{"date":"2024-11-07","open":4555,"high":4650,"low":4507,"close":4588,"volume":13508,"rsi_14":37.93,"sma_20":4905.5,"sma_60":5411.17,"sma_120":5784.5},{"date":"2024-11-08","open":4545,"high":4684,"low":4545,"close":4636,"volume":19628,"rsi_14":41.3,"sma_20":4895.0,"sma_60":5395.5,"sma_120":5769.67},{"date":"2024-11-11","open":4602,"high":4631,"low":4435,"close":4502,"volume":32427,"rsi_14":44.19,"sma_20":4877.0,"sma_60":5378.67,"sma_120":5753.67},{"date":"2024-11-12","open":4459,"high":4526,"low":4344,"close":4344,"volume":20622,"rsi_14":30.27,"sma_20":4848.75,"sma_60":5355.08,"sma_120":5737.54},{"date":"2024-11-13","open":4215,"high":4339,"low":4085,"close":4085,"volume":51897,"rsi_14":24.35,"sma_20":4807.0,"sma_60":5327.17,"sma_120":5719.08},{"date":"2024-11-14","open":4085,"high":4205,"low":4052,"close":4104,"volume":31954,"rsi_14":26.32,"sma_20":4771.25,"sma_60":5302.58,"sma_120":5700.38},{"date":"2024-11-15","open":3937,"high":4114,"low":3937,"close":4085,"volume":31040,"rsi_14":21.1,"sma_20":4734.5,"sma_60":5275.0,"sma_120":5681.17},{"date":"2024-11-18","open":4085,"high":4167,"low":4037,"close":4143,"volume":14008,"rsi_14":28.02,"sma_20":4700.75,"sma_60":5247.92,"sma_120":5662.62},{"date":"2024-11-19","open":4100,"high":4176,"low":4042,"close":4114,"volume":13701,"rsi_14":24.02,"sma_20":4675.5,"sma_60":5220.83,"sma_120":5643.0},{"date":"2024-11-20","open":4114,"high":4195,"low":4114,"close":4167,"volume":10475,"rsi_14":24.02,"sma_20":4648.0,"sma_60":5194.17,"sma_120":5624.75},{"date":"2024-11-21","open":4157,"high":4224,"low":4143,"close":4171,"volume":18820,"rsi_14":26.74,"sma_20":4623.0,"sma_60":5167.08,"sma_120":5607.54},{"date":"2024-11-22","open":4224,"high":4267,"low":4157,"close":4176,"volume":22547,"rsi_14":25.14,"sma_20":4599.75,"sma_60":5140.92,"sma_120":5589.62},{"date":"2024-11-25","open":4262,"high":4301,"low":4200,"close":4229,"volume":10245,"rsi_14":26.74,"sma_20":4575.75,"sma_60":5116.17,"sma_120":5572.33},{"date":"2024-11-26","open":4277,"high":4306,"low":4258,"close":4272,"volume":13666,"rsi_14":31.89,"sma_20":4559.75,"sma_60":5094.0,"sma_120":5556.25},{"date":"2024-11-27","open":4272,"high":5124,"low":4262,"close":4598,"volume":1564089,"rsi_14":50.4,"sma_20":4558.5,"sma_60":5059.83,"sma_120":5543.17},{"date":"2024-11-28","open":4540,"high":5297,"low":4540,"close":5153,"volume":638289,"rsi_14":65.08,"sma_20":4583.5,"sma_60":5040.83,"sma_120":5534.92},{"date":"2024-11-29","open":5153,"high":5249,"low":4895,"close":5211,"volume":200906,"rsi_14":71.64,"sma_20":4616.0,"sma_60":5022.67,"sma_120":5526.25},{"date":"2024-12-02","open":5134,"high":5268,"low":4727,"close":4885,"volume":225241,"rsi_14":64.99,"sma_20":4630.25,"sma_60":4999.17,"sma_120":5514.25},{"date":"2024-12-03","open":4789,"high":5057,"low":4545,"close":4761,"volume":195906,"rsi_14":70.2,"sma_20":4636.25,"sma_60":4974.0,"sma_120":5499.08},{"date":"2024-12-04","open":4559,"high":4751,"low":4526,"close":4612,"volume":72593,"rsi_14":64.1,"sma_20":4637.25,"sma_60":4943.42,"sma_120":5483.54},{"date":"2024-12-05","open":4598,"high":4665,"low":4516,"close":4545,"volume":38773,"rsi_14":62.44,"sma_20":4635.0,"sma_60":4918.33,"sma_120":5468.33},{"date":"2024-12-06","open":4492,"high":4545,"low":4234,"close":4387,"volume":58877,"rsi_14":56.27,"sma_20":4622.0,"sma_60":4895.83,"sma_120":5451.83},{"date":"2024-12-09","open":4358,"high":4430,"low":4104,"close":4229,"volume":42606,"rsi_14":52.76,"sma_20":4607.75,"sma_60":4880.08,"sma_120":5434.62},{"date":"2024-12-10","open":4095,"high":4516,"low":4095,"close":4444,"volume":16711,"rsi_14":56.2,"sma_20":4613.0,"sma_60":4867.25,"sma_120":5419.29},{"date":"2024-12-11","open":4598,"high":4856,"low":4511,"close":4761,"volume":48535,"rsi_14":61.54,"sma_20":4648.25,"sma_60":4866.08,"sma_120":5407.04},{"date":"2024-12-12","open":4761,"high":4789,"low":4665,"close":4737,"volume":24276,"rsi_14":60.89,"sma_20":4681.25,"sma_60":4865.0,"sma_120":5395.17},{"date":"2024-12-13","open":4737,"high":4923,"low":4708,"close":4866,"volume":41444,"rsi_14":62.03,"sma_20":4722.0,"sma_60":4863.67,"sma_120":5384.25},{"date":"2024-12-16","open":4856,"high":4943,"low":4856,"close":4923,"volume":23663,"rsi_14":62.23,"sma_20":4762.75,"sma_60":4862.17,"sma_120":5374.08},{"date":"2024-12-17","open":4923,"high":4971,"low":4799,"close":4885,"volume":26065,"rsi_14":56.05,"sma_20":4803.0,"sma_60":4861.5,"sma_120":5364.58},{"date":"2024-12-18","open":4895,"high":4933,"low":4780,"close":4885,"volume":27897,"rsi_14":42.63,"sma_20":4840.5,"sma_60":4860.67,"sma_120":5355.83},{"date":"2024-12-19","open":4837,"high":4875,"low":4741,"close":4765,"volume":10719,"rsi_14":38.17,"sma_20":4871.5,"sma_60":4857.92,"sma_120":5345.79},{"date":"2024-12-20","open":4770,"high":4818,"low":4626,"close":4665,"volume":22734,"rsi_14":43.35,"sma_20":4897.0,"sma_60":4852.58,"sma_120":5334.96},{"date":"2024-12-23","open":4761,"high":4866,"low":4631,"close":4866,"volume":16268,"rsi_14":53.04,"sma_20":4930.25,"sma_60":4851.08,"sma_120":5326.12},{"date":"2024-12-24","open":4866,"high":4885,"low":4737,"close":4808,"volume":13345,"rsi_14":55.98,"sma_20":4958.25,"sma_60":4846.75,"sma_120":5316.54},{"date":"2024-12-26","open":4818,"high":4818,"low":4746,"close":4746,"volume":9671,"rsi_14":56.14,"sma_20":4966.0,"sma_60":4841.0,"sma_120":5307.17},{"date":"2024-12-27","open":4868,"high":4868,"low":4697,"close":4717,"volume":17161,"rsi_14":57.31,"sma_20":4938.25,"sma_60":4834.42,"sma_120":5296.38},{"date":"2024-12-30","open":4761,"high":4819,"low":4663,"close":4790,"volume":7351,"rsi_14":65.3,"sma_20":4911.25,"sma_60":4831.08,"sma_120":5288.46},{"date":"2025-01-02","open":4966,"high":4966,"low":4741,"close":4780,"volume":9007,"rsi_14":59.12,"sma_20":4900.75,"sma_60":4828.75,"sma_120":5281.71},{"date":"2025-01-03","open":4741,"high":4859,"low":4707,"close":4815,"volume":15262,"rsi_14":47.91,"sma_20":4898.5,"sma_60":4825.17,"sma_120":5274.5},{"date":"2025-01-06","open":4888,"high":5279,"low":4819,"close":4947,"volume":138375,"rsi_14":54.85,"sma_20":4910.75,"sma_60":4823.83,"sma_120":5268.33},{"date":"2025-01-07","open":4937,"high":5035,"low":4883,"close":4898,"volume":25238,"rsi_14":46.82,"sma_20":4924.0,"sma_60":4821.5,"sma_120":5263.08},{"date":"2025-01-08","open":5083,"high":5083,"low":4810,"close":4917,"volume":14933,"rsi_14":44.81,"sma_20":4946.5,"sma_60":4821.17,"sma_120":5257.92},{"date":"2025-01-09","open":4937,"high":4966,"low":4766,"close":4878,"volume":24110,"rsi_14":44.81,"sma_20":4975.25,"sma_60":4820.0,"sma_120":5252.25},{"date":"2025-01-10","open":4863,"high":4868,"low":4780,"close":4805,"volume":13254,"rsi_14":41.85,"sma_20":4989.0,"sma_60":4816.92,"sma_120":5246.04},{"date":"2025-01-13","open":4849,"high":4849,"low":4712,"close":4805,"volume":21906,"rsi_14":47.03,"sma_20":4986.25,"sma_60":4813.83,"sma_120":5239.67},{"date":"2025-01-14","open":4810,"high":4854,"low":4746,"close":4849,"volume":7428,"rsi_14":54.74,"sma_20":4987.0,"sma_60":4813.17,"sma_120":5233.08},{"date":"2025-01-15","open":4917,"high":4917,"low":4741,"close":4790,"volume":11267,"rsi_14":38.75,"sma_20":4978.0,"sma_60":4811.5,"sma_120":5224.67},{"date":"2025-01-16","open":4839,"high":5171,"low":4751,"close":4966,"volume":135620,"rsi_14":53.26,"sma_20":4975.0,"sma_60":4812.83,"sma_120":5218.0},{"date":"2025-01-17","open":4917,"high":4995,"low":4824,"close":4844,"volume":45055,"rsi_14":50.0,"sma_20":4967.75,"sma_60":4815.42,"sma_120":5210.71},{"date":"2025-01-20","open":4844,"high":4868,"low":4775,"close":4854,"volume":9957,"rsi_14":58.14,"sma_20":4961.0,"sma_60":4816.5,"sma_120":5203.67},{"date":"2025-01-21","open":4859,"high":4917,"low":4780,"close":4829,"volume":23280,"rsi_14":52.47,"sma_20":4959.25,"sma_60":4817.92,"sma_120":5197.33},{"date":"2025-01-22","open":4795,"high":4844,"low":4766,"close":4775,"volume":9787,"rsi_14":49.71,"sma_20":4960.0,"sma_60":4818.92,"sma_120":5190.04},{"date":"2025-01-23","open":4775,"high":4883,"low":4727,"close":4756,"volume":41640,"rsi_14":46.43,"sma_20":4949.25,"sma_60":4818.42,"sma_120":5182.83},{"date":"2025-01-24","open":4868,"high":4868,"low":4663,"close":4687,"volume":36953,"rsi_14":32.9,"sma_20":4938.0,"sma_60":4818.67,"sma_120":5174.96},{"date":"2025-01-31","open":4692,"high":4771,"low":4590,"close":4722,"volume":25708,"rsi_14":38.16,"sma_20":4931.75,"sma_60":4818.75,"sma_120":5166.46},{"date":"2025-02-03","open":4600,"high":4702,"low":4541,"close":4595,"volume":21912,"rsi_14":31.03,"sma_20":4925.5,"sma_60":4815.75,"sma_120":5156.79},{"date":"2025-02-04","open":4683,"high":4707,"low":4492,"close":4595,"volume":25413,"rsi_14":32.53,"sma_20":4915.5,"sma_60":4814.25,"sma_120":5145.62},{"date":"2025-02-05","open":4687,"high":4727,"low":4497,"close":4717,"volume":16420,"rsi_14":44.89,"sma_20":4912.25,"sma_60":4814.42,"sma_120":5134.33},{"date":"2025-02-06","open":4712,"high":4795,"low":4712,"close":4775,"volume":21089,"rsi_14":48.4,"sma_20":4910.25,"sma_60":4815.0,"sma_120":5125.12},{"date":"2025-02-07","open":4800,"high":4805,"low":4683,"close":4717,"volume":12733,"rsi_14":42.93,"sma_20":4898.5,"sma_60":4815.5,"sma_120":5120.92},{"date":"2025-02-10","open":4658,"high":4761,"low":4614,"close":4761,"volume":12061,"rsi_14":48.4,"sma_20":4891.5,"sma_60":4816.83,"sma_120":5114.0},{"date":"2025-02-11","open":4727,"high":4785,"low":4727,"close":4761,"volume":7776,"rsi_14":36.18,"sma_20":4883.5,"sma_60":4817.33,"sma_120":5106.42},{"date":"2025-02-12","open":4780,"high":4795,"low":4663,"close":4727,"volume":8253,"rsi_14":41.04,"sma_20":4875.75,"sma_60":4819.58,"sma_120":5099.12},{"date":"2025-02-13","open":4727,"high":4731,"low":4639,"close":4678,"volume":9613,"rsi_14":37.32,"sma_20":4869.25,"sma_60":4823.75,"sma_120":5089.42},{"date":"2025-02-14","open":4663,"high":4766,"low":4604,"close":4658,"volume":27142,"rsi_14":37.59,"sma_20":4861.75,"sma_60":4832.08,"sma_120":5079.62},{"date":"2025-02-17","open":4687,"high":4687,"low":4502,"close":4560,"volume":54858,"rsi_14":35.33,"sma_20":4847.0,"sma_60":4838.42,"sma_120":5070.5},{"date":"2025-02-18","open":4560,"high":4570,"low":4477,"close":4546,"volume":34051,"rsi_14":35.57,"sma_20":4834.5,"sma_60":4844.83,"sma_120":5059.92},{"date":"2025-02-19","open":4722,"high":4819,"low":4639,"close":4775,"volume":46600,"rsi_14":54.95,"sma_20":4824.75,"sma_60":4854.17,"sma_120":5051.04},{"date":"2025-02-20","open":4775,"high":4859,"low":4751,"close":4819,"volume":50429,"rsi_14":55.43,"sma_20":4823.5,"sma_60":4864.75,"sma_120":5042.79},{"date":"2025-02-21","open":4819,"high":4937,"low":4790,"close":4878,"volume":33438,"rsi_14":67.06,"sma_20":4824.75,"sma_60":4875.42,"sma_120":5034.79},{"date":"2025-02-24","open":4824,"high":4947,"low":4824,"close":4917,"volume":22780,"rsi_14":68.54,"sma_20":4829.25,"sma_60":4886.67,"sma_120":5026.88},{"date":"2025-02-25","open":4878,"high":4927,"low":4829,"close":4863,"volume":19493,"rsi_14":59.15,"sma_20":4833.75,"sma_60":4896.92,"sma_120":5018.92},{"date":"2025-02-26","open":4873,"high":4888,"low":4844,"close":4888,"volume":17051,"rsi_14":57.32,"sma_20":4840.5,"sma_60":4906.67,"sma_120":5011.42},{"date":"2025-02-27","open":4976,"high":4976,"low":4785,"close":4834,"volume":18896,"rsi_14":57.69,"sma_20":4848.0,"sma_60":4914.75,"sma_120":5004.38},{"date":"2025-02-28","open":4790,"high":4819,"low":4643,"close":4643,"volume":29435,"rsi_14":43.55,"sma_20":4844.0,"sma_60":4913.92,"sma_120":4986.88},{"date":"2025-03-04","open":4692,"high":4702,"low":4516,"close":4546,"volume":28460,"rsi_14":39.32,"sma_20":4841.5,"sma_60":4901.75,"sma_120":4971.29},{"date":"2025-03-05","open":4477,"high":4643,"low":4477,"close":4604,"volume":10910,"rsi_14":44.08,"sma_20":4842.0,"sma_60":4889.58,"sma_120":4956.12},{"date":"2025-03-06","open":4565,"high":4751,"low":4565,"close":4614,"volume":18315,"rsi_14":46.8,"sma_20":4836.75,"sma_60":4883.25,"sma_120":4941.21},{"date":"2025-03-07","open":4634,"high":4653,"low":4575,"close":4614,"volume":7171,"rsi_14":47.74,"sma_20":4828.5,"sma_60":4879.08,"sma_120":4926.54},{"date":"2025-03-10","open":4595,"high":4609,"low":4560,"close":4575,"volume":9947,"rsi_14":50.8,"sma_20":4821.25,"sma_60":4876.83,"sma_120":4910.12},{"date":"2025-03-11","open":4565,"high":4600,"low":4477,"close":4546,"volume":9724,"rsi_14":50.0,"sma_20":4810.25,"sma_60":4875.25,"sma_120":4896.79},{"date":"2025-03-12","open":4448,"high":4590,"low":4448,"close":4556,"volume":13504,"rsi_14":34.48,"sma_20":4799.75,"sma_60":4876.58,"sma_120":4886.21},{"date":"2025-03-13","open":4575,"high":4595,"low":4512,"close":4526,"volume":7594,"rsi_14":28.87,"sma_20":4789.5,"sma_60":4880.17,"sma_120":4880.12},{"date":"2025-03-14","open":4590,"high":4590,"low":4468,"close":4516,"volume":6766,"rsi_14":21.97,"sma_20":4781.25,"sma_60":4879.83,"sma_120":4873.54},{"date":"2025-03-17","open":4560,"high":4565,"low":4448,"close":4526,"volume":7704,"rsi_14":18.25,"sma_20":4774.5,"sma_60":4874.17,"sma_120":4870.12},{"date":"2025-03-18","open":4570,"high":4570,"low":4502,"close":4546,"volume":2659,"rsi_14":22.69,"sma_20":4773.75,"sma_60":4869.25,"sma_120":4867.12},{"date":"2025-03-19","open":4526,"high":4551,"low":4477,"close":4482,"volume":14835,"rsi_14":17.32,"sma_20":4770.5,"sma_60":4861.0,"sma_120":4862.33},{"date":"2025-03-20","open":4487,"high":4492,"low":4399,"close":4419,"volume":22091,"rsi_14":17.05,"sma_20":4752.25,"sma_60":4850.67,"sma_120":4856.42},{"date":"2025-03-21","open":4384,"high":4438,"low":4384,"close":4419,"volume":10817,"rsi_14":24.44,"sma_20":4731.75,"sma_60":4841.0,"sma_120":4851.25},{"date":"2025-03-24","open":4414,"high":4512,"low":4394,"close":4507,"volume":6595,"rsi_14":45.45,"sma_20":4712.75,"sma_60":4832.83,"sma_120":4846.75},{"date":"2025-03-25","open":4531,"high":4565,"low":4419,"close":4526,"volume":16735,"rsi_14":40.0,"sma_20":4692.75,"sma_60":4827.08,"sma_120":4842.5},{"date":"2025-03-26","open":4516,"high":4663,"low":4497,"close":4624,"volume":13995,"rsi_14":51.02,"sma_20":4680.5,"sma_60":4824.75,"sma_120":4838.67},{"date":"2025-03-27","open":4643,"high":4663,"low":4575,"close":4600,"volume":12093,"rsi_14":48.54,"sma_20":4665.75,"sma_60":4818.5,"sma_120":4834.79},{"date":"2025-03-28","open":4580,"high":4673,"low":4546,"close":4609,"volume":9045,"rsi_14":53.61,"sma_20":4654.25,"sma_60":4813.42,"sma_120":4830.08},{"date":"2025-03-31","open":4551,"high":4604,"low":4384,"close":4497,"volume":29908,"rsi_14":45.61,"sma_20":4646.75,"sma_60":4807.5,"sma_120":4824.25},{"date":"2025-04-01","open":4448,"high":4546,"low":4409,"close":4516,"volume":9087,"rsi_14":46.55,"sma_20":4645.25,"sma_60":4804.08,"sma_120":4819.25},{"date":"2025-04-02","open":4404,"high":5504,"low":4404,"close":4678,"volume":3097807,"rsi_14":60.84,"sma_20":4649.0,"sma_60":4802.17,"sma_120":4816.62},{"date":"2025-04-03","open":4604,"high":4643,"low":4409,"close":4468,"volume":165876,"rsi_14":47.28,"sma_20":4641.5,"sma_60":4796.83,"sma_120":4812.79},{"date":"2025-04-04","open":4409,"high":4492,"low":4311,"close":4321,"volume":122266,"rsi_14":40.09,"sma_20":4626.5,"sma_60":4788.42,"sma_120":4806.79},{"date":"2025-04-07","open":4199,"high":4199,"low":4116,"close":4130,"volume":62237,"rsi_14":32.79,"sma_20":4603.75,"sma_60":4774.5,"sma_120":4799.17},{"date":"2025-04-08","open":4135,"high":4282,"low":4106,"close":4150,"volume":73349,"rsi_14":35.71,"sma_20":4583.5,"sma_60":4761.75,"sma_120":4791.62},{"date":"2025-04-09","open":4150,"high":4223,"low":4057,"close":4106,"volume":27594,"rsi_14":36.32,"sma_20":4560.5,"sma_60":4747.92,"sma_120":4784.54},{"date":"2025-04-10","open":4208,"high":4282,"low":4174,"close":4272,"volume":27884,"rsi_14":44.4,"sma_20":4547.5,"sma_60":4737.58,"sma_120":4778.79},{"date":"2025-04-11","open":4277,"high":4282,"low":4208,"close":4243,"volume":38602,"rsi_14":39.45,"sma_20":4533.5,"sma_60":4728.0,"sma_120":4772.46},{"date":"2025-04-14","open":4243,"high":4414,"low":4243,"close":4414,"volume":50944,"rsi_14":45.99,"sma_20":4527.75,"sma_60":4721.33,"sma_120":4767.58},{"date":"2025-04-15","open":4414,"high":4497,"low":4350,"close":4477,"volume":30992,"rsi_14":44.64,"sma_20":4524.25,"sma_60":4715.0,"sma_120":4764.08},{"date":"2025-04-16","open":4472,"high":4536,"low":4384,"close":4428,"volume":37484,"rsi_14":43.86,"sma_20":4521.5,"sma_60":4708.83,"sma_120":4760.17},{"date":"2025-04-17","open":4448,"high":4536,"low":4394,"close":4526,"volume":21022,"rsi_14":47.19,"sma_20":4527.0,"sma_60":4701.33,"sma_120":4757.08},{"date":"2025-04-18","open":4497,"high":4580,"low":4463,"close":4565,"volume":21024,"rsi_14":52.43,"sma_20":4534.5,"sma_60":4696.58,"sma_120":4756.0},{"date":"2025-04-21","open":4624,"high":5455,"low":4560,"close":4829,"volume":2337187,"rsi_14":59.47,"sma_20":4551.0,"sma_60":4696.17,"sma_120":4756.33},{"date":"2025-04-22","open":4795,"high":4907,"low":4683,"close":4722,"volume":220101,"rsi_14":51.38,"sma_20":4561.0,"sma_60":4694.33,"sma_120":4756.12},{"date":"2025-04-23","open":4839,"high":5015,"low":4751,"close":4834,"volume":210937,"rsi_14":62.21,"sma_20":4571.75,"sma_60":4695.33,"sma_120":4757.12},{"date":"2025-04-24","open":4888,"high":4898,"low":4692,"close":4795,"volume":79571,"rsi_14":67.02,"sma_20":4581.75,"sma_60":4696.0,"sma_120":4757.21},{"date":"2025-04-25","open":4795,"high":4907,"low":4751,"close":4839,"volume":68241,"rsi_14":78.43,"sma_20":4593.5,"sma_60":4698.58,"sma_120":4758.62},{"date":"2025-04-28","open":5132,"high":5396,"low":4898,"close":5396,"volume":853355,"rsi_14":84.93,"sma_20":4639.5,"sma_60":4710.08,"sma_120":4764.42},{"date":"2025-04-29","open":5230,"high":5230,"low":4873,"close":4986,"volume":364549,"rsi_14":70.45,"sma_20":4663.5,"sma_60":4716.75,"sma_120":4766.25},{"date":"2025-04-30","open":5064,"high":5064,"low":4878,"close":4883,"volume":97674,"rsi_14":64.64,"sma_20":4674.0,"sma_60":4721.67,"sma_120":4767.96},{"date":"2025-05-02","open":4883,"high":5015,"low":4878,"close":4878,"volume":62605,"rsi_14":65.4,"sma_20":4695.0,"sma_60":4724.42,"sma_120":4769.42},{"date":"2025-05-07","open":4859,"high":4995,"low":4859,"close":4947,"volume":50387,"rsi_14":63.59,"sma_20":4727.0,"sma_60":4727.33,"sma_120":4771.17},{"date":"2025-05-08","open":4947,"high":5005,"low":4859,"close":5005,"volume":63044,"rsi_14":63.5,"sma_20":4771.75,"sma_60":4732.25,"sma_120":4773.88},{"date":"2025-05-09","open":5035,"high":5035,"low":4883,"close":4956,"volume":47434,"rsi_14":63.5,"sma_20":4813.0,"sma_60":4735.58,"sma_120":4776.21},{"date":"2025-05-12","open":4927,"high":5005,"low":4878,"close":4995,"volume":40302,"rsi_14":62.37,"sma_20":4858.5,"sma_60":4739.58,"sma_120":4778.46},{"date":"2025-05-13","open":4947,"high":5005,"low":4888,"close":4986,"volume":34434,"rsi_14":61.26,"sma_20":4895.0,"sma_60":4744.0,"sma_120":4781.79},{"date":"2025-05-14","open":4995,"high":4995,"low":4888,"close":4907,"volume":52640,"rsi_14":52.33,"sma_20":4929.0,"sma_60":4747.92,"sma_120":4785.83},{"date":"2025-05-15","open":4878,"high":4937,"low":4741,"close":4873,"volume":45937,"rsi_14":54.71,"sma_20":4952.5,"sma_60":4751.58,"sma_120":4791.83},{"date":"2025-05-16","open":4898,"high":4898,"low":4790,"close":4834,"volume":33489,"rsi_14":50.0,"sma_20":4970.75,"sma_60":4756.25,"sma_120":4797.33},{"date":"2025-05-19","open":4917,"high":4917,"low":4673,"close":4727,"volume":45866,"rsi_14":47.87,"sma_20":4986.0,"sma_60":4759.33,"sma_120":4802.08},{"date":"2025-05-20","open":4727,"high":4844,"low":4692,"close":4824,"volume":20857,"rsi_14":49.56,"sma_20":5001.25,"sma_60":4760.17,"sma_120":4807.17},{"date":"2025-05-21","open":4829,"high":4883,"low":4756,"close":4780,"volume":27751,"rsi_14":23.08,"sma_20":5012.25,"sma_60":4759.5,"sma_120":4812.12},{"date":"2025-05-22","open":4756,"high":4834,"low":4678,"close":4741,"volume":30639,"rsi_14":34.18,"sma_20":5007.75,"sma_60":4757.17,"sma_120":4816.29},{"date":"2025-05-23","open":4741,"high":4780,"low":4687,"close":4751,"volume":13536,"rsi_14":40.29,"sma_20":5009.25,"sma_60":4754.33,"sma_120":4820.5},{"date":"2025-05-26","open":4702,"high":4780,"low":4702,"close":4751,"volume":10888,"rsi_14":40.58,"sma_20":5005.0,"sma_60":4752.42,"sma_120":4824.67},{"date":"2025-05-27","open":4771,"high":4839,"low":4683,"close":4790,"volume":27538,"rsi_14":37.88,"sma_20":5004.75,"sma_60":4750.75,"sma_120":4828.71},{"date":"2025-05-28","open":4810,"high":4878,"low":4795,"close":4859,"volume":26612,"rsi_14":38.81,"sma_20":5005.75,"sma_60":4751.17,"sma_120":4832.96},{"date":"2025-05-29","open":4859,"high":4863,"low":4785,"close":4839,"volume":19908,"rsi_14":40.62,"sma_20":4977.25,"sma_60":4754.5,"sma_120":4834.21},{"date":"2025-05-30","open":4834,"high":4839,"low":4736,"close":4751,"volume":23892,"rsi_14":31.88,"sma_20":4965.25,"sma_60":4758.0,"sma_120":4829.88},{"date":"2025-06-02","open":4775,"high":4775,"low":4697,"close":4741,"volume":5929,"rsi_14":31.88,"sma_20":4958.0,"sma_60":4760.33,"sma_120":4824.96},{"date":"2025-06-04","open":4643,"high":4863,"low":4643,"close":4839,"volume":24222,"rsi_14":45.07,"sma_20":4956.0,"sma_60":4764.17,"sma_120":4823.71},{"date":"2025-06-05","open":4815,"high":4839,"low":4766,"close":4815,"volume":15736,"rsi_14":45.71,"sma_20":4949.25,"sma_60":4767.58,"sma_120":4823.33},{"date":"2025-06-09","open":4829,"high":4927,"low":4702,"close":4854,"volume":43124,"rsi_14":51.43,"sma_20":4941.5,"sma_60":4772.33,"sma_120":4824.58},{"date":"2025-06-10","open":4917,"high":4917,"low":4815,"close":4859,"volume":18723,"rsi_14":61.34,"sma_20":4936.5,"sma_60":4777.67,"sma_120":4826.46},{"date":"2025-06-11","open":4883,"high":5064,"low":4839,"close":4966,"volume":123382,"rsi_14":61.98,"sma_20":4935.0,"sma_60":4784.67,"sma_120":4830.62},{"date":"2025-06-12","open":4966,"high":4995,"low":4888,"close":4927,"volume":66833,"rsi_14":62.5,"sma_20":4932.0,"sma_60":4791.5,"sma_120":4835.83},{"date":"2025-06-13","open":4966,"high":4966,"low":4731,"close":4898,"volume":62590,"rsi_14":63.56,"sma_20":4931.5,"sma_60":4798.0,"sma_120":4838.92},{"date":"2025-06-16","open":4898,"high":4966,"low":4731,"close":4927,"volume":50980,"rsi_14":64.75,"sma_20":4934.25,"sma_60":4804.83,"sma_120":4839.5},{"date":"2025-06-17","open":4927,"high":4995,"low":4844,"close":4927,"volume":39349,"rsi_14":64.75,"sma_20":4939.0,"sma_60":4811.33,"sma_120":4840.29},{"date":"2025-06-18","open":4927,"high":5259,"low":4859,"close":5220,"volume":170651,"rsi_14":75.29,"sma_20":4964.25,"sma_60":4823.92,"sma_120":4842.46},{"date":"2025-06-19","open":5230,"high":5240,"low":4986,"close":5181,"volume":82589,"rsi_14":69.64,"sma_20":4982.5,"sma_60":4836.92,"sma_120":4843.79},{"date":"2025-06-20","open":5269,"high":5269,"low":5074,"close":5152,"volume":43030,"rsi_14":68.82,"sma_20":5001.5,"sma_60":4849.42,"sma_120":4845.21},{"date":"2025-06-23","open":5152,"high":5152,"low":5025,"close":5123,"volume":43873,"rsi_14":74.05,"sma_20":5021.0,"sma_60":4859.92,"sma_120":4846.38},{"date":"2025-06-24","open":5132,"high":5318,"low":5113,"close":5289,"volume":104111,"rsi_14":79.47,"sma_20":5048.5,"sma_60":4872.92,"sma_120":4850.0},{"date":"2025-06-25","open":5386,"high":5386,"low":5152,"close":5240,"volume":84004,"rsi_14":72.78,"sma_20":5073.5,"sma_60":4883.42,"sma_120":4854.08},{"date":"2025-06-26","open":5279,"high":5279,"low":5035,"close":5162,"volume":61001,"rsi_14":68.59,"sma_20":5092.5,"sma_60":4893.0,"sma_120":4855.75},{"date":"2025-06-27","open":5152,"high":5240,"low":5064,"close":5210,"volume":58252,"rsi_14":68.91,"sma_20":5110.5,"sma_60":4903.25,"sma_120":4858.33},{"date":"2025-06-30","open":5210,"high":5230,"low":5083,"close":5162,"volume":28733,"rsi_14":65.35,"sma_20":5127.0,"sma_60":4914.58,"sma_120":4861.04},{"date":"2025-07-01","open":5152,"high":5279,"low":5132,"close":5240,"volume":57695,"rsi_14":64.29,"sma_20":5152.0,"sma_60":4926.92,"sma_120":4865.5},{"date":"2025-07-02","open":5259,"high":5259,"low":5025,"close":5123,"volume":41995,"rsi_14":59.43,"sma_20":5171.5,"sma_60":4934.5,"sma_120":4868.33},{"date":"2025-07-03","open":5113,"high":5181,"low":5035,"close":5064,"volume":35051,"rsi_14":57.8,"sma_20":5183.0,"sma_60":4944.67,"sma_120":4870.75},{"date":"2025-07-04","open":5064,"high":5123,"low":4956,"close":5005,"volume":26040,"rsi_14":53.57,"sma_20":5192.75,"sma_60":4956.33,"sma_120":4872.38},{"date":"2025-07-07","open":5083,"high":5083,"low":4917,"close":4976,"volume":12712,"rsi_14":52.17,"sma_20":5199.0,"sma_60":4970.75,"sma_120":4872.62},{"date":"2025-07-08","open":5054,"high":5054,"low":4878,"close":4976,"volume":14978,"rsi_14":35.29,"sma_20":5205.0,"sma_60":4984.83,"sma_120":4873.29},{"date":"2025-07-09","open":4986,"high":5054,"low":4917,"close":5015,"volume":19846,"rsi_14":40.0,"sma_20":5207.5,"sma_60":5000.33,"sma_120":4874.12},{"date":"2025-07-10","open":4986,"high":5064,"low":4907,"close":5035,"volume":43928,"rsi_14":42.86,"sma_20":5213.0,"sma_60":5013.33,"sma_120":4875.46},{"date":"2025-07-11","open":5035,"high":5113,"low":4956,"close":5035,"volume":39492,"rsi_14":44.44,"sma_20":5220.0,"sma_60":5026.83,"sma_120":4877.42},{"date":"2025-07-14","open":5093,"high":5181,"low":4927,"close":4966,"volume":80034,"rsi_14":26.76,"sma_20":5222.0,"sma_60":5036.25,"sma_120":4878.79},{"date":"2025-07-15","open":4976,"high":5025,"low":4917,"close":4986,"volume":31239,"rsi_14":30.88,"sma_20":5225.0,"sma_60":5044.92,"sma_120":4879.96},{"date":"2025-07-16","open":4986,"high":5025,"low":4927,"close":4937,"volume":25407,"rsi_14":32.31,"sma_20":5210.5,"sma_60":5053.58,"sma_120":4881.21},{"date":"2025-07-17","open":4986,"high":5132,"low":4937,"close":4986,"volume":50092,"rsi_14":32.31,"sma_20":5200.5,"sma_60":5061.42,"sma_120":4881.38},{"date":"2025-07-18","open":4947,"high":4976,"low":4888,"close":4956,"volume":33916,"rsi_14":33.33,"sma_20":5190.5,"sma_60":5068.08,"sma_120":4882.33},{"date":"2025-07-21","open":4947,"high":5035,"low":4888,"close":4917,"volume":21237,"rsi_14":22.03,"sma_20":5180.0,"sma_60":5069.58,"sma_120":4882.88},{"date":"2025-07-22","open":4868,"high":5005,"low":4741,"close":4800,"volume":39549,"rsi_14":22.03,"sma_20":5155.0,"sma_60":5070.92,"sma_120":4882.62},{"date":"2025-07-23","open":4829,"high":4829,"low":4707,"close":4785,"volume":27151,"rsi_14":23.85,"sma_20":5131.75,"sma_60":5070.08,"sma_120":4882.71},{"date":"2025-07-24","open":4819,"high":4819,"low":4673,"close":4731,"volume":34635,"rsi_14":24.07,"sma_20":5109.75,"sma_60":5069.0,"sma_120":4882.5},{"date":"2025-07-25","open":4683,"high":4790,"low":4683,"close":4741,"volume":17405,"rsi_14":26.92,"sma_20":5085.75,"sma_60":5067.33,"sma_120":4882.96},{"date":"2025-07-28","open":4746,"high":4785,"low":4653,"close":4722,"volume":15816,"rsi_14":25.93,"sma_20":5063.25,"sma_60":5055.83,"sma_120":4882.96},{"date":"2025-07-29","open":4722,"high":4795,"low":4643,"close":4683,"volume":12524,"rsi_14":18.52,"sma_20":5034.75,"sma_60":5050.67,"sma_120":4883.71},{"date":"2025-07-30","open":4683,"high":4741,"low":4658,"close":4722,"volume":17729,"rsi_14":21.43,"sma_20":5014.25,"sma_60":5047.92,"sma_120":4884.79},{"date":"2025-07-31","open":4722,"high":4780,"low":4653,"close":4687,"volume":14371,"rsi_14":20.17,"sma_20":4995.0,"sma_60":5044.67,"sma_120":4884.54},{"date":"2025-08-01","open":4683,"high":4683,"low":4218,"close":4399,"volume":96733,"rsi_14":14.63,"sma_20":4964.0,"sma_60":5035.33,"sma_120":4881.33},{"date":"2025-08-04","open":4404,"high":4673,"low":4399,"close":4414,"volume":21807,"rsi_14":14.11,"sma_20":4935.25,"sma_60":5025.25,"sma_120":4878.75},{"date":"2025-08-05","open":4507,"high":4575,"low":4399,"close":4512,"volume":21802,"rsi_14":24.86,"sma_20":4911.5,"sma_60":5017.67,"sma_120":4876.62},{"date":"2025-08-06","open":4433,"high":4692,"low":4419,"close":4546,"volume":9462,"rsi_14":23.53,"sma_20":4887.5,"sma_60":5010.0,"sma_120":4874.79},{"date":"2025-08-07","open":4546,"high":4595,"low":4502,"close":4526,"volume":22051,"rsi_14":23.81,"sma_20":4861.5,"sma_60":5002.17,"sma_120":4873.08},{"date":"2025-08-08","open":4595,"high":4604,"low":4502,"close":4560,"volume":9029,"rsi_14":28.14,"sma_20":4837.25,"sma_60":4996.25,"sma_120":4872.08},{"date":"2025-08-11","open":4560,"high":4570,"low":4468,"close":4536,"volume":7888,"rsi_14":31.76,"sma_20":4815.25,"sma_60":4990.5,"sma_120":4871.04},{"date":"2025-08-12","open":4512,"high":4575,"low":4482,"close":4507,"volume":10215,"rsi_14":31.13,"sma_20":4790.75,"sma_60":4984.92,"sma_120":4870.58},{"date":"2025-08-13","open":4526,"high":4531,"low":4399,"close":4433,"volume":12700,"rsi_14":30.32,"sma_20":4765.0,"sma_60":4979.92,"sma_120":4869.62},{"date":"2025-08-14","open":4453,"high":4536,"low":4428,"close":4482,"volume":8864,"rsi_14":33.74,"sma_20":4739.25,"sma_60":4974.08,"sma_120":4867.12},{"date":"2025-08-18","open":4472,"high":4472,"low":4350,"close":4350,"volume":20434,"rsi_14":29.57,"sma_20":4708.25,"sma_60":4966.75,"sma_120":4863.12},{"date":"2025-08-19","open":4336,"high":4404,"low":4292,"close":4292,"volume":43225,"rsi_14":28.95,"sma_20":4676.25,"sma_60":4959.08,"sma_120":4858.12},{"date":"2025-08-20","open":4448,"high":4448,"low":4218,"close":4350,"volume":29690,"rsi_14":30.41,"sma_20":4653.25,"sma_60":4952.25,"sma_120":4853.29},{"date":"2025-08-21","open":4336,"high":4394,"low":4306,"close":4336,"volume":5465,"rsi_14":31.05,"sma_20":4630.25,"sma_60":4945.17,"sma_120":4848.79},{"date":"2025-08-22","open":4384,"high":4384,"low":4301,"close":4350,"volume":7726,"rsi_14":46.27,"sma_20":4610.75,"sma_60":4937.67,"sma_120":4844.21},{"date":"2025-08-25","open":4321,"high":4394,"low":4311,"close":4336,"volume":8457,"rsi_14":44.03,"sma_20":4590.0,"sma_60":4928.75,"sma_120":4839.96},{"date":"2025-08-26","open":4213,"high":4355,"low":4213,"close":4238,"volume":34349,"rsi_14":29.1,"sma_20":4565.25,"sma_60":4918.5,"sma_120":4836.5},{"date":"2025-08-27","open":4296,"high":4296,"low":4208,"close":4277,"volume":16232,"rsi_14":29.63,"sma_20":4544.5,"sma_60":4910.42,"sma_120":4834.21},{"date":"2025-08-28","open":4277,"high":4301,"low":4208,"close":4301,"volume":10854,"rsi_14":33.09,"sma_20":4523.0,"sma_60":4902.92,"sma_120":4831.62},{"date":"2025-08-29","open":4301,"high":4360,"low":4272,"close":4311,"volume":8858,"rsi_14":30.53,"sma_20":4503.75,"sma_60":4893.92,"sma_120":4829.04},{"date":"2025-09-01","open":4311,"high":4311,"low":4223,"close":4223,"volume":18642,"rsi_14":27.78,"sma_20":4494.75,"sma_60":4883.83,"sma_120":4825.71},{"date":"2025-09-02","open":4277,"high":4424,"low":4277,"close":4419,"volume":41358,"rsi_14":44.94,"sma_20":4495.0,"sma_60":4876.42,"sma_120":4824.38},{"date":"2025-09-03","open":4419,"high":4643,"low":4365,"close":4482,"volume":18614,"rsi_14":52.84,"sma_20":4493.5,"sma_60":4870.0,"sma_120":4823.83},{"date":"2025-09-04","open":4477,"high":4482,"low":4404,"close":4458,"volume":6919,"rsi_14":48.54,"sma_20":4489.0,"sma_60":4861.33,"sma_120":4823.0},{"date":"2025-09-05","open":4458,"high":4477,"low":4380,"close":4477,"volume":5877,"rsi_14":58.78,"sma_20":4486.5,"sma_60":4853.67,"sma_120":4822.58},{"date":"2025-09-08","open":4428,"high":4570,"low":4272,"close":4438,"volume":41072,"rsi_14":60.42,"sma_20":4480.25,"sma_60":4845.83,"sma_120":4821.92},{"date":"2025-09-09","open":4443,"high":4507,"low":4350,"close":4497,"volume":11470,"rsi_14":60.42,"sma_20":4478.25,"sma_60":4838.5,"sma_120":4821.67},{"date":"2025-09-10","open":4541,"high":4619,"low":4438,"close":4512,"volume":27559,"rsi_14":62.5,"sma_20":4478.5,"sma_60":4831.42,"sma_120":4821.38},{"date":"2025-09-11","open":4512,"high":4536,"low":4331,"close":4370,"volume":25636,"rsi_14":51.18,"sma_20":4475.25,"sma_60":4816.92,"sma_120":4820.42},{"date":"2025-09-12","open":4399,"high":4556,"low":4384,"close":4492,"volume":27428,"rsi_14":58.33,"sma_20":4475.75,"sma_60":4805.17,"sma_120":4821.04},{"date":"2025-09-15","open":4497,"high":4512,"low":4399,"close":4487,"volume":21039,"rsi_14":64.74,"sma_20":4482.75,"sma_60":4793.83,"sma_120":4821.62},{"date":"2025-09-16","open":4531,"high":4531,"low":4370,"close":4428,"volume":20631,"rsi_14":58.76,"sma_20":4489.75,"sma_60":4782.0,"sma_120":4820.96},{"date":"2025-09-17","open":4438,"high":4575,"low":4389,"close":4536,"volume":21396,"rsi_14":62.37,"sma_20":4499.25,"sma_60":4769.17,"sma_120":4821.04},{"date":"2025-09-18","open":4353,"high":4536,"low":4292,"close":4531,"volume":73626,"rsi_14":68.4,"sma_20":4519.25,"sma_60":4760.42,"sma_120":4821.92},{"date":"2025-09-19","open":4900,"high":5080,"low":4800,"close":4880,"volume":88553,"rsi_14":75.23,"sma_20":4540.75,"sma_60":4753.75,"sma_120":4823.38},{"date":"2025-09-22","open":4795,"high":4859,"low":4746,"close":4805,"volume":39790,"rsi_14":70.9,"sma_20":4564.75,"sma_60":4746.83,"sma_120":4825.04},{"date":"2025-09-23","open":4819,"high":4947,"low":4727,"close":4766,"volume":99077,"rsi_14":65.76,"sma_20":4591.75,"sma_60":4740.08,"sma_120":4827.33},{"date":"2025-09-24","open":4766,"high":4868,"low":4692,"close":4771,"volume":37582,"rsi_14":67.78,"sma_20":4617.0,"sma_60":4732.08,"sma_120":4829.5},{"date":"2025-09-25","open":4766,"high":4790,"low":4668,"close":4761,"volume":22490,"rsi_14":66.29,"sma_20":4640.5,"sma_60":4725.92,"sma_120":4830.21},{"date":"2025-09-26","open":4761,"high":4761,"low":4560,"close":4575,"volume":27807,"rsi_14":56.73,"sma_20":4654.0,"sma_60":4717.58,"sma_120":4831.12},{"date":"2025-09-29","open":4619,"high":5416,"low":4614,"close":4878,"volume":2424462,"rsi_14":65.12,"sma_20":4687.5,"sma_60":4715.42,"sma_120":4835.88},{"date":"2025-09-30","open":4917,"high":5093,"low":4815,"close":5005,"volume":435581,"rsi_14":67.97,"sma_20":4717.5,"sma_60":4715.92,"sma_120":4843.33},{"date":"2025-10-01","open":4976,"high":5035,"low":4907,"close":5005,"volume":147265,"rsi_14":75.79,"sma_20":4744.25,"sma_60":4716.42,"sma_120":4850.62},{"date":"2025-10-02","open":5025,"high":5055,"low":4922,"close":4956,"volume":86521,"rsi_14":67.76,"sma_20":4767.75,"sma_60":4714.75,"sma_120":4857.54},{"date":"2025-10-10","open":4917,"high":5093,"low":4839,"close":5093,"volume":152620,"rsi_14":72.14,"sma_20":4799.25,"sma_60":4715.75,"sma_120":4864.54},{"date":"2025-10-13","open":4937,"high":5025,"low":4863,"close":4966,"volume":62472,"rsi_14":68.71,"sma_20":4826.25,"sma_60":4714.58,"sma_120":4870.71},{"date":"2025-10-14","open":5035,"high":5035,"low":4883,"close":4995,"volume":63031,"rsi_14":66.91,"sma_20":4851.75,"sma_60":4715.08,"sma_120":4875.67},{"date":"2025-10-15","open":5005,"high":5142,"low":4976,"close":5142,"volume":111854,"rsi_14":65.8,"sma_20":4884.0,"sma_60":4717.75,"sma_120":4881.33},{"date":"2025-10-16","open":5181,"high":5181,"low":4976,"close":5083,"volume":71017,"rsi_14":61.76,"sma_20":4920.5,"sma_60":4720.25,"sma_120":4886.92},{"date":"2025-10-17","open":5074,"high":5152,"low":4961,"close":5142,"volume":69663,"rsi_14":62.45,"sma_20":4953.75,"sma_60":4722.92,"sma_120":4892.17},{"date":"2025-10-20","open":5093,"high":5240,"low":5074,"close":5210,"volume":50981,"rsi_14":66.08,"sma_20":4990.75,"sma_60":4727.25,"sma_120":4897.67},{"date":"2025-10-21","open":5210,"high":5240,"low":5142,"close":5210,"volume":57401,"rsi_14":65.96,"sma_20":5030.75,"sma_60":4732.25,"sma_120":4900.92},{"date":"2025-10-22","open":5210,"high":5220,"low":5064,"close":5162,"volume":55936,"rsi_14":64.14,"sma_20":5062.75,"sma_60":4738.42,"sma_120":4904.67},{"date":"2025-10-23","open":5093,"high":5201,"low":4898,"close":4986,"volume":73224,"rsi_14":64.58,"sma_20":5076.0,"sma_60":4741.83,"sma_120":4905.96},{"date":"2025-10-24","open":4966,"high":5044,"low":4888,"close":4937,"volume":39962,"rsi_14":52.54,"sma_20":5084.5,"sma_60":4745.33,"sma_120":4907.17},{"date":"2025-10-27","open":4927,"high":4937,"low":4819,"close":4854,"volume":45361,"rsi_14":43.17,"sma_20":5087.0,"sma_60":4747.25,"sma_120":4907.29},{"date":"2025-10-28","open":4854,"high":5025,"low":4815,"close":4947,"volume":37116,"rsi_14":47.56,"sma_20":5096.25,"sma_60":4751.08,"sma_120":4903.46},{"date":"2025-10-29","open":4898,"high":4956,"low":4819,"close":4878,"volume":40359,"rsi_14":48.35,"sma_20":5101.75,"sma_60":4754.42,"sma_120":4902.54},{"date":"2025-10-30","open":4873,"high":4888,"low":4575,"close":4639,"volume":142224,"rsi_14":31.76,"sma_20":5095.5,"sma_60":4753.0,"sma_120":4900.46},{"date":"2025-10-31","open":4639,"high":4761,"low":4575,"close":4643,"volume":28891,"rsi_14":35.65,"sma_20":5099.0,"sma_60":4752.25,"sma_120":4898.46},{"date":"2025-11-03","open":4639,"high":4643,"low":4521,"close":4585,"volume":31222,"rsi_14":32.2,"sma_20":5084.0,"sma_60":4755.42,"sma_120":4895.38},{"date":"2025-11-04","open":4585,"high":4624,"low":4521,"close":4595,"volume":24195,"rsi_14":23.08,"sma_20":5063.0,"sma_60":4758.5,"sma_120":4891.88},{"date":"2025-11-05","open":4595,"high":4595,"low":4350,"close":4502,"volume":35798,"rsi_14":22.33,"sma_20":5037.25,"sma_60":4758.33,"sma_120":4888.0},{"date":"2025-11-06","open":4570,"high":4600,"low":4350,"close":4428,"volume":53372,"rsi_14":16.51,"sma_20":5012.25,"sma_60":4756.33,"sma_120":4883.17},{"date":"2025-11-07","open":4399,"high":4443,"low":4321,"close":4399,"volume":100760,"rsi_14":10.48,"sma_20":4976.75,"sma_60":4754.17,"sma_120":4878.17},{"date":"2025-11-10","open":4399,"high":4492,"low":4306,"close":4482,"volume":25345,"rsi_14":17.18,"sma_20":4952.0,"sma_60":4752.83,"sma_120":4874.54},{"date":"2025-11-11","open":4482,"high":4590,"low":4321,"close":4497,"volume":24239,"rsi_14":19.09,"sma_20":4926.5,"sma_60":4752.17,"sma_120":4871.33},{"date":"2025-11-12","open":4497,"high":4521,"low":4399,"close":4512,"volume":20463,"rsi_14":24.06,"sma_20":4894.25,"sma_60":4752.25,"sma_120":4868.58},{"date":"2025-11-13","open":4516,"high":4565,"low":4438,"close":4507,"volume":19286,"rsi_14":25.28,"sma_20":4864.75,"sma_60":4753.5,"sma_120":4866.71},{"date":"2025-11-14","open":4448,"high":4531,"low":4375,"close":4394,"volume":19267,"rsi_14":24.46,"sma_20":4826.5,"sma_60":4752.0,"sma_120":4863.04},{"date":"2025-11-17","open":4365,"high":4414,"low":4326,"close":4384,"volume":13690,"rsi_14":15.57,"sma_20":4784.25,"sma_60":4752.58,"sma_120":4859.67},{"date":"2025-11-18","open":4384,"high":4384,"low":4282,"close":4311,"volume":19147,"rsi_14":15.48,"sma_20":4738.25,"sma_60":4752.92,"sma_120":4856.0},{"date":"2025-11-19","open":4336,"high":4419,"low":4272,"close":4399,"volume":14176,"rsi_14":32.12,"sma_20":4699.25,"sma_60":4753.75,"sma_120":4853.0},{"date":"2025-11-20","open":4355,"high":4453,"low":4350,"close":4448,"volume":11109,"rsi_14":36.3,"sma_20":4671.75,"sma_60":4755.67,"sma_120":4850.42},{"date":"2025-11-21","open":4414,"high":4472,"low":4282,"close":4380,"volume":16178,"rsi_14":35.81,"sma_20":4643.25,"sma_60":4756.17,"sma_120":4846.92},{"date":"2025-11-24","open":4345,"high":4399,"low":4277,"close":4336,"volume":22830,"rsi_14":32.9,"sma_20":4616.75,"sma_60":4756.17,"sma_120":4842.46},{"date":"2025-11-25","open":4360,"high":4375,"low":4218,"close":4252,"volume":33141,"rsi_14":33.33,"sma_20":4581.25,"sma_60":4756.42,"sma_120":4837.46},{"date":"2025-11-26","open":4208,"high":4321,"low":4199,"close":4296,"volume":31699,"rsi_14":40.82,"sma_20":4551.5,"sma_60":4756.75,"sma_120":4833.58},{"date":"2025-11-27","open":4296,"high":4350,"low":4277,"close":4311,"volume":10571,"rsi_14":43.75,"sma_20":4534.75,"sma_60":4756.92,"sma_120":4829.92},{"date":"2025-11-28","open":4336,"high":4477,"low":4331,"close":4419,"volume":45184,"rsi_14":45.64,"sma_20":4523.25,"sma_60":4758.75,"sma_120":4826.33},{"date":"2025-12-01","open":4751,"high":5064,"low":4604,"close":4692,"volume":209452,"rsi_14":59.9,"sma_20":4528.75,"sma_60":4766.75,"sma_120":4825.29},{"date":"2025-12-02","open":4692,"high":4697,"low":4448,"close":4546,"volume":51653,"rsi_14":51.53,"sma_20":4526.25,"sma_60":4768.92,"sma_120":4822.67},{"date":"2025-12-03","open":4986,"high":4986,"low":4458,"close":4575,"volume":54255,"rsi_14":52.99,"sma_20":4530.0,"sma_60":4770.5,"sma_120":4820.25},{"date":"2025-12-04","open":4575,"high":4575,"low":4394,"close":4463,"volume":38554,"rsi_14":52.99,"sma_20":4531.75,"sma_60":4770.58,"sma_120":4815.96},{"date":"2025-12-05","open":4463,"high":4463,"low":4331,"close":4404,"volume":26103,"rsi_14":50.82,"sma_20":4532.0,"sma_60":4769.33,"sma_120":4811.5},{"date":"2025-12-08","open":4414,"high":4458,"low":4375,"close":4389,"volume":16243,"rsi_14":53.45,"sma_20":4527.25,"sma_60":4768.5,"sma_120":4807.17},{"date":"2025-12-09","open":4389,"high":4404,"low":4326,"close":4360,"volume":17990,"rsi_14":48.18,"sma_20":4520.25,"sma_60":4766.17,"sma_120":4802.33},{"date":"2025-12-10","open":4365,"high":4458,"low":4301,"close":4340,"volume":17885,"rsi_14":44.86,"sma_20":4511.5,"sma_60":4763.25,"sma_120":4797.33},{"date":"2025-12-11","open":4345,"high":4424,"low":4336,"close":4375,"volume":36722,"rsi_14":49.76,"sma_20":4504.75,"sma_60":4763.33,"sma_120":4790.12},{"date":"2025-12-12","open":4375,"high":4380,"low":4331,"close":4375,"volume":17113,"rsi_14":52.02,"sma_20":4503.75,"sma_60":4761.33,"sma_120":4783.25},{"date":"2025-12-15","open":4375,"high":4375,"low":4292,"close":4292,"volume":27404,"rsi_14":52.02,"sma_20":4499.0,"sma_60":4758.0,"sma_120":4775.92},{"date":"2025-12-16","open":4277,"high":4360,"low":4252,"close":4272,"volume":28115,"rsi_14":48.7,"sma_20":4497.0,"sma_60":4755.33,"sma_120":4768.67},{"date":"2025-12-17","open":4272,"high":4355,"low":4262,"close":4350,"volume":13599,"rsi_14":51.94,"sma_20":4494.5,"sma_60":4752.17,"sma_120":4760.67},{"date":"2025-12-18","open":4321,"high":4384,"low":4306,"close":4370,"volume":26320,"rsi_14":47.34,"sma_20":4490.5,"sma_60":4746.08,"sma_120":4753.25},{"date":"2025-12-19","open":4370,"high":4424,"low":4316,"close":4424,"volume":19224,"rsi_14":30.77,"sma_20":4492.75,"sma_60":4740.17,"sma_120":4746.96},{"date":"2025-12-22","open":4424,"high":4477,"low":4394,"close":4443,"volume":30899,"rsi_14":41.03,"sma_20":4498.25,"sma_60":4734.0,"sma_120":4740.42},{"date":"2025-12-23","open":4448,"high":4453,"low":4326,"close":4375,"volume":16223,"rsi_14":33.6,"sma_20":4504.5,"sma_60":4727.33,"sma_120":4733.71},{"date":"2025-12-24","open":4399,"high":4399,"low":4301,"close":4394,"volume":9404,"rsi_14":43.4,"sma_20":4509.5,"sma_60":4720.92,"sma_120":4726.5},{"date":"2025-12-26","open":4399,"high":4428,"low":4331,"close":4360,"volume":34134,"rsi_14":45.54,"sma_20":4512.0,"sma_60":4714.08,"sma_120":4720.0},{"date":"2025-12-29","open":4330,"high":4445,"low":4330,"close":4415,"volume":21172,"rsi_14":42.99,"sma_20":4506.75,"sma_60":4709.67,"sma_120":4713.62},{"date":"2025-12-30","open":4395,"high":4470,"low":4340,"close":4415,"volume":28287,"rsi_14":45.54,"sma_20":4487.5,"sma_60":4700.08,"sma_120":4707.75},{"date":"2026-01-02","open":4415,"high":4495,"low":4145,"close":4425,"volume":15265,"rsi_14":48.48,"sma_20":4476.25,"sma_60":4688.5,"sma_120":4702.21},{"date":"2026-01-05","open":4425,"high":4425,"low":4240,"close":4365,"volume":28260,"rsi_14":39.42,"sma_20":4460.5,"sma_60":4675.92,"sma_120":4696.17},{"date":"2026-01-06","open":4365,"high":4375,"low":4200,"close":4200,"volume":44758,"rsi_14":29.93,"sma_20":4442.25,"sma_60":4662.08,"sma_120":4688.42},{"date":"2026-01-07","open":4215,"high":4240,"low":4120,"close":4230,"volume":35214,"rsi_14":37.3,"sma_20":4428.5,"sma_60":4645.75,"sma_120":4680.75},{"date":"2026-01-08","open":4230,"high":4230,"low":4065,"close":4195,"volume":36260,"rsi_14":36.43,"sma_20":4413.75,"sma_60":4631.0,"sma_120":4672.79},{"date":"2026-01-09","open":4200,"high":4200,"low":4085,"close":4190,"volume":26267,"rsi_14":27.19,"sma_20":4400.25,"sma_60":4615.67,"sma_120":4665.38},{"date":"2026-01-12","open":4190,"high":4190,"low":4010,"close":4055,"volume":55164,"rsi_14":19.71,"sma_20":4381.0,"sma_60":4595.58,"sma_120":4656.67},{"date":"2026-01-13","open":4055,"high":4075,"low":3970,"close":4030,"volume":41025,"rsi_14":12.21,"sma_20":4358.75,"sma_60":4576.08,"sma_120":4648.17},{"date":"2026-01-14","open":4030,"high":4100,"low":3965,"close":4005,"volume":33527,"rsi_14":9.09,"sma_20":4335.25,"sma_60":4555.17,"sma_120":4639.04},{"date":"2026-01-15","open":4005,"high":4050,"low":3885,"close":3900,"volume":88261,"rsi_14":8.63,"sma_20":4310.75,"sma_60":4531.33,"sma_120":4629.29},{"date":"2026-01-16","open":3935,"high":3965,"low":3895,"close":3965,"volume":30598,"rsi_14":14.19,"sma_20":4290.5,"sma_60":4508.58,"sma_120":4620.42},{"date":"2026-01-19","open":3965,"high":3970,"low":3850,"close":3875,"volume":52818,"rsi_14":14.0,"sma_20":4236.5,"sma_60":4466.25,"sma_120":4611.79},{"date":"2026-01-20","open":3875,"high":3995,"low":3860,"close":3970,"volume":51172,"rsi_14":23.67,"sma_20":4208.75,"sma_60":4448.25,"sma_120":4604.08},{"date":"2026-01-21","open":3920,"high":3965,"low":3810,"close":3900,"volume":70358,"rsi_14":20.99,"sma_20":4176.5,"sma_60":4430.5,"sma_120":4596.25},{"date":"2026-01-22","open":3920,"high":4065,"low":3890,"close":4015,"volume":40883,"rsi_14":31.77,"sma_20":4153.5,"sma_60":4413.08,"sma_120":4589.29},{"date":"2026-01-23","open":4025,"high":4095,"low":3935,"close":4065,"volume":34998,"rsi_14":42.01,"sma_20":4132.0,"sma_60":4397.67,"sma_120":4582.92},{"date":"2026-01-26","open":4065,"high":4230,"low":4060,"close":4160,"volume":59610,"rsi_14":46.15,"sma_20":4117.0,"sma_60":4387.92,"sma_120":4577.67},{"date":"2026-01-27","open":4130,"high":4220,"low":4050,"close":4145,"volume":17243,"rsi_14":47.19,"sma_20":4103.5,"sma_60":4377.83,"sma_120":4571.96},{"date":"2026-01-28","open":4145,"high":4150,"low":4010,"close":4015,"volume":51101,"rsi_14":41.38,"sma_20":4083.5,"sma_60":4366.58,"sma_120":4565.46},{"date":"2026-01-29","open":4015,"high":4045,"low":3900,"close":3975,"volume":40208,"rsi_14":45.65,"sma_20":4061.0,"sma_60":4354.5,"sma_120":4561.08},{"date":"2026-01-30","open":4000,"high":4035,"low":3910,"close":3960,"volume":60706,"rsi_14":46.15,"sma_20":4040.75,"sma_60":4343.75,"sma_120":4556.46},{"date":"2026-02-02","open":3960,"high":3960,"low":3825,"close":3845,"volume":38256,"rsi_14":42.0,"sma_20":4023.0,"sma_60":4332.33,"sma_120":4550.04},{"date":"2026-02-03","open":3850,"high":3900,"low":3770,"close":3820,"volume":56181,"rsi_14":45.65,"sma_20":4002.5,"sma_60":4321.0,"sma_120":4543.12},{"date":"2026-02-04","open":3775,"high":3895,"low":3755,"close":3875,"volume":69725,"rsi_14":45.05,"sma_20":3986.5,"sma_60":4319.5,"sma_120":4536.83},{"date":"2026-02-05","open":3915,"high":3920,"low":3795,"close":3875,"volume":37561,"rsi_14":45.05,"sma_20":3970.75,"sma_60":4307.67,"sma_120":4530.25},{"date":"2026-02-06","open":3860,"high":3860,"low":3670,"close":3750,"volume":36502,"rsi_14":43.39,"sma_20":3955.5,"sma_60":4293.5,"sma_120":4522.83},{"date":"2026-02-09","open":3760,"high":3850,"low":3700,"close":3850,"volume":70232,"rsi_14":43.68,"sma_20":3946.5,"sma_60":4280.75,"sma_120":4516.5},{"date":"2026-02-10","open":3870,"high":3930,"low":3825,"close":3920,"volume":30518,"rsi_14":51.05,"sma_20":3942.25,"sma_60":4269.25,"sma_120":4511.38},{"date":"2026-02-11","open":3925,"high":3925,"low":3830,"close":3865,"volume":27093,"rsi_14":41.57,"sma_20":3940.5,"sma_60":4258.75,"sma_120":4505.38},{"date":"2026-02-12","open":3865,"high":3945,"low":3840,"close":3895,"volume":20678,"rsi_14":40.23,"sma_20":3937.0,"sma_60":4248.92,"sma_120":4500.75},{"date":"2026-02-13","open":3895,"high":3960,"low":3815,"close":3940,"volume":30721,"rsi_14":36.59,"sma_20":3935.75,"sma_60":4241.08,"sma_120":4497.0},{"date":"2026-02-19","open":3945,"high":3960,"low":3660,"close":3950,"volume":67760,"rsi_14":38.04,"sma_20":3939.5,"sma_60":4231.92,"sma_120":4492.83},{"date":"2026-02-20","open":3945,"high":3970,"low":3885,"close":3965,"volume":37272,"rsi_14":46.43,"sma_20":3939.25,"sma_60":4222.17,"sma_120":4488.92},{"date":"2026-02-23","open":3970,"high":4020,"low":3920,"close":3970,"volume":27138,"rsi_14":49.62,"sma_20":3942.75,"sma_60":4213.67,"sma_120":4484.92},{"date":"2026-02-24","open":3980,"high":3990,"low":3892,"close":3970,"volume":22364,"rsi_14":50.77,"sma_20":3940.5,"sma_60":4205.92,"sma_120":4481.04},{"date":"2026-02-25","open":3965,"high":3970,"low":3855,"close":3880,"volume":30615,"rsi_14":52.8,"sma_20":3931.25,"sma_60":4198.08,"sma_120":4477.25},{"date":"2026-02-26","open":3880,"high":3900,"low":3750,"close":3785,"volume":36194,"rsi_14":47.48,"sma_20":3912.5,"sma_60":4180.5,"sma_120":4468.71},{"date":"2026-02-27","open":3785,"high":3785,"low":3700,"close":3710,"volume":31031,"rsi_14":38.46,"sma_20":3890.75,"sma_60":4176.25,"sma_120":4466.58},{"date":"2026-03-03","open":3700,"high":3785,"low":3655,"close":3660,"volume":41639,"rsi_14":35.95,"sma_20":3873.0,"sma_60":4161.92,"sma_120":4460.33},{"date":"2026-03-04","open":3615,"high":3625,"low":3275,"close":3375,"volume":60964,"rsi_14":29.73,"sma_20":3843.0,"sma_60":4138.17,"sma_120":4452.46},{"date":"2026-03-05","open":3425,"high":3550,"low":3410,"close":3490,"volume":43475,"rsi_14":30.85,"sma_20":3819.5,"sma_60":4118.83,"sma_120":4443.88},{"date":"2026-03-06","open":3345,"high":3595,"low":3345,"close":3520,"volume":48349,"rsi_14":27.78,"sma_20":3803.25,"sma_60":4099.5,"sma_120":4435.0},{"date":"2026-03-09","open":3455,"high":3455,"low":3260,"close":3340,"volume":51470,"rsi_14":24.39,"sma_20":3779.25,"sma_60":4079.08,"sma_120":4424.83},{"date":"2026-03-10","open":3355,"high":3460,"low":3355,"close":3440,"volume":23882,"rsi_14":29.22,"sma_20":3757.5,"sma_60":4061.33,"sma_120":4415.33},{"date":"2026-03-11","open":3440,"high":3580,"low":3355,"close":3520,"volume":16266,"rsi_14":31.42,"sma_20":3739.75,"sma_60":4045.17,"sma_120":4406.83},{"date":"2026-03-12","open":3530,"high":3610,"low":3530,"close":3585,"volume":13741,"rsi_14":34.6,"sma_20":3731.5,"sma_60":4030.58,"sma_120":4398.38},{"date":"2026-03-13","open":3580,"high":3585,"low":3525,"close":3550,"volume":10779,"rsi_14":32.78,"sma_20":3716.5,"sma_60":4015.75,"sma_120":4389.5},{"date":"2026-03-16","open":3540,"high":3550,"low":3465,"close":3510,"volume":11572,"rsi_14":31.45,"sma_20":3696.0,"sma_60":3991.17,"sma_120":4376.25},{"date":"2026-03-17","open":3510,"high":3740,"low":3365,"close":3525,"volume":95755,"rsi_14":32.27,"sma_20":3679.0,"sma_60":3983.83,"sma_120":4372.58},{"date":"2026-03-18","open":3525,"high":3595,"low":3465,"close":3480,"volume":30777,"rsi_14":33.47,"sma_20":3658.25,"sma_60":3968.67,"sma_120":4363.33},{"date":"2026-03-19","open":3445,"high":3495,"low":3355,"close":3410,"volume":30769,"rsi_14":34.18,"sma_20":3631.75,"sma_60":3952.67,"sma_120":4354.0},{"date":"2026-03-20","open":3410,"high":3440,"low":3370,"close":3435,"volume":22703,"rsi_14":37.89,"sma_20":3606.0,"sma_60":3935.75,"sma_120":4343.96},{"date":"2026-03-23","open":3410,"high":3460,"low":3335,"close":3350,"volume":55203,"rsi_14":36.75,"sma_20":3575.25,"sma_60":3917.08,"sma_120":4331.58},{"date":"2026-03-24","open":3375,"high":3495,"low":3350,"close":3450,"volume":31482,"rsi_14":53.81,"sma_20":3549.25,"sma_60":3899.17,"sma_120":4319.67},{"date":"2026-03-25","open":3490,"high":3540,"low":3435,"close":3450,"volume":29998,"rsi_14":47.7,"sma_20":3523.25,"sma_60":3880.92,"sma_120":4307.46},{"date":"2026-03-26","open":3465,"high":3470,"low":3360,"close":3385,"volume":23606,"rsi_14":42.54,"sma_20":3498.5,"sma_60":3862.75,"sma_120":4295.04},{"date":"2026-03-27","open":3480,"high":3480,"low":3315,"close":3455,"volume":24535,"rsi_14":57.23,"sma_20":3482.0,"sma_60":3845.42,"sma_120":4283.17},{"date":"2026-03-30","open":3425,"high":3480,"low":3360,"close":3470,"volume":22120,"rsi_14":52.11,"sma_20":3470.0,"sma_60":3828.92,"sma_120":4271.5},{"date":"2026-03-31","open":3450,"high":3450,"low":3290,"close":3370,"volume":19221,"rsi_14":39.73,"sma_20":3455.5,"sma_60":3811.5,"sma_120":4260.58},{"date":"2026-04-01","open":3420,"high":3511,"low":3405,"close":3450,"volume":24443,"rsi_14":38.03,"sma_20":3457.5,"sma_60":3794.83,"sma_120":4247.46},{"date":"2026-04-02","open":3435,"high":3470,"low":3285,"close":3315,"volume":20544,"rsi_14":34.84,"sma_20":3448.75,"sma_60":3776.33,"sma_120":4232.42},{"date":"2026-04-03","open":3330,"high":3420,"low":3315,"close":3355,"volume":14039,"rsi_14":40.0,"sma_20":3440.5,"sma_60":3759.5,"sma_120":4217.71},{"date":"2026-04-06","open":3355,"high":3420,"low":3320,"close":3390,"volume":16751,"rsi_14":41.51,"sma_20":3443.0,"sma_60":3746.0,"sma_120":4204.04},{"date":"2026-04-07","open":3420,"high":3420,"low":3350,"close":3400,"volume":11901,"rsi_14":44.74,"sma_20":3441.0,"sma_60":3732.17,"sma_120":4188.96},{"date":"2026-04-08","open":3425,"high":3480,"low":3390,"close":3450,"volume":51173,"rsi_14":52.7,"sma_20":3437.5,"sma_60":3719.75,"sma_120":4175.38},{"date":"2026-04-09","open":3395,"high":3455,"low":3265,"close":3375,"volume":40197,"rsi_14":46.2,"sma_20":3427.0,"sma_60":3706.17,"sma_120":4160.92},{"date":"2026-04-10","open":3395,"high":3415,"low":3375,"close":3400,"volume":292495,"rsi_14":53.42,"sma_20":3419.5,"sma_60":3695.25,"sma_120":4145.42},{"date":"2026-04-13","open":3400,"high":3500,"low":3375,"close":3475,"volume":94158,"rsi_14":51.77,"sma_20":3417.75,"sma_60":3686.0,"sma_120":4131.04},{"date":"2026-04-14","open":3490,"high":3720,"low":3490,"close":3610,"volume":207643,"rsi_14":59.52,"sma_20":3422.0,"sma_60":3679.42,"sma_120":4117.29},{"date":"2026-04-15","open":3670,"high":4690,"low":3670,"close":4690,"volume":4364700,"rsi_14":85.18,"sma_20":3482.5,"sma_60":3692.58,"sma_120":4111.96},{"date":"2026-04-16","open":5570,"high":6090,"low":4880,"close":5030,"volume":8490076,"rsi_14":87.06,"sma_20":3563.5,"sma_60":3710.33,"sma_120":4109.46},{"date":"2026-04-17","open":4950,"high":6220,"low":4410,"close":5060,"volume":10983155,"rsi_14":87.15,"sma_20":3644.75,"sma_60":3730.08,"sma_120":4107.62},{"date":"2026-04-20","open":5130,"high":5500,"low":5120,"close":5140,"volume":663544,"rsi_14":91.75,"sma_20":3734.25,"sma_60":3749.58,"sma_120":4107.96},{"date":"2026-04-21","open":5170,"high":5170,"low":4885,"close":4890,"volume":266431,"rsi_14":81.72,"sma_20":3806.25,"sma_60":3766.08,"sma_120":4106.62},{"date":"2026-04-22","open":4895,"high":5030,"low":4625,"close":5030,"volume":354045,"rsi_14":86.26,"sma_20":3885.25,"sma_60":3783.0,"sma_120":4107.17},{"date":"2026-04-23","open":5240,"high":6530,"low":4830,"close":5660,"volume":15761613,"rsi_14":89.0,"sma_20":3999.0,"sma_60":3809.58,"sma_120":4112.17},{"date":"2026-04-24","open":5620,"high":6570,"low":5370,"close":5660,"volume":7256850,"rsi_14":88.87,"sma_20":4109.25,"sma_60":3834.58,"sma_120":4117.75},{"date":"2026-04-27","open":5610,"high":6780,"low":5440,"close":6140,"volume":6849303,"rsi_14":90.41,"sma_20":4242.75,"sma_60":3867.83,"sma_120":4129.38},{"date":"2026-04-28","open":6300,"high":6430,"low":5920,"close":6200,"volume":2008869,"rsi_14":90.44,"sma_20":4384.25,"sma_60":3904.25,"sma_120":4141.46},{"date":"2026-04-29","open":6130,"high":6430,"low":6000,"close":6000,"volume":951807,"rsi_14":87.23,"sma_20":4513.5,"sma_60":3938.0,"sma_120":4146.25},{"date":"2026-04-30","open":5970,"high":5990,"low":5620,"close":5660,"volume":702500,"rsi_14":78.24,"sma_20":4789.75,"sma_60":3865.58,"sma_120":3711.75},{"date":"2026-05-04","open":5790,"high":5850,"low":5570,"close":5600,"volume":428286,"rsi_14":77.78,"sma_20":4743.0,"sma_60":3995.58,"sma_120":4168.67},{"date":"2026-05-06","open":5670,"high":6090,"low":5250,"close":5780,"volume":1758164,"rsi_14":78.04,"sma_20":4862.5,"sma_60":4028.25,"sma_120":4179.08},{"date":"2026-05-07","open":5580,"high":6890,"low":5370,"close":5560,"volume":8132487,"rsi_14":64.45,"sma_20":4970.5,"sma_60":4056.33,"sma_120":4187.92},{"date":"2026-05-08","open":5600,"high":5970,"low":5300,"close":5420,"volume":1042374,"rsi_14":56.94,"sma_20":5069.0,"sma_60":4082.08,"sma_120":4194.88},{"date":"2026-05-11","open":5430,"high":6060,"low":5280,"close":5430,"volume":3421821,"rsi_14":56.63,"sma_20":5171.75,"sma_60":4110.08,"sma_120":4201.79},{"date":"2026-05-12","open":5590,"high":5710,"low":4750,"close":5110,"volume":671951,"rsi_14":49.5,"sma_20":5257.25,"sma_60":4131.08,"sma_120":4205.92},{"date":"2026-05-13","open":4960,"high":5500,"low":4935,"close":5040,"volume":775965,"rsi_14":52.63,"sma_20":5335.5,"sma_60":4149.75,"sma_120":4209.5},{"date":"2026-05-14","open":5000,"high":5200,"low":4830,"close":4985,"volume":251937,"rsi_14":49.19,"sma_20":5404.25,"sma_60":4168.42,"sma_120":4213.58},{"date":"2026-05-15","open":4885,"high":5190,"low":4650,"close":4880,"volume":466192,"rsi_14":32.59,"sma_20":5413.75,"sma_60":4184.83,"sma_120":4216.88},{"date":"2026-05-18","open":4795,"high":4950,"low":4645,"close":4730,"volume":172668,"rsi_14":30.54,"sma_20":5398.75,"sma_60":4198.0,"sma_120":4219.54},{"date":"2026-05-19","open":4660,"high":4960,"low":4570,"close":4690,"volume":273976,"rsi_14":12.82,"sma_20":5380.25,"sma_60":4210.33,"sma_120":4221.12},{"date":"2026-05-20","open":4680,"high":4680,"low":4370,"close":4490,"volume":208105,"rsi_14":9.09,"sma_20":5347.75,"sma_60":4219.08,"sma_120":4220.62},{"date":"2026-05-21","open":4535,"high":4680,"low":4400,"close":4440,"volume":167530,"rsi_14":9.79,"sma_20":5325.25,"sma_60":4226.92,"sma_120":4220.29},{"date":"2026-05-22","open":4665,"high":4980,"low":4580,"close":4655,"volume":397497,"rsi_14":22.31,"sma_20":5306.5,"sma_60":4238.33,"sma_120":4222.12},{"date":"2026-05-26","open":4720,"high":4980,"low":4655,"close":4845,"volume":324372,"rsi_14":30.59,"sma_20":5265.75,"sma_60":4254.42,"sma_120":4226.25},{"date":"2026-05-27","open":4845,"high":4845,"low":4330,"close":4395,"volume":240851,"rsi_14":18.74,"sma_20":5202.5,"sma_60":4264.58,"sma_120":4226.25},{"date":"2026-05-28","open":4365,"high":4455,"low":4050,"close":4200,"volume":225880,"rsi_14":18.95,"sma_20":5105.5,"sma_60":4272.75,"sma_120":4224.5},{"date":"2026-05-29","open":4290,"high":4290,"low":4005,"close":4165,"volume":140412,"rsi_14":19.9,"sma_20":5003.75,"sma_60":4281.17,"sma_120":4221.54},{"date":"2026-06-01","open":4120,"high":4185,"low":3860,"close":4030,"volume":225137,"rsi_14":18.33,"sma_20":4905.25,"sma_60":4292.08,"sma_120":4215.12},{"date":"2026-06-02","open":3940,"high":3985,"low":3750,"close":3885,"volume":135341,"rsi_14":19.9,"sma_20":4816.5,"sma_60":4298.67,"sma_120":4208.75},{"date":"2026-06-04","open":3755,"high":4010,"low":3700,"close":3840,"volume":92433,"rsi_14":20.15,"sma_20":4728.5,"sma_60":4304.0,"sma_120":4201.75},{"date":"2026-06-05","open":3760,"high":3850,"low":3680,"close":3715,"volume":73485,"rsi_14":19.47,"sma_20":4625.25,"sma_60":4310.25,"sma_120":4194.67},{"date":"2026-06-08","open":3275,"high":3575,"low":3275,"close":3390,"volume":122072,"rsi_14":17.61,"sma_20":4516.75,"sma_60":4309.42,"sma_120":4185.38},{"date":"2026-06-09","open":3395,"high":3630,"low":3395,"close":3605,"volume":72694,"rsi_14":26.22,"sma_20":4426.0,"sma_60":4310.83,"sma_120":4178.0},{"date":"2026-06-10","open":3605,"high":3605,"low":3370,"close":3455,"volume":44467,"rsi_14":25.05,"sma_20":4327.25,"sma_60":4308.67,"sma_120":4169.62},{"date":"2026-06-11","open":3400,"high":3495,"low":3275,"close":3490,"volume":50626,"rsi_14":28.35,"sma_20":4246.25,"sma_60":4307.67,"sma_120":4161.71},{"date":"2026-06-12","open":3510,"high":3715,"low":3490,"close":3575,"volume":74686,"rsi_14":31.56,"sma_20":4173.0,"sma_60":4308.75,"sma_120":4154.21},{"date":"2026-06-15","open":3705,"high":3820,"low":3555,"close":3655,"volume":100740,"rsi_14":27.38,"sma_20":4106.5,"sma_60":4310.92,"sma_120":4147.38},{"date":"2026-06-16","open":3660,"high":3815,"low":3540,"close":3620,"volume":62490,"rsi_14":20.19,"sma_20":4043.5,"sma_60":4313.25,"sma_120":4140.96},{"date":"2026-06-17","open":3620,"high":4160,"low":3550,"close":3765,"volume":356531,"rsi_14":52.34,"sma_20":3705.5,"sma_60":4339.08,"sma_120":4092.25},{"date":"2026-06-18","open":3770,"high":3825,"low":3485,"close":3550,"volume":84924,"rsi_14":31.64,"sma_20":3938.25,"sma_60":4321.08,"sma_120":4128.42},{"date":"2026-06-19","open":3550,"high":3615,"low":3305,"close":3410,"volume":93666,"rsi_14":29.87,"sma_20":3884.25,"sma_60":4322.08,"sma_120":4119.58},{"date":"2026-06-22","open":3320,"high":3500,"low":3260,"close":3305,"volume":75475,"rsi_14":30.35,"sma_20":3827.5,"sma_60":4319.67,"sma_120":4109.42},{"date":"2026-06-23","open":3305,"high":3475,"low":3000,"close":3135,"volume":93393,"rsi_14":29.95,"sma_20":3751.5,"sma_60":4314.42,"sma_120":4097.67},{"date":"2026-06-24","open":2985,"high":3240,"low":2985,"close":3065,"volume":79740,"rsi_14":29.55,"sma_20":3662.5,"sma_60":4309.08,"sma_120":4085.92},{"date":"2026-06-25","open":3070,"high":3205,"low":3015,"close":3080,"volume":92941,"rsi_14":32.21,"sma_20":3596.75,"sma_60":4302.83,"sma_120":4074.12},{"date":"2026-06-26","open":3020,"high":3025,"low":2725,"close":2820,"volume":102382,"rsi_14":33.43,"sma_20":3527.75,"sma_60":4292.0,"sma_120":4060.46},{"date":"2026-06-29","open":2805,"high":3315,"low":2805,"close":3175,"volume":88840,"rsi_14":38.44,"sma_20":3478.25,"sma_60":4288.75,"sma_120":4050.12},{"date":"2026-06-30","open":3070,"high":3340,"low":3070,"close":3165,"volume":49698,"rsi_14":41.57,"sma_20":3435.0,"sma_60":4284.58,"sma_120":4039.71},{"date":"2026-07-01","open":3300,"high":3300,"low":3070,"close":3105,"volume":56838,"rsi_14":38.97,"sma_20":3396.0,"sma_60":4281.08,"sma_120":4028.71},{"date":"2026-07-02","open":3105,"high":3195,"low":2960,"close":3110,"volume":89746,"rsi_14":36.04,"sma_20":3359.5,"sma_60":4277.0,"sma_120":4018.25},{"date":"2026-07-03","open":3110,"high":3385,"low":3010,"close":3330,"volume":77539,"rsi_14":41.0,"sma_20":3340.25,"sma_60":4276.0,"sma_120":4011.0},{"date":"2026-07-06","open":3335,"high":3360,"low":3065,"close":3145,"volume":65700,"rsi_14":37.85,"sma_20":3328.0,"sma_60":4271.75,"sma_120":4001.96},{"date":"2026-07-07","open":3080,"high":3280,"low":3080,"close":3205,"volume":66901,"rsi_14":35.03,"sma_20":3308.0,"sma_60":4267.67,"sma_120":3993.71},{"date":"2026-07-08","open":3130,"high":3240,"low":3030,"close":3100,"volume":61079,"rsi_14":37.22,"sma_20":3290.25,"sma_60":4263.08,"sma_120":3984.62},{"date":"2026-07-09","open":3040,"high":3180,"low":3000,"close":3015,"volume":71682,"rsi_14":38.42,"sma_20":3266.5,"sma_60":4256.67,"sma_120":3975.96},{"date":"2026-07-10","open":2965,"high":3280,"low":2965,"close":3280,"volume":51297,"rsi_14":49.33,"sma_20":3251.75,"sma_60":4253.42,"sma_120":3969.71},{"date":"2026-07-13","open":3280,"high":3290,"low":3050,"close":3160,"volume":53121,"rsi_14":50.69,"sma_20":3227.0,"sma_60":4245.92,"sma_120":3962.67},{"date":"2026-07-14","open":3045,"high":3170,"low":3035,"close":3105,"volume":85792,"rsi_14":51.11,"sma_20":3201.25,"sma_60":4219.5,"sma_120":3956.04},{"date":"2026-07-15","open":3115,"high":3260,"low":3110,"close":3240,"volume":29600,"rsi_14":54.17,"sma_20":3175.0,"sma_60":4189.67,"sma_120":3950.0},{"date":"2026-07-16","open":3240,"high":3255,"low":3125,"close":3255,"volume":24709,"rsi_14":62.99,"sma_20":3160.25,"sma_60":4159.58,"sma_120":3944.83},{"date":"2026-07-20","open":3155,"high":3235,"low":3090,"close":3145,"volume":29935,"rsi_14":48.95,"sma_20":3147.0,"sma_60":4126.33,"sma_120":3937.96},{"date":"2026-07-21","open":3100,"high":3220,"low":3090,"close":3220,"volume":32904,"rsi_14":51.84,"sma_20":3142.75,"sma_60":4098.5,"sma_120":3932.29},{"date":"2026-07-22","open":3220,"high":3340,"low":3150,"close":3205,"volume":48974,"rsi_14":53.45,"sma_20":3146.25,"sma_60":4068.08,"sma_120":3925.54},{"date":"2026-07-23","open":3175,"high":3480,"low":3150,"close":3310,"volume":103387,"rsi_14":56.45,"sma_20":3158.5,"sma_60":4028.92,"sma_120":3919.25},{"date":"2026-07-24","open":3310,"high":3310,"low":3165,"close":3275,"volume":24310,"rsi_14":47.99,"sma_20":3168.25,"sma_60":3989.17,"sma_120":3911.88},{"date":"2026-07-27","open":3500,"high":3500,"low":3200,"close":3315,"volume":40364,"rsi_14":56.97,"sma_20":3193.0,"sma_60":3942.08,"sma_120":3904.96},{"date":"2026-07-28","open":3315,"high":3380,"low":3120,"close":3250,"volume":43631,"rsi_14":51.84,"sma_20":3196.75,"sma_60":3892.92,"sma_120":3898.58},{"date":"2026-07-29","open":3295,"high":3295,"low":2965,"close":3045,"volume":55392,"rsi_14":47.92,"sma_20":3190.75,"sma_60":3843.67,"sma_120":3890.83},{"date":"2026-07-30","open":3045,"high":3205,"low":2980,"close":3120,"volume":46668,"rsi_14":53.99,"sma_20":3191.5,"sma_60":3801.33,"sma_120":3883.83},{"date":"2026-07-31","open":3150,"high":3390,"low":3100,"close":3340,"volume":63444,"rsi_14":52.36,"sma_20":3203.0,"sma_60":3763.67,"sma_120":3879.62},{"date":"2026-08-03","open":3645,"high":3650,"low":3340,"close":3465,"volume":120350,"rsi_14":61.96,"sma_20":3209.75,"sma_60":3725.08,"sma_120":3876.67},{"date":"2026-08-04","open":3630,"high":3885,"low":3510,"close":3695,"volume":144783,"rsi_14":70.34,"sma_20":3237.25,"sma_60":3694.0,"sma_120":3875.17},{"date":"2026-08-05","open":3700,"high":3860,"low":3645,"close":3745,"volume":45663,"rsi_14":68.5,"sma_20":3264.25,"sma_60":3666.08,"sma_120":3874.08},{"date":"2026-08-06","open":3750,"high":3820,"low":3595,"close":3700,"volume":19507,"rsi_14":65.95,"sma_20":3294.25,"sma_60":3637.25,"sma_120":3873.67},{"date":"2026-08-07","open":3810,"high":3810,"low":3600,"close":3710,"volume":20170,"rsi_14":71.81,"sma_20":3329.0,"sma_60":3613.92,"sma_120":3872.5},{"date":"2026-08-10","open":3710,"high":3840,"low":3590,"close":3815,"volume":40021,"rsi_14":72.45,"sma_20":3355.75,"sma_60":3593.5,"sma_120":3871.62},{"date":"2026-08-11","open":3740,"high":3860,"low":3740,"close":3830,"volume":42627,"rsi_14":73.58,"sma_20":3389.25,"sma_60":3574.25,"sma_120":3871.33},{"date":"2026-08-12","open":3835,"high":4100,"low":3765,"close":3865,"volume":113013,"rsi_14":72.11,"sma_20":3427.25,"sma_60":3557.33,"sma_120":3871.08},{"date":"2026-08-13","open":3900,"high":3900,"low":3650,"close":3700,"volume":30783,"rsi_14":65.34,"sma_20":3450.25,"sma_60":3540.17,"sma_120":3869.08},{"date":"2026-08-14","open":3700,"high":3810,"low":3605,"close":3745,"volume":26609,"rsi_14":65.47,"sma_20":3474.75,"sma_60":3524.42,"sma_120":3867.38},{"date":"2026-08-18","open":3815,"high":3815,"low":3570,"close":3595,"volume":42401,"rsi_14":61.69,"sma_20":3497.25,"sma_60":3509.5,"sma_120":3864.29},{"date":"2026-08-19","open":3530,"high":3660,"low":3510,"close":3590,"volume":21426,"rsi_14":71.37,"sma_20":3515.75,"sma_60":3495.33,"sma_120":3861.12},{"date":"2026-08-20","open":3595,"high":3705,"low":3520,"close":3630,"volume":51183,"rsi_14":70.56,"sma_20":3537.0,"sma_60":3478.25,"sma_120":3858.29},{"date":"2026-08-21","open":3630,"high":3680,"low":3410,"close":3545,"volume":35007,"rsi_14":59.28,"sma_20":3548.75,"sma_60":3456.58,"sma_120":3855.5},{"date":"2026-08-24","open":3480,"high":3580,"low":3440,"close":3505,"volume":24132,"rsi_14":51.96,"sma_20":3560.25,"sma_60":3441.75,"sma_120":3853.17},{"date":"2026-08-25","open":3505,"high":3550,"low":3370,"close":3550,"volume":15922,"rsi_14":41.32,"sma_20":3572.0,"sma_60":3430.92,"sma_120":3851.83},{"date":"2026-08-26","open":3550,"high":3550,"low":3435,"close":3515,"volume":16468,"rsi_14":35.98,"sma_20":3585.25,"sma_60":3420.08,"sma_120":3850.62},{"date":"2026-08-27","open":3515,"high":3610,"low":3445,"close":3520,"volume":29946,"rsi_14":38.46,"sma_20":3609.0,"sma_60":3411.58,"sma_120":3851.83},{"date":"2026-08-28","open":3610,"high":3770,"low":3520,"close":3640,"volume":99823,"rsi_14":46.07,"sma_20":3635.0,"sma_60":3407.5,"sma_120":3853.08},{"date":"2026-08-31","open":3565,"high":3595,"low":3470,"close":3560,"volume":30141,"rsi_14":35.26,"sma_20":3646.0,"sma_60":3402.83,"sma_120":3853.42},{"date":"2026-09-01","open":3560,"high":3700,"low":3480,"close":3700,"volume":38244,"rsi_14":43.43,"sma_20":3657.75,"sma_60":3402.58,"sma_120":3856.42},{"date":"2026-09-02","open":3655,"high":3660,"low":3515,"close":3610,"volume":45934,"rsi_14":37.8,"sma_20":3653.5,"sma_60":3406.25,"sma_120":3857.83},{"date":"2026-09-03","open":3560,"high":3610,"low":3430,"close":3450,"volume":52799,"rsi_14":37.98,"sma_20":3638.75,"sma_60":3403.67,"sma_120":3857.25},{"date":"2026-09-04","open":3450,"high":3580,"low":3385,"close":3545,"volume":25971,"rsi_14":40.83,"sma_20":3631.0,"sma_60":3405.17,"sma_120":3856.92},{"date":"2026-09-07","open":3545,"high":3610,"low":3460,"close":3535,"volume":10467,"rsi_14":46.84,"sma_20":3622.25,"sma_60":3405.92,"sma_120":3856.79},{"date":"2026-09-08","open":3535,"high":3540,"low":3420,"close":3480,"volume":16603,"rsi_14":44.5,"sma_20":3605.5,"sma_60":3404.33,"sma_120":3856.54},{"date":"2026-09-09","open":3605,"high":3605,"low":3420,"close":3500,"volume":21675,"rsi_14":43.37,"sma_20":3589.0,"sma_60":3401.75,"sma_120":3856.33},{"date":"2026-09-10","open":3500,"high":3525,"low":3300,"close":3510,"volume":10697,"rsi_14":48.07,"sma_20":3571.25,"sma_60":3399.92,"sma_120":3856.58},{"date":"2026-09-11","open":3555,"high":4000,"low":3550,"close":3775,"volume":420197,"rsi_14":61.95,"sma_20":3575.0,"sma_60":3400.08,"sma_120":3859.62},{"date":"2026-09-14","open":3935,"high":4800,"low":3915,"close":4170,"volume":1435030,"rsi_14":70.95,"sma_20":3596.25,"sma_60":3410.42,"sma_120":3865.75},{"date":"2026-09-15","open":4450,"high":5070,"low":4080,"close":4170,"volume":1974230,"rsi_14":72.66,"sma_20":3625.0,"sma_60":3423.08,"sma_120":3872.58},{"date":"2026-09-16","open":4200,"high":4350,"low":4025,"close":4245,"volume":435653,"rsi_14":73.93,"sma_20":3657.75,"sma_60":3438.75,"sma_120":3879.21},{"date":"2026-09-17","open":4300,"high":4300,"low":4005,"close":4140,"volume":124189,"rsi_14":66.67,"sma_20":3683.25,"sma_60":3455.5,"sma_120":3884.96},{"date":"2026-09-18","open":4105,"high":4240,"low":4010,"close":4115,"volume":125119,"rsi_14":69.2,"sma_20":3711.75,"sma_60":3473.0,"sma_120":3891.04},{"date":"2026-09-21","open":4135,"high":4175,"low":4015,"close":4045,"volume":91818,"rsi_14":62.55,"sma_20":3738.75,"sma_60":3489.08,"sma_120":3895.96},{"date":"2026-09-22","open":4095,"high":4095,"low":3935,"close":4095,"volume":85511,"rsi_14":68.16,"sma_20":3766.0,"sma_60":3510.33,"sma_120":3901.17},{"date":"2026-09-23","open":4030,"high":4125,"low":3845,"close":4025,"volume":126061,"rsi_14":73.09,"sma_20":3791.5,"sma_60":3524.5,"sma_120":3906.62},{"date":"2026-09-28","open":3980,"high":4085,"low":3895,"close":4000,"volume":73327,"rsi_14":69.36,"sma_20":3815.5,"sma_60":3538.42,"sma_120":3911.5},{"date":"2026-09-29","open":4015,"high":4090,"low":3810,"close":3960,"volume":68966,"rsi_14":67.63,"sma_20":3831.5,"sma_60":3552.67,"sma_120":3916.88},{"date":"2026-09-30","open":3965,"high":3985,"low":3850,"close":3910,"volume":52470,"rsi_14":67.92,"sma_20":3849.0,"sma_60":3566.0,"sma_120":3921.5},{"date":"2026-10-01","open":3900,"high":3975,"low":3795,"close":3875,"volume":55955,"rsi_14":65.43,"sma_20":3857.75,"sma_60":3575.08,"sma_120":3925.54},{"date":"2026-10-02","open":3900,"high":4060,"low":3830,"close":4005,"volume":61137,"rsi_14":68.54,"sma_20":3877.5,"sma_60":3589.42,"sma_120":3930.58},{"date":"2026-10-06","open":4495,"high":4900,"low":4250,"close":4550,"volume":1696357,"rsi_14":73.99,"sma_20":3932.5,"sma_60":3611.83,"sma_120":3939.75},{"date":"2026-10-07","open":4490,"high":4490,"low":4200,"close":4235,"volume":234103,"rsi_14":52.12,"sma_20":3967.0,"sma_60":3630.75,"sma_120":3946.92},{"date":"2026-10-08","open":4225,"high":4340,"low":4040,"close":4120,"volume":160425,"rsi_14":48.48,"sma_20":3996.25,"sma_60":3649.17,"sma_120":3952.92},{"date":"2026-10-12","open":4120,"high":4330,"low":3910,"close":4100,"volume":124447,"rsi_14":45.45,"sma_20":4027.25,"sma_60":3662.83,"sma_120":3958.12},{"date":"2026-10-13","open":4000,"high":4735,"low":3855,"close":4300,"volume":1622100,"rsi_14":54.73,"sma_20":4067.25,"sma_60":3681.83,"sma_120":3963.88},{"date":"2026-10-14","open":4240,"high":4600,"low":4230,"close":4445,"volume":381721,"rsi_14":59.12,"sma_20":4114.0,"sma_60":3704.17,"sma_120":3961.83},{"date":"2026-10-15","open":4300,"high":4530,"low":4220,"close":4310,"volume":223071,"rsi_14":57.07,"sma_20":4140.75,"sma_60":3722.0,"sma_120":3955.83},{"date":"2026-10-16","open":4400,"high":4465,"low":4270,"close":4405,"volume":137420,"rsi_14":58.07,"sma_20":4152.5,"sma_60":3741.17,"sma_120":3950.38},{"date":"2026-10-19","open":4330,"high":4375,"low":4175,"close":4275,"volume":164987,"rsi_14":56.31,"sma_20":4157.75,"sma_60":3760.0,"sma_120":3943.17},{"date":"2026-10-20","open":4275,"high":4360,"low":4010,"close":4045,"volume":109411,"rsi_14":51.03,"sma_20":4147.75,"sma_60":3773.75,"sma_120":3936.12},{"date":"2026-10-21","open":4095,"high":4150,"low":3940,"close":4020,"volume":85299,"rsi_14":51.38,"sma_20":4141.75,"sma_60":3787.33,"sma_120":3927.71},{"date":"2026-10-22","open":4150,"high":4220,"low":3905,"close":4020,"volume":157552,"rsi_14":52.59,"sma_20":4137.0,"sma_60":3799.17,"sma_120":3914.04},{"date":"2026-10-23","open":4062,"high":4103,"low":3814,"close":3825,"volume":131418,"rsi_14":48.9,"sma_20":4126.0,"sma_60":3808.33,"sma_120":3898.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.14,"pbr":3.08,"ttm_eps":null,"close":5909.9302},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.66,"pbr":2.75,"ttm_eps":null,"close":4999.9731},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.15,"pbr":2.24,"ttm_eps":null,"close":4790.1343},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.91,"pbr":2.34,"ttm_eps":null,"close":4496.8608},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":47.34,"pbr":2.89,"ttm_eps":null,"close":5161.6143},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.7,"pbr":2.76,"ttm_eps":null,"close":5005.2017},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.99,"pbr":1.98,"ttm_eps":null,"close":4415.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.24,"pbr":1.64,"ttm_eps":null,"close":3370.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.57,"pbr":1.45,"ttm_eps":null,"close":3165.0}],"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":"파수","phase":"above-fold","symbol_resolved":true}