{"status":"ok","report":{"price_analysis":{"current":4710.0,"change_1d":-1.9,"change_7d":-4.4,"change_30d":-0.7,"high_30d":5310.0,"low_30d":4565.0,"position_in_range":19.0,"support":4639.5,"resistance":5235.5},"summary":"현대공업(170030)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 722.36억. 현재가 4,710원, 전일 대비 -1.9%, 30일 -0.7%. PER 3.1배 / ROE 6.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2158.00, 기관 순매수 17.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 6.0%입니다. 시가총액 722.36억. 매출 3619.38억, 영업이익 172.55억.","grade":"C","comment":"PER 3.13배, ROE 5.97%","per":3.13,"pbr":0.41,"roe":5.97,"eps":1504.0900000000001,"revenue":361937615500.0,"operating_income":17255125121.0,"net_income":23072595374.0,"market_cap":72235776930,"profit_margin":6.37,"roa":3.96,"operating_margin":4.77,"gross_margin":12.64,"debt_ratio":0.5050926073125664,"total_assets":267329986483.0,"total_equity":177616968673.0,"total_debt":89713017810.0,"dividend_yield":5.21,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.8로 중립 구간입니다. MACD(-7.00)가 시그널선(5.83)을 하회합니다(데드크로스). SMA20 4842, SMA60 4825 — 혼조세입니다. 볼린저밴드 4676~5007 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.7608695652174,"macd":-7.004461353685656,"macd_signal":5.830998581963937,"sma_20":4841.5,"sma_60":4825.083333333333,"bb_upper":5006.911607815171,"bb_lower":4676.088392184829,"atr_14":238.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2158.00, 기관 순매수 17.00. 30일 누적: 외국인 -2398.00, 기관 6842.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2158.0,"institutional_flow":17.0,"data":[{"date":"2026-10-23","foreign_net":-874.0,"institution_net":4.0,"retail_net":870.0},{"date":"2026-10-22","foreign_net":417.0,"institution_net":2.0,"retail_net":-419.0},{"date":"2026-10-21","foreign_net":-299.0,"institution_net":1.0,"retail_net":298.0},{"date":"2026-10-20","foreign_net":647.0,"institution_net":2.0,"retail_net":-649.0},{"date":"2026-10-19","foreign_net":2267.0,"institution_net":8.0,"retail_net":-2275.0},{"date":"2026-10-16","foreign_net":2960.0,"institution_net":2.0,"retail_net":-2962.0},{"date":"2026-10-15","foreign_net":-4202.0,"institution_net":99.0,"retail_net":4103.0},{"date":"2026-10-14","foreign_net":340.0,"institution_net":118.0,"retail_net":-458.0},{"date":"2026-10-13","foreign_net":7386.0,"institution_net":90.0,"retail_net":-7476.0},{"date":"2026-10-12","foreign_net":4316.0,"institution_net":44.0,"retail_net":-4360.0},{"date":"2026-10-08","foreign_net":3871.0,"institution_net":-931.0,"retail_net":-2940.0},{"date":"2026-10-07","foreign_net":-6376.0,"institution_net":804.0,"retail_net":5572.0},{"date":"2026-10-06","foreign_net":4625.0,"institution_net":1.0,"retail_net":-4626.0},{"date":"2026-10-02","foreign_net":-1320.0,"institution_net":4000.0,"retail_net":-2680.0},{"date":"2026-10-01","foreign_net":1572.0,"institution_net":2.0,"retail_net":-1574.0},{"date":"2026-09-30","foreign_net":-1728.0,"institution_net":531.0,"retail_net":1197.0},{"date":"2026-09-29","foreign_net":8.0,"institution_net":1.0,"retail_net":-9.0},{"date":"2026-09-28","foreign_net":2569.0,"institution_net":2.0,"retail_net":-2571.0},{"date":"2026-09-23","foreign_net":-2356.0,"institution_net":-3.0,"retail_net":2359.0},{"date":"2026-09-22","foreign_net":1367.0,"institution_net":-7.0,"retail_net":-1360.0},{"date":"2026-09-21","foreign_net":-799.0,"institution_net":10.0,"retail_net":789.0},{"date":"2026-09-18","foreign_net":-1411.0,"institution_net":6.0,"retail_net":1405.0},{"date":"2026-09-17","foreign_net":1966.0,"institution_net":1.0,"retail_net":-1967.0},{"date":"2026-09-16","foreign_net":-35.0,"institution_net":2.0,"retail_net":33.0},{"date":"2026-09-15","foreign_net":-4937.0,"institution_net":2061.0,"retail_net":2876.0},{"date":"2026-09-14","foreign_net":-268.0,"institution_net":3.0,"retail_net":265.0},{"date":"2026-09-11","foreign_net":542.0,"institution_net":1.0,"retail_net":-543.0},{"date":"2026-09-10","foreign_net":-5521.0,"institution_net":2.0,"retail_net":5519.0},{"date":"2026-09-09","foreign_net":-4245.0,"institution_net":2.0,"retail_net":4243.0},{"date":"2026-09-08","foreign_net":-2880.0,"institution_net":-16.0,"retail_net":2896.0}],"periods":{"d1":{"foreign_net":-874.0,"institution_net":4.0,"retail_net":870.0},"d3":{"foreign_net":-756.0,"institution_net":7.0,"retail_net":749.0},"d7":{"foreign_net":916.0,"institution_net":118.0,"retail_net":-1034.0},"d14":{"foreign_net":13758.0,"institution_net":4244.0,"retail_net":-18002.0},"d30":{"foreign_net":-2398.0,"institution_net":6842.0,"retail_net":-4444.0}}},"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 3.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 -6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.2,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.6,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.0%","metrics":[{"name":"ROE","value":5.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.8,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.35,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":233.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -6.2%"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.51,"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":12.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.13,"current_pbr":0.41,"per_5y_high":9.87,"per_5y_low":3.21,"per_5y_avg":7.04,"per_percentile":0.0,"pbr_5y_high":0.82,"pbr_5y_low":0.51,"pbr_5y_avg":0.66,"pbr_percentile":0.0,"per_5y_median":7.57,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":8.31,"pbr":0.82},{"quarter":"2024-Q3","per":7.57,"pbr":0.67},{"quarter":"2024-Q4","per":5.57,"pbr":0.57},{"quarter":"2025-Q1","per":9.02,"pbr":0.73},{"quarter":"2025-Q2","per":9.87,"pbr":0.65},{"quarter":"2025-Q3","per":6.55,"pbr":0.66},{"quarter":"2025-Q4","per":7.95,"pbr":0.71},{"quarter":"2026-Q1","per":5.28,"pbr":0.6},{"quarter":"2026-Q2","per":3.21,"pbr":0.51},{"quarter":"현재","per":3.13,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6585.5703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5369.0693,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4677.9424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5862.894,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5310.8682,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5615.4341,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.31,"eps":792.56,"close":6585.57,"source":"reported"},{"date":"2024-07","per":7.54,"eps":792.56,"close":5972.75,"source":"reported"},{"date":"2024-08","per":7.11,"eps":792.56,"close":5634.32,"source":"reported"},{"date":"2024-09","per":7.57,"eps":709.42,"close":5369.07,"source":"reported"},{"date":"2024-10","per":6.87,"eps":709.42,"close":4875.15,"source":"reported"},{"date":"2024-11","per":6.51,"eps":709.42,"close":4619.05,"source":"reported"},{"date":"2024-12","per":5.57,"eps":839.75,"close":4677.94,"source":"reported"},{"date":"2025-01","per":5.69,"eps":839.75,"close":4777.88,"source":"reported"},{"date":"2025-02","per":6.38,"eps":839.75,"close":5358.46,"source":"reported"},{"date":"2025-03","per":9.02,"eps":649.71,"close":5862.89,"source":"reported"},{"date":"2025-04","per":8.64,"eps":649.71,"close":5615.43,"source":"reported"},{"date":"2025-05","per":8.38,"eps":649.71,"close":5444.12,"source":"reported"},{"date":"2025-06","per":9.87,"eps":538.08,"close":5310.87,"source":"reported"},{"date":"2025-07","per":10.81,"eps":538.08,"close":5815.31,"source":"reported"},{"date":"2025-08","per":11.09,"eps":538.08,"close":5967.59,"source":"reported"},{"date":"2025-09","per":6.55,"eps":857.89,"close":5615.43,"source":"reported"},{"date":"2025-10","per":7.08,"eps":857.89,"close":6072.28,"source":"reported"},{"date":"2025-11","per":6.82,"eps":857.89,"close":5853.38,"source":"reported"},{"date":"2025-12","per":7.95,"eps":772.2,"close":6140.0,"source":"reported"},{"date":"2026-01","per":8.07,"eps":772.2,"close":6230.0,"source":"reported"},{"date":"2026-02","per":8.52,"eps":772.2,"close":6580.0,"source":"reported"},{"date":"2026-03","per":5.28,"eps":1009.02,"close":5330.0,"source":"reported"},{"date":"2026-04","per":5.69,"eps":1009.02,"close":5740.0,"source":"reported"},{"date":"2026-05","per":5.4,"eps":1009.02,"close":5450.0,"source":"reported"},{"date":"2026-06","per":3.21,"eps":1504.09,"close":4825.0,"source":"reported"},{"date":"2026-07","per":3.09,"eps":1504.09,"close":4650.0,"source":"reported"},{"date":"2026-08","per":3.24,"eps":1504.09,"close":4880.0,"source":"reported"},{"date":"2026-09","per":3.21,"eps":1504.09,"close":4825.0,"source":"reported"},{"date":"2026-10","per":3.14,"eps":1504.09,"close":4725.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.78,"std":2.18,"upper_1sd":8.96,"lower_1sd":4.6,"current":3.14,"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":5.21,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.35,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.21,"summary":"배당수익률 5.21%","metrics":[{"name":"배당수익률","value":5.21,"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":"3.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:43.193557+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.059674882232190814,"dividend_yield":null,"eps":690.96,"revenue":85515790489.0,"operating_income":6264284881.0,"net_income":10599271688.0,"market_cap":null,"profit_margin":0.12394519921280968,"operating_margin":0.07325296118037736,"roa":0.039648644835711414,"gross_margin":0.12636857191175768,"total_equity":177616968673.0,"total_assets":267329986483.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.46,"pbr":0.53,"roe":0.030536753102525217,"dividend_yield":5.21,"eps":328.73,"revenue":91173624702.0,"operating_income":5514578558.0,"net_income":5042653077.0,"market_cap":88400000000.0,"profit_margin":0.0553082439519308,"operating_margin":0.060484362402222575,"roa":0.017737399466045526,"gross_margin":0.10594944330197395,"total_equity":165133898161.0,"total_assets":284294949023.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00705285237653894,"dividend_yield":null,"eps":74.46,"revenue":98835660516.0,"operating_income":1065280434.0,"net_income":1142255690.0,"market_cap":null,"profit_margin":0.011557121023287804,"operating_margin":0.010778300346640039,"roa":0.0044042587134019645,"gross_margin":0.06776743514468364,"total_equity":161956557293.0,"total_assets":259352541331.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03953307118614263,"dividend_yield":null,"eps":409.94,"revenue":86412539793.0,"operating_income":4410981248.0,"net_income":6288414919.0,"market_cap":null,"profit_margin":0.0727720182055036,"operating_margin":0.05104561512213901,"roa":0.026073239573202504,"gross_margin":0.09844656198485126,"total_equity":159067199444.0,"total_assets":241182723050.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0195505694535107,"dividend_yield":null,"eps":195.89,"revenue":98508257444.0,"operating_income":6041876036.0,"net_income":3004881524.0,"market_cap":null,"profit_margin":0.03050385421453847,"operating_margin":0.061333701283211584,"roa":0.01255122057155426,"gross_margin":0.10837091277417805,"total_equity":153697902823.0,"total_assets":239409506579.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009370922312035991,"dividend_yield":null,"eps":91.91,"revenue":84154625860.0,"operating_income":793776460.0,"net_income":1409849112.0,"market_cap":null,"profit_margin":0.016753079199061868,"operating_margin":0.009432356829920793,"roa":0.005543340548349555,"gross_margin":0.06933876851532116,"total_equity":150449343731.0,"total_assets":254332040347.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016082096147524285,"dividend_yield":null,"eps":160.15,"revenue":86353959786.0,"operating_income":-117328357.0,"net_income":2456669826.0,"market_cap":null,"profit_margin":0.028448838155054515,"operating_margin":-0.0013586911045047603,"roa":0.011002466995370839,"gross_margin":0.076791315689904,"total_equity":152758061105.0,"total_assets":223283544230.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009246194322423868,"dividend_yield":null,"eps":90.13,"revenue":74634548537.0,"operating_income":2894282950.0,"net_income":1382606113.0,"market_cap":null,"profit_margin":0.018525014756598606,"operating_margin":0.038779399175506,"roa":0.006515619898182329,"gross_margin":0.09288918326561726,"total_equity":149532452465.0,"total_assets":212198706279.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.031258799483360876,"dividend_yield":null,"eps":307.52,"revenue":83956585582.0,"operating_income":3138762332.0,"net_income":4717313821.0,"market_cap":null,"profit_margin":0.05618753774107002,"operating_margin":0.037385540517657016,"roa":0.0196483431777415,"gross_margin":0.07670433112969137,"total_equity":150911548075.0,"total_assets":240087104461.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029818366095106658,"dividend_yield":null,"eps":281.95,"revenue":81942495946.0,"operating_income":4963912282.0,"net_income":4325093875.0,"market_cap":null,"profit_margin":0.05278206167713309,"operating_margin":0.06057799710264149,"roa":0.018576165603205685,"gross_margin":0.10292811779321585,"total_equity":145047983555.0,"total_assets":232830281953.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0031800217258501485,"dividend_yield":null,"eps":29.82,"revenue":84191228566.0,"operating_income":3668895583.0,"net_income":457375782.0,"market_cap":null,"profit_margin":0.005432582346051045,"operating_margin":0.043578121444371655,"roa":0.0019931376539510906,"gross_margin":0.08303954993980625,"total_equity":143827879628.0,"total_assets":229475260323.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018118188367440665,"dividend_yield":null,"eps":173.27,"revenue":68088182000.0,"operating_income":2254224909.0,"net_income":2658030054.0,"market_cap":null,"profit_margin":0.03903805294727945,"operating_margin":0.033107432784737885,"roa":0.011773008811192491,"gross_margin":0.07262804298402328,"total_equity":146705067863.0,"total_assets":225773215380.0}],"current_price":4710.0,"change_pct":-1.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5710.0},{"date":"2016-10-25","close":5710.0},{"date":"2016-10-26","close":5610.0},{"date":"2016-10-27","close":5700.0},{"date":"2016-10-28","close":5570.0},{"date":"2016-10-31","close":5440.0},{"date":"2016-11-01","close":5460.0},{"date":"2016-11-02","close":5280.0},{"date":"2016-11-03","close":5340.0},{"date":"2016-11-04","close":5390.0},{"date":"2016-11-07","close":5450.0},{"date":"2016-11-08","close":5510.0},{"date":"2016-11-09","close":5420.0},{"date":"2016-11-10","close":5390.0},{"date":"2016-11-11","close":5240.0},{"date":"2016-11-14","close":5220.0},{"date":"2016-11-15","close":5220.0},{"date":"2016-11-16","close":5240.0},{"date":"2016-11-17","close":5250.0},{"date":"2016-11-18","close":5150.0},{"date":"2016-11-21","close":5170.0},{"date":"2016-11-22","close":5230.0},{"date":"2016-11-23","close":5190.0},{"date":"2016-11-24","close":5160.0},{"date":"2016-11-25","close":5180.0},{"date":"2016-11-28","close":5060.0},{"date":"2016-11-29","close":5130.0},{"date":"2016-11-30","close":5130.0},{"date":"2016-12-01","close":5120.0},{"date":"2016-12-02","close":5100.0},{"date":"2016-12-05","close":4930.0},{"date":"2016-12-06","close":5000.0},{"date":"2016-12-07","close":4955.0},{"date":"2016-12-08","close":4990.0},{"date":"2016-12-09","close":5060.0},{"date":"2016-12-12","close":5160.0},{"date":"2016-12-13","close":5180.0},{"date":"2016-12-14","close":5170.0},{"date":"2016-12-15","close":5190.0},{"date":"2016-12-16","close":5160.0},{"date":"2016-12-19","close":5110.0},{"date":"2016-12-20","close":5100.0},{"date":"2016-12-21","close":5070.0},{"date":"2016-12-22","close":5080.0},{"date":"2016-12-23","close":5060.0},{"date":"2016-12-26","close":5030.0},{"date":"2016-12-27","close":5090.0},{"date":"2016-12-28","close":5090.0},{"date":"2016-12-29","close":5100.0},{"date":"2017-01-02","close":5030.0},{"date":"2017-01-03","close":5130.0},{"date":"2017-01-04","close":5260.0},{"date":"2017-01-05","close":5260.0},{"date":"2017-01-06","close":5380.0},{"date":"2017-01-09","close":5360.0},{"date":"2017-01-10","close":5350.0},{"date":"2017-01-11","close":5280.0},{"date":"2017-01-12","close":5300.0},{"date":"2017-01-13","close":5280.0},{"date":"2017-01-16","close":5250.0},{"date":"2017-01-17","close":5260.0},{"date":"2017-01-18","close":5300.0},{"date":"2017-01-19","close":5210.0},{"date":"2017-01-20","close":5190.0},{"date":"2017-01-23","close":5060.0},{"date":"2017-01-24","close":5000.0},{"date":"2017-01-25","close":5040.0},{"date":"2017-01-26","close":5040.0},{"date":"2017-01-31","close":4995.0},{"date":"2017-02-01","close":5030.0},{"date":"2017-02-02","close":4995.0},{"date":"2017-02-03","close":4980.0},{"date":"2017-02-06","close":4980.0},{"date":"2017-02-07","close":4960.0},{"date":"2017-02-08","close":4965.0},{"date":"2017-02-09","close":5040.0},{"date":"2017-02-10","close":5040.0},{"date":"2017-02-13","close":5030.0},{"date":"2017-02-14","close":5040.0},{"date":"2017-02-15","close":5120.0},{"date":"2017-02-16","close":5110.0},{"date":"2017-02-17","close":5150.0},{"date":"2017-02-20","close":5150.0},{"date":"2017-02-21","close":5190.0},{"date":"2017-02-22","close":5170.0},{"date":"2017-02-23","close":5130.0},{"date":"2017-02-24","close":5120.0},{"date":"2017-02-27","close":5110.0},{"date":"2017-02-28","close":5120.0},{"date":"2017-03-02","close":5110.0},{"date":"2017-03-03","close":5080.0},{"date":"2017-03-06","close":5060.0},{"date":"2017-03-07","close":5080.0},{"date":"2017-03-08","close":5080.0},{"date":"2017-03-09","close":5050.0},{"date":"2017-03-10","close":5070.0},{"date":"2017-03-13","close":5110.0},{"date":"2017-03-14","close":5120.0},{"date":"2017-03-15","close":5090.0},{"date":"2017-03-16","close":5140.0},{"date":"2017-03-17","close":5130.0},{"date":"2017-03-20","close":5110.0},{"date":"2017-03-21","close":5140.0},{"date":"2017-03-22","close":5230.0},{"date":"2017-03-23","close":5180.0},{"date":"2017-03-24","close":5140.0},{"date":"2017-03-27","close":5070.0},{"date":"2017-03-28","close":5070.0},{"date":"2017-03-29","close":5100.0},{"date":"2017-03-30","close":5120.0},{"date":"2017-03-31","close":5170.0},{"date":"2017-04-03","close":5130.0},{"date":"2017-04-04","close":5110.0},{"date":"2017-04-05","close":5130.0},{"date":"2017-04-06","close":5120.0},{"date":"2017-04-07","close":5120.0},{"date":"2017-04-10","close":5080.0},{"date":"2017-04-11","close":5120.0},{"date":"2017-04-12","close":5080.0},{"date":"2017-04-13","close":5040.0},{"date":"2017-04-14","close":5040.0},{"date":"2017-04-17","close":5090.0},{"date":"2017-04-18","close":5120.0},{"date":"2017-04-19","close":5110.0},{"date":"2017-04-20","close":5150.0},{"date":"2017-04-21","close":5150.0},{"date":"2017-04-24","close":5130.0},{"date":"2017-04-25","close":5180.0},{"date":"2017-04-26","close":5180.0},{"date":"2017-04-27","close":5100.0},{"date":"2017-04-28","close":5210.0},{"date":"2017-05-02","close":5210.0},{"date":"2017-05-04","close":5210.0},{"date":"2017-05-08","close":5200.0},{"date":"2017-05-10","close":5150.0},{"date":"2017-05-11","close":5170.0},{"date":"2017-05-12","close":5190.0},{"date":"2017-05-15","close":5140.0},{"date":"2017-05-16","close":5110.0},{"date":"2017-05-17","close":5050.0},{"date":"2017-05-18","close":5080.0},{"date":"2017-05-19","close":5090.0},{"date":"2017-05-22","close":5160.0},{"date":"2017-05-23","close":5180.0},{"date":"2017-05-24","close":5190.0},{"date":"2017-05-25","close":5170.0},{"date":"2017-05-26","close":5200.0},{"date":"2017-05-29","close":5230.0},{"date":"2017-05-30","close":5250.0},{"date":"2017-05-31","close":5280.0},{"date":"2017-06-01","close":5270.0},{"date":"2017-06-02","close":5230.0},{"date":"2017-06-05","close":5230.0},{"date":"2017-06-07","close":5220.0},{"date":"2017-06-08","close":5210.0},{"date":"2017-06-09","close":5220.0},{"date":"2017-06-12","close":5160.0},{"date":"2017-06-13","close":5180.0},{"date":"2017-06-14","close":5240.0},{"date":"2017-06-15","close":5370.0},{"date":"2017-06-16","close":5470.0},{"date":"2017-06-19","close":5420.0},{"date":"2017-06-20","close":5410.0},{"date":"2017-06-21","close":5420.0},{"date":"2017-06-22","close":5410.0},{"date":"2017-06-23","close":5380.0},{"date":"2017-06-26","close":5380.0},{"date":"2017-06-27","close":5360.0},{"date":"2017-06-28","close":5260.0},{"date":"2017-06-29","close":5260.0},{"date":"2017-06-30","close":5260.0},{"date":"2017-07-03","close":5260.0},{"date":"2017-07-04","close":5210.0},{"date":"2017-07-05","close":5250.0},{"date":"2017-07-06","close":5170.0},{"date":"2017-07-07","close":5200.0},{"date":"2017-07-10","close":5210.0},{"date":"2017-07-11","close":5160.0},{"date":"2017-07-12","close":5140.0},{"date":"2017-07-13","close":5160.0},{"date":"2017-07-14","close":5100.0},{"date":"2017-07-17","close":5060.0},{"date":"2017-07-18","close":5000.0},{"date":"2017-07-19","close":5040.0},{"date":"2017-07-20","close":4990.0},{"date":"2017-07-21","close":5120.0},{"date":"2017-07-24","close":5090.0},{"date":"2017-07-25","close":5080.0},{"date":"2017-07-26","close":5120.0},{"date":"2017-07-27","close":5120.0},{"date":"2017-07-28","close":5090.0},{"date":"2017-07-31","close":5000.0},{"date":"2017-08-01","close":4990.0},{"date":"2017-08-02","close":4980.0},{"date":"2017-08-03","close":4925.0},{"date":"2017-08-04","close":4920.0},{"date":"2017-08-07","close":4990.0},{"date":"2017-08-08","close":4855.0},{"date":"2017-08-09","close":4730.0},{"date":"2017-08-10","close":4640.0},{"date":"2017-08-11","close":4460.0},{"date":"2017-08-14","close":4465.0},{"date":"2017-08-16","close":4510.0},{"date":"2017-08-17","close":4575.0},{"date":"2017-08-18","close":4590.0},{"date":"2017-08-21","close":4590.0},{"date":"2017-08-22","close":4510.0},{"date":"2017-08-23","close":4360.0},{"date":"2017-08-24","close":4310.0},{"date":"2017-08-25","close":4315.0},{"date":"2017-08-28","close":4340.0},{"date":"2017-08-29","close":4385.0},{"date":"2017-08-30","close":4345.0},{"date":"2017-08-31","close":4230.0},{"date":"2017-09-01","close":4295.0},{"date":"2017-09-04","close":4260.0},{"date":"2017-09-05","close":4250.0},{"date":"2017-09-06","close":4290.0},{"date":"2017-09-07","close":4355.0},{"date":"2017-09-08","close":4380.0},{"date":"2017-09-11","close":4310.0},{"date":"2017-09-12","close":4325.0},{"date":"2017-09-13","close":4325.0},{"date":"2017-09-14","close":4360.0},{"date":"2017-09-15","close":4420.0},{"date":"2017-09-18","close":4435.0},{"date":"2017-09-19","close":4445.0},{"date":"2017-09-20","close":4425.0},{"date":"2017-09-21","close":4450.0},{"date":"2017-09-22","close":4395.0},{"date":"2017-09-25","close":4330.0},{"date":"2017-09-26","close":4415.0},{"date":"2017-09-27","close":4405.0},{"date":"2017-09-28","close":4400.0},{"date":"2017-09-29","close":4410.0},{"date":"2017-10-10","close":4225.0},{"date":"2017-10-11","close":4260.0},{"date":"2017-10-12","close":4255.0},{"date":"2017-10-13","close":4160.0},{"date":"2017-10-16","close":4130.0},{"date":"2017-10-17","close":4110.0},{"date":"2017-10-18","close":4055.0},{"date":"2017-10-19","close":4045.0},{"date":"2017-10-20","close":4055.0},{"date":"2017-10-23","close":4080.0},{"date":"2017-10-24","close":4100.0},{"date":"2017-10-25","close":4110.0},{"date":"2017-10-26","close":4150.0},{"date":"2017-10-27","close":4170.0},{"date":"2017-10-30","close":4210.0},{"date":"2017-10-31","close":4265.0},{"date":"2017-11-01","close":4200.0},{"date":"2017-11-02","close":4170.0},{"date":"2017-11-03","close":4170.0},{"date":"2017-11-06","close":4130.0},{"date":"2017-11-07","close":4210.0},{"date":"2017-11-08","close":4205.0},{"date":"2017-11-09","close":4290.0},{"date":"2017-11-10","close":4265.0},{"date":"2017-11-13","close":4400.0},{"date":"2017-11-14","close":4245.0},{"date":"2017-11-15","close":4200.0},{"date":"2017-11-16","close":4235.0},{"date":"2017-11-17","close":4195.0},{"date":"2017-11-20","close":4200.0},{"date":"2017-11-21","close":4200.0},{"date":"2017-11-22","close":4200.0},{"date":"2017-11-23","close":4280.0},{"date":"2017-11-24","close":4255.0},{"date":"2017-11-27","close":4250.0},{"date":"2017-11-28","close":4245.0},{"date":"2017-11-29","close":4250.0},{"date":"2017-11-30","close":4245.0},{"date":"2017-12-01","close":4260.0},{"date":"2017-12-04","close":4205.0},{"date":"2017-12-05","close":4260.0},{"date":"2017-12-06","close":4260.0},{"date":"2017-12-07","close":4235.0},{"date":"2017-12-08","close":4100.0},{"date":"2017-12-11","close":4065.0},{"date":"2017-12-12","close":4100.0},{"date":"2017-12-13","close":4010.0},{"date":"2017-12-14","close":4020.0},{"date":"2017-12-15","close":4020.0},{"date":"2017-12-18","close":4010.0},{"date":"2017-12-19","close":3985.0},{"date":"2017-12-20","close":3920.0},{"date":"2017-12-21","close":3900.0},{"date":"2017-12-22","close":3930.0},{"date":"2017-12-26","close":3915.0},{"date":"2017-12-27","close":3970.0},{"date":"2017-12-28","close":3970.0},{"date":"2018-01-02","close":3156.9929},{"date":"2018-01-03","close":3141.0078},{"date":"2018-01-04","close":3149.0005},{"date":"2018-01-05","close":3121.0271},{"date":"2018-01-08","close":3073.0728},{"date":"2018-01-09","close":3061.0842},{"date":"2018-01-10","close":3117.031},{"date":"2018-01-11","close":3113.0349},{"date":"2018-01-12","close":3081.0649},{"date":"2018-01-15","close":3045.0991},{"date":"2018-01-16","close":3053.0916},{"date":"2018-01-17","close":3061.0842},{"date":"2018-01-18","close":3069.0764},{"date":"2018-01-19","close":3121.0271},{"date":"2018-01-22","close":3121.0271},{"date":"2018-01-23","close":3204.947},{"date":"2018-01-24","close":3236.9165},{"date":"2018-01-25","close":3276.8787},{"date":"2018-01-26","close":3292.8633},{"date":"2018-01-29","close":3344.814},{"date":"2018-01-30","close":3352.8062},{"date":"2018-01-31","close":3308.8481},{"date":"2018-02-01","close":3396.7642},{"date":"2018-02-02","close":3404.7566},{"date":"2018-02-05","close":3372.7871},{"date":"2018-02-06","close":3292.8633},{"date":"2018-02-07","close":3224.928},{"date":"2018-02-08","close":3260.8938},{"date":"2018-02-09","close":3180.9697},{"date":"2018-02-12","close":3188.9626},{"date":"2018-02-13","close":3160.989},{"date":"2018-02-14","close":3149.0005},{"date":"2018-02-19","close":3176.9739},{"date":"2018-02-20","close":3160.989},{"date":"2018-02-21","close":3196.9546},{"date":"2018-02-22","close":3176.9739},{"date":"2018-02-23","close":3188.9626},{"date":"2018-02-26","close":3141.0078},{"date":"2018-02-27","close":3141.0078},{"date":"2018-02-28","close":3125.0234},{"date":"2018-03-02","close":3172.9775},{"date":"2018-03-05","close":3152.9966},{"date":"2018-03-06","close":3156.9929},{"date":"2018-03-07","close":3152.9966},{"date":"2018-03-08","close":3192.9585},{"date":"2018-03-09","close":3160.989},{"date":"2018-03-12","close":3160.989},{"date":"2018-03-13","close":3180.9697},{"date":"2018-03-14","close":3220.9321},{"date":"2018-03-15","close":3224.928},{"date":"2018-03-16","close":3208.9434},{"date":"2018-03-19","close":3152.9966},{"date":"2018-03-20","close":3145.0042},{"date":"2018-03-21","close":3172.9775},{"date":"2018-03-22","close":3176.9739},{"date":"2018-03-23","close":3133.0156},{"date":"2018-03-26","close":3093.0535},{"date":"2018-03-27","close":3137.012},{"date":"2018-03-28","close":3109.0383},{"date":"2018-03-29","close":3133.0156},{"date":"2018-03-30","close":3133.0156},{"date":"2018-04-02","close":3101.0464},{"date":"2018-04-03","close":3077.0686},{"date":"2018-04-04","close":3045.0991},{"date":"2018-04-05","close":3029.1147},{"date":"2018-04-06","close":3033.1108},{"date":"2018-04-09","close":2997.1453},{"date":"2018-04-10","close":2949.1907},{"date":"2018-04-11","close":2929.2097},{"date":"2018-04-12","close":2957.1831},{"date":"2018-04-13","close":2945.1946},{"date":"2018-04-16","close":2933.2061},{"date":"2018-04-17","close":2957.1831},{"date":"2018-04-18","close":3001.1414},{"date":"2018-04-19","close":3017.126},{"date":"2018-04-20","close":3001.1414},{"date":"2018-04-23","close":3077.0686},{"date":"2018-04-24","close":3117.031},{"date":"2018-04-25","close":3089.0574},{"date":"2018-04-26","close":3049.0957},{"date":"2018-04-27","close":3061.0842},{"date":"2018-04-30","close":3077.0686},{"date":"2018-05-02","close":3228.9241},{"date":"2018-05-03","close":3168.9812},{"date":"2018-05-04","close":3208.9434},{"date":"2018-05-08","close":3188.9626},{"date":"2018-05-09","close":3160.989},{"date":"2018-05-10","close":3172.9775},{"date":"2018-05-11","close":3192.9585},{"date":"2018-05-14","close":3089.0574},{"date":"2018-05-15","close":3093.0535},{"date":"2018-05-16","close":3037.1069},{"date":"2018-05-17","close":3053.0916},{"date":"2018-05-18","close":3097.0498},{"date":"2018-05-21","close":3077.0686},{"date":"2018-05-23","close":3073.0728},{"date":"2018-05-24","close":3057.0879},{"date":"2018-05-25","close":3013.1299},{"date":"2018-05-28","close":3025.1182},{"date":"2018-05-29","close":3033.1108},{"date":"2018-05-30","close":2985.1567},{"date":"2018-05-31","close":3001.1414},{"date":"2018-06-01","close":3037.1069},{"date":"2018-06-04","close":3093.0535},{"date":"2018-06-05","close":3101.0464},{"date":"2018-06-07","close":3145.0042},{"date":"2018-06-08","close":3129.0195},{"date":"2018-06-11","close":3069.0764},{"date":"2018-06-12","close":3057.0879},{"date":"2018-06-14","close":3089.0574},{"date":"2018-06-15","close":3133.0156},{"date":"2018-06-18","close":3065.0803},{"date":"2018-06-19","close":3037.1069},{"date":"2018-06-20","close":3085.0615},{"date":"2018-06-21","close":3109.0383},{"date":"2018-06-22","close":3105.0422},{"date":"2018-06-25","close":3093.0535},{"date":"2018-06-26","close":3073.0728},{"date":"2018-06-27","close":2997.1453},{"date":"2018-06-28","close":2965.1758},{"date":"2018-06-29","close":2957.1831},{"date":"2018-07-02","close":2945.1946},{"date":"2018-07-03","close":2865.2705},{"date":"2018-07-04","close":2917.2209},{"date":"2018-07-05","close":2817.3162},{"date":"2018-07-06","close":2893.2439},{"date":"2018-07-09","close":2973.168},{"date":"2018-07-10","close":2941.1985},{"date":"2018-07-11","close":2937.2021},{"date":"2018-07-12","close":2949.1907},{"date":"2018-07-13","close":2949.1907},{"date":"2018-07-16","close":2981.1602},{"date":"2018-07-17","close":2997.1453},{"date":"2018-07-18","close":2989.1526},{"date":"2018-07-19","close":2897.24},{"date":"2018-07-20","close":2857.2783},{"date":"2018-07-23","close":2829.3049},{"date":"2018-07-24","close":2797.3354},{"date":"2018-07-25","close":2813.3203},{"date":"2018-07-26","close":2813.3203},{"date":"2018-07-27","close":2837.2974},{"date":"2018-07-30","close":2825.3091},{"date":"2018-07-31","close":2901.2366},{"date":"2018-08-01","close":2897.24},{"date":"2018-08-02","close":2881.2554},{"date":"2018-08-03","close":2829.3049},{"date":"2018-08-06","close":2889.2478},{"date":"2018-08-07","close":2873.2629},{"date":"2018-08-08","close":2877.2593},{"date":"2018-08-09","close":2913.2251},{"date":"2018-08-10","close":2889.2478},{"date":"2018-08-13","close":2849.2859},{"date":"2018-08-14","close":2705.4229},{"date":"2018-08-16","close":2421.6934},{"date":"2018-08-17","close":2477.6399},{"date":"2018-08-20","close":2473.6436},{"date":"2018-08-21","close":2513.6057},{"date":"2018-08-22","close":2509.6094},{"date":"2018-08-23","close":2509.6094},{"date":"2018-08-24","close":2513.6057},{"date":"2018-08-27","close":2537.5828},{"date":"2018-08-28","close":2513.6057},{"date":"2018-08-29","close":2513.6057},{"date":"2018-08-30","close":2489.6284},{"date":"2018-08-31","close":2537.5828},{"date":"2018-09-03","close":2505.6133},{"date":"2018-09-04","close":2493.6248},{"date":"2018-09-05","close":2497.6208},{"date":"2018-09-06","close":2493.6248},{"date":"2018-09-07","close":2485.6323},{"date":"2018-09-10","close":2513.6057},{"date":"2018-09-11","close":2513.6057},{"date":"2018-09-12","close":2497.6208},{"date":"2018-09-13","close":2521.5981},{"date":"2018-09-14","close":2525.594},{"date":"2018-09-17","close":2505.6133},{"date":"2018-09-18","close":2481.6362},{"date":"2018-09-19","close":2469.6475},{"date":"2018-09-20","close":2477.6399},{"date":"2018-09-21","close":2469.6475},{"date":"2018-09-27","close":2457.6589},{"date":"2018-09-28","close":2469.6475},{"date":"2018-10-01","close":2525.594},{"date":"2018-10-02","close":2517.6021},{"date":"2018-10-04","close":2445.6704},{"date":"2018-10-05","close":2509.6094},{"date":"2018-10-08","close":2417.6968},{"date":"2018-10-10","close":2397.7161},{"date":"2018-10-11","close":2229.8757},{"date":"2018-10-12","close":2317.7922},{"date":"2018-10-15","close":2329.781},{"date":"2018-10-16","close":2385.7273},{"date":"2018-10-17","close":2385.7273},{"date":"2018-10-18","close":2337.7729},{"date":"2018-10-19","close":2305.8037},{"date":"2018-10-22","close":2301.8074},{"date":"2018-10-23","close":2241.8643},{"date":"2018-10-24","close":2201.9023},{"date":"2018-10-25","close":2105.9939},{"date":"2018-10-26","close":2133.9675},{"date":"2018-10-29","close":1994.1003},{"date":"2018-10-30","close":1986.1084},{"date":"2018-10-31","close":1926.1653},{"date":"2018-11-01","close":1914.1768},{"date":"2018-11-02","close":1938.1538},{"date":"2018-11-05","close":1998.0967},{"date":"2018-11-06","close":2002.093},{"date":"2018-11-07","close":1954.1385},{"date":"2018-11-08","close":2034.0626},{"date":"2018-11-09","close":2022.0739},{"date":"2018-11-12","close":2006.0891},{"date":"2018-11-13","close":2038.0588},{"date":"2018-11-14","close":1982.1121},{"date":"2018-11-15","close":1962.1311},{"date":"2018-11-16","close":1998.0967},{"date":"2018-11-19","close":2006.0891},{"date":"2018-11-20","close":1982.1121},{"date":"2018-11-21","close":1966.1272},{"date":"2018-11-22","close":1982.1121},{"date":"2018-11-23","close":1926.1653},{"date":"2018-11-26","close":2030.0662},{"date":"2018-11-27","close":2010.0853},{"date":"2018-11-28","close":2022.0739},{"date":"2018-11-29","close":2026.0701},{"date":"2018-11-30","close":1982.1121},{"date":"2018-12-03","close":2038.0588},{"date":"2018-12-04","close":2002.093},{"date":"2018-12-05","close":2006.0891},{"date":"2018-12-06","close":2006.0891},{"date":"2018-12-07","close":1990.1044},{"date":"2018-12-10","close":1950.1427},{"date":"2018-12-11","close":1966.1272},{"date":"2018-12-12","close":1990.1044},{"date":"2018-12-13","close":1990.1044},{"date":"2018-12-14","close":1958.1348},{"date":"2018-12-17","close":1974.1198},{"date":"2018-12-18","close":1986.1084},{"date":"2018-12-19","close":2026.0701},{"date":"2018-12-20","close":2030.0662},{"date":"2018-12-21","close":2157.9446},{"date":"2018-12-24","close":2101.998},{"date":"2018-12-26","close":2026.0701},{"date":"2018-12-27","close":2092.5388},{"date":"2018-12-28","close":2125.3628},{"date":"2019-01-02","close":2100.7451},{"date":"2019-01-03","close":2030.9935},{"date":"2019-01-04","close":2014.5817},{"date":"2019-01-07","close":2055.6116},{"date":"2019-01-08","close":2072.0239},{"date":"2019-01-09","close":2088.436},{"date":"2019-01-10","close":2108.9509},{"date":"2019-01-11","close":2121.2598},{"date":"2019-01-14","close":2125.3628},{"date":"2019-01-15","close":2154.0845},{"date":"2019-01-16","close":2191.0112},{"date":"2019-01-17","close":2191.0112},{"date":"2019-01-18","close":2252.5566},{"date":"2019-01-21","close":2363.3379},{"date":"2019-01-22","close":2379.75},{"date":"2019-01-23","close":2359.2351},{"date":"2019-01-24","close":2346.926},{"date":"2019-01-25","close":2293.5864},{"date":"2019-01-28","close":2264.8655},{"date":"2019-01-29","close":2285.3806},{"date":"2019-01-30","close":2309.9988},{"date":"2019-01-31","close":2281.2776},{"date":"2019-02-01","close":2281.2776},{"date":"2019-02-07","close":2297.6895},{"date":"2019-02-08","close":2277.1746},{"date":"2019-02-11","close":2289.4839},{"date":"2019-02-12","close":2293.5864},{"date":"2019-02-13","close":2330.5137},{"date":"2019-02-14","close":2334.6172},{"date":"2019-02-15","close":2297.6895},{"date":"2019-02-18","close":2293.5864},{"date":"2019-02-19","close":2285.3806},{"date":"2019-02-20","close":2289.4839},{"date":"2019-02-21","close":2289.4839},{"date":"2019-02-22","close":2318.2048},{"date":"2019-02-25","close":2363.3379},{"date":"2019-02-26","close":2379.75},{"date":"2019-02-27","close":2428.9866},{"date":"2019-02-28","close":2330.5137},{"date":"2019-03-04","close":2379.75},{"date":"2019-03-05","close":2371.5444},{"date":"2019-03-06","close":2367.4409},{"date":"2019-03-07","close":2305.8958},{"date":"2019-03-08","close":2252.5566},{"date":"2019-03-11","close":2215.6294},{"date":"2019-03-12","close":2232.0417},{"date":"2019-03-13","close":2248.4539},{"date":"2019-03-14","close":2256.6597},{"date":"2019-03-15","close":2256.6597},{"date":"2019-03-18","close":2297.6895},{"date":"2019-03-19","close":2309.9988},{"date":"2019-03-20","close":2326.4109},{"date":"2019-03-21","close":2338.7202},{"date":"2019-03-22","close":2662.8582},{"date":"2019-03-25","close":2543.8708},{"date":"2019-03-26","close":2605.416},{"date":"2019-03-27","close":2515.1497},{"date":"2019-03-28","close":2457.7075},{"date":"2019-03-29","close":2433.0894},{"date":"2019-04-01","close":2433.0894},{"date":"2019-04-02","close":2441.2954},{"date":"2019-04-03","close":2396.1619},{"date":"2019-04-04","close":2502.8406},{"date":"2019-04-05","close":3253.6929},{"date":"2019-04-08","close":3426.0195},{"date":"2019-04-09","close":3307.032},{"date":"2019-04-10","close":3237.2808},{"date":"2019-04-11","close":3237.2808},{"date":"2019-04-12","close":3224.9717},{"date":"2019-04-15","close":3179.8386},{"date":"2019-04-16","close":3052.6448},{"date":"2019-04-17","close":3118.2932},{"date":"2019-04-18","close":3007.5117},{"date":"2019-04-19","close":3028.0271},{"date":"2019-04-22","close":3019.8208},{"date":"2019-04-23","close":3069.0571},{"date":"2019-04-24","close":3036.2329},{"date":"2019-04-25","close":2851.5974},{"date":"2019-04-26","close":2847.4944},{"date":"2019-04-29","close":2880.3184},{"date":"2019-04-30","close":2859.803},{"date":"2019-05-02","close":3040.3362},{"date":"2019-05-03","close":3081.3662},{"date":"2019-05-07","close":2982.8936},{"date":"2019-05-08","close":2892.6274},{"date":"2019-05-09","close":2634.1372},{"date":"2019-05-10","close":2757.2278},{"date":"2019-05-13","close":2790.0518},{"date":"2019-05-14","close":2749.0215},{"date":"2019-05-15","close":2781.8457},{"date":"2019-05-16","close":2876.2151},{"date":"2019-05-17","close":2707.9917},{"date":"2019-05-20","close":2580.7981},{"date":"2019-05-21","close":2576.6946},{"date":"2019-05-22","close":2638.24},{"date":"2019-05-23","close":2584.9011},{"date":"2019-05-24","close":2486.4282},{"date":"2019-05-27","close":2523.3557},{"date":"2019-05-28","close":2564.3862},{"date":"2019-05-29","close":2539.7678},{"date":"2019-05-30","close":2572.592},{"date":"2019-05-31","close":2547.9739},{"date":"2019-06-03","close":2630.0342},{"date":"2019-06-04","close":2720.3005},{"date":"2019-06-05","close":2724.4036},{"date":"2019-06-07","close":2740.8157},{"date":"2019-06-10","close":2744.9189},{"date":"2019-06-11","close":2765.4338},{"date":"2019-06-12","close":2699.7856},{"date":"2019-06-13","close":2720.3005},{"date":"2019-06-14","close":2728.5066},{"date":"2019-06-17","close":2790.0518},{"date":"2019-06-18","close":2724.4036},{"date":"2019-06-19","close":2679.2705},{"date":"2019-06-20","close":2749.0215},{"date":"2019-06-21","close":2855.7004},{"date":"2019-06-24","close":2724.4036},{"date":"2019-06-25","close":2646.446},{"date":"2019-06-26","close":2584.9011},{"date":"2019-06-27","close":2642.3433},{"date":"2019-06-28","close":2658.7551},{"date":"2019-07-01","close":2658.7551},{"date":"2019-07-02","close":2753.1248},{"date":"2019-07-03","close":2749.0215},{"date":"2019-07-04","close":2671.0645},{"date":"2019-07-05","close":2671.0645},{"date":"2019-07-08","close":2445.3984},{"date":"2019-07-09","close":2461.8108},{"date":"2019-07-10","close":2572.592},{"date":"2019-07-11","close":2638.24},{"date":"2019-07-12","close":2642.3433},{"date":"2019-07-15","close":2642.3433},{"date":"2019-07-16","close":2580.7981},{"date":"2019-07-17","close":2535.6648},{"date":"2019-07-18","close":2572.592},{"date":"2019-07-19","close":2593.1069},{"date":"2019-07-22","close":2584.9011},{"date":"2019-07-23","close":2621.8281},{"date":"2019-07-24","close":2634.1372},{"date":"2019-07-25","close":2556.1799},{"date":"2019-07-26","close":2457.7075},{"date":"2019-07-29","close":2240.2476},{"date":"2019-07-30","close":2264.8655},{"date":"2019-07-31","close":2355.1323},{"date":"2019-08-01","close":2281.2776},{"date":"2019-08-02","close":2289.4839},{"date":"2019-08-05","close":2141.7749},{"date":"2019-08-06","close":2035.0966},{"date":"2019-08-07","close":2191.0112},{"date":"2019-08-08","close":2248.4539},{"date":"2019-08-09","close":2248.4539},{"date":"2019-08-12","close":2301.7927},{"date":"2019-08-13","close":2322.3079},{"date":"2019-08-14","close":2371.5444},{"date":"2019-08-16","close":2301.7927},{"date":"2019-08-19","close":2334.6172},{"date":"2019-08-20","close":2506.9438},{"date":"2019-08-21","close":2502.8406},{"date":"2019-08-22","close":2470.0164},{"date":"2019-08-23","close":2396.1619},{"date":"2019-08-26","close":2289.4839},{"date":"2019-08-27","close":2309.9988},{"date":"2019-08-28","close":2318.2048},{"date":"2019-08-29","close":2314.1016},{"date":"2019-08-30","close":2371.5444},{"date":"2019-09-02","close":2342.823},{"date":"2019-09-03","close":2408.4712},{"date":"2019-09-04","close":2457.7075},{"date":"2019-09-05","close":2433.0894},{"date":"2019-09-06","close":2552.0769},{"date":"2019-09-09","close":2449.5015},{"date":"2019-09-10","close":2420.78},{"date":"2019-09-11","close":2428.9866},{"date":"2019-09-16","close":2457.7075},{"date":"2019-09-17","close":2498.7375},{"date":"2019-09-18","close":2515.1497},{"date":"2019-09-19","close":2601.313},{"date":"2019-09-20","close":2560.283},{"date":"2019-09-23","close":2847.4944},{"date":"2019-09-24","close":2868.0095},{"date":"2019-09-25","close":2724.4036},{"date":"2019-09-26","close":2703.8884},{"date":"2019-09-27","close":2868.0095},{"date":"2019-09-30","close":2933.6575},{"date":"2019-10-01","close":2929.5542},{"date":"2019-10-02","close":2810.5669},{"date":"2019-10-04","close":2683.3735},{"date":"2019-10-07","close":2584.9011},{"date":"2019-10-08","close":2638.24},{"date":"2019-10-10","close":2642.3433},{"date":"2019-10-11","close":2683.3735},{"date":"2019-10-14","close":2863.9062},{"date":"2019-10-15","close":2814.6697},{"date":"2019-10-16","close":2773.6396},{"date":"2019-10-17","close":2757.2278},{"date":"2019-10-18","close":2798.2578},{"date":"2019-10-21","close":2724.4036},{"date":"2019-10-22","close":2687.4766},{"date":"2019-10-23","close":2634.1372},{"date":"2019-10-24","close":2625.9309},{"date":"2019-10-25","close":2630.0342},{"date":"2019-10-28","close":2666.9614},{"date":"2019-10-29","close":2683.3735},{"date":"2019-10-30","close":2613.6221},{"date":"2019-10-31","close":2658.7551},{"date":"2019-11-01","close":2605.416},{"date":"2019-11-04","close":2695.6826},{"date":"2019-11-05","close":2695.6826},{"date":"2019-11-06","close":2753.1248},{"date":"2019-11-07","close":2757.2278},{"date":"2019-11-08","close":2785.9487},{"date":"2019-11-11","close":2794.1548},{"date":"2019-11-12","close":2851.5974},{"date":"2019-11-13","close":2937.7605},{"date":"2019-11-14","close":2806.4639},{"date":"2019-11-15","close":2859.803},{"date":"2019-11-18","close":2884.4214},{"date":"2019-11-19","close":2728.5066},{"date":"2019-11-20","close":2658.7551},{"date":"2019-11-21","close":2601.313},{"date":"2019-11-22","close":2527.459},{"date":"2019-11-25","close":2556.1799},{"date":"2019-11-26","close":2589.0039},{"date":"2019-11-27","close":2539.7678},{"date":"2019-11-28","close":2535.6648},{"date":"2019-11-29","close":2511.0469},{"date":"2019-12-02","close":2527.459},{"date":"2019-12-03","close":2482.3254},{"date":"2019-12-04","close":2482.3254},{"date":"2019-12-05","close":2486.4282},{"date":"2019-12-06","close":2502.8406},{"date":"2019-12-09","close":2494.6348},{"date":"2019-12-10","close":2470.0164},{"date":"2019-12-11","close":2470.0164},{"date":"2019-12-12","close":2515.1497},{"date":"2019-12-13","close":2560.283},{"date":"2019-12-16","close":2543.8708},{"date":"2019-12-17","close":2539.7678},{"date":"2019-12-18","close":2527.459},{"date":"2019-12-19","close":2523.3557},{"date":"2019-12-20","close":2543.8708},{"date":"2019-12-23","close":2502.8406},{"date":"2019-12-24","close":2482.3254},{"date":"2019-12-26","close":2519.2529},{"date":"2019-12-27","close":2553.6367},{"date":"2019-12-30","close":2541.0569},{"date":"2020-01-02","close":2545.2502},{"date":"2020-01-03","close":2541.0569},{"date":"2020-01-06","close":2482.3533},{"date":"2020-01-07","close":2469.7734},{"date":"2020-01-08","close":2356.5579},{"date":"2020-01-09","close":2381.7168},{"date":"2020-01-10","close":2394.2964},{"date":"2020-01-13","close":2457.1941},{"date":"2020-01-14","close":2528.4775},{"date":"2020-01-15","close":2528.4775},{"date":"2020-01-16","close":2956.1804},{"date":"2020-01-17","close":2993.9187},{"date":"2020-01-20","close":3102.9412},{"date":"2020-01-21","close":3119.7136},{"date":"2020-01-22","close":4054.7898},{"date":"2020-01-23","close":3803.1995},{"date":"2020-01-28","close":3757.0747},{"date":"2020-01-29","close":3727.7229},{"date":"2020-01-30","close":3572.5752},{"date":"2020-01-31","close":3258.0881},{"date":"2020-02-03","close":3484.5193},{"date":"2020-02-04","close":3505.4849},{"date":"2020-02-05","close":3430.0081},{"date":"2020-02-06","close":4453.1401},{"date":"2020-02-07","close":4172.1978},{"date":"2020-02-10","close":4344.1172},{"date":"2020-02-11","close":4201.5498},{"date":"2020-02-12","close":4277.0269},{"date":"2020-02-13","close":4226.709},{"date":"2020-02-14","close":4142.8457},{"date":"2020-02-17","close":4188.9707},{"date":"2020-02-18","close":4067.3687},{"date":"2020-02-19","close":4126.0732},{"date":"2020-02-20","close":4134.4595},{"date":"2020-02-21","close":4038.0171},{"date":"2020-02-24","close":3656.4387},{"date":"2020-02-25","close":3761.2678},{"date":"2020-02-26","close":3773.8474},{"date":"2020-02-27","close":3555.8027},{"date":"2020-02-28","close":3430.0081},{"date":"2020-03-02","close":3652.2454},{"date":"2020-03-03","close":3652.2454},{"date":"2020-03-04","close":3815.7791},{"date":"2020-03-05","close":3849.3245},{"date":"2020-03-06","close":3765.4614},{"date":"2020-03-09","close":3765.4614},{"date":"2020-03-10","close":3677.4045},{"date":"2020-03-11","close":3589.3479},{"date":"2020-03-12","close":3249.7019},{"date":"2020-03-13","close":2893.283},{"date":"2020-03-16","close":2675.2385},{"date":"2020-03-17","close":2620.7275},{"date":"2020-03-18","close":2369.1375},{"date":"2020-03-19","close":1748.5492},{"date":"2020-03-20","close":1928.8551},{"date":"2020-03-23","close":1857.5715},{"date":"2020-03-24","close":2125.9338},{"date":"2020-03-25","close":2218.1836},{"date":"2020-03-26","close":2377.5239},{"date":"2020-03-27","close":2385.9104},{"date":"2020-03-30","close":2645.8862},{"date":"2020-03-31","close":2805.2268},{"date":"2020-04-01","close":2838.772},{"date":"2020-04-02","close":2985.5325},{"date":"2020-04-03","close":2960.3735},{"date":"2020-04-06","close":3396.4626},{"date":"2020-04-07","close":3555.8027},{"date":"2020-04-08","close":3526.4502},{"date":"2020-04-09","close":3639.666},{"date":"2020-04-10","close":3610.314},{"date":"2020-04-13","close":3446.7805},{"date":"2020-04-14","close":3480.3257},{"date":"2020-04-16","close":3455.167},{"date":"2020-04-17","close":3664.825},{"date":"2020-04-20","close":3631.2798},{"date":"2020-04-21","close":3488.7124},{"date":"2020-04-22","close":3534.8374},{"date":"2020-04-23","close":3652.2454},{"date":"2020-04-24","close":3522.2578},{"date":"2020-04-27","close":3526.4502},{"date":"2020-04-28","close":3488.7124},{"date":"2020-04-29","close":3522.2578},{"date":"2020-05-04","close":3417.4285},{"date":"2020-05-06","close":3551.6096},{"date":"2020-05-07","close":3673.2112},{"date":"2020-05-08","close":3677.4045},{"date":"2020-05-11","close":3748.6885},{"date":"2020-05-12","close":3614.5068},{"date":"2020-05-13","close":3723.5293},{"date":"2020-05-14","close":3656.4387},{"date":"2020-05-15","close":3610.314},{"date":"2020-05-18","close":3685.7908},{"date":"2020-05-19","close":4511.8438},{"date":"2020-05-20","close":4427.9814},{"date":"2020-05-21","close":4285.4136},{"date":"2020-05-22","close":4180.584},{"date":"2020-05-25","close":4251.8677},{"date":"2020-05-26","close":4277.0269},{"date":"2020-05-27","close":4285.4136},{"date":"2020-05-28","close":4088.3345},{"date":"2020-05-29","close":4126.0732},{"date":"2020-06-01","close":4126.0732},{"date":"2020-06-02","close":4277.0269},{"date":"2020-06-03","close":4511.8438},{"date":"2020-06-04","close":4344.1172},{"date":"2020-06-05","close":4562.1626},{"date":"2020-06-08","close":4528.6167},{"date":"2020-06-09","close":4394.4355},{"date":"2020-06-10","close":4394.4355},{"date":"2020-06-11","close":4180.584},{"date":"2020-06-12","close":3983.5056},{"date":"2020-06-15","close":3572.5752},{"date":"2020-06-16","close":3757.0747},{"date":"2020-06-17","close":3656.4387},{"date":"2020-06-18","close":3677.4045},{"date":"2020-06-19","close":3761.2678},{"date":"2020-06-22","close":3744.4949},{"date":"2020-06-23","close":3803.1995},{"date":"2020-06-24","close":3840.938},{"date":"2020-06-25","close":3748.6885},{"date":"2020-06-26","close":3702.5635},{"date":"2020-06-29","close":3543.2234},{"date":"2020-06-30","close":3606.1204},{"date":"2020-07-01","close":3530.6438},{"date":"2020-07-02","close":3631.2798},{"date":"2020-07-03","close":3568.3826},{"date":"2020-07-06","close":3660.6318},{"date":"2020-07-07","close":3530.6438},{"date":"2020-07-08","close":3530.6438},{"date":"2020-07-09","close":3513.8713},{"date":"2020-07-10","close":3417.4285},{"date":"2020-07-13","close":3601.9277},{"date":"2020-07-14","close":3627.0864},{"date":"2020-07-15","close":4000.2781},{"date":"2020-07-16","close":4075.7554},{"date":"2020-07-17","close":4113.4937},{"date":"2020-07-20","close":4054.7898},{"date":"2020-07-21","close":4004.4712},{"date":"2020-07-22","close":3958.3464},{"date":"2020-07-23","close":4042.2097},{"date":"2020-07-24","close":3857.7102},{"date":"2020-07-27","close":3874.4836},{"date":"2020-07-28","close":3845.1311},{"date":"2020-07-29","close":3941.5737},{"date":"2020-07-30","close":3933.1873},{"date":"2020-07-31","close":3866.0967},{"date":"2020-08-03","close":3769.6541},{"date":"2020-08-04","close":4096.7212},{"date":"2020-08-05","close":4004.4712},{"date":"2020-08-06","close":4318.958},{"date":"2020-08-07","close":4277.0269},{"date":"2020-08-10","close":4427.9814},{"date":"2020-08-11","close":4662.7979},{"date":"2020-08-12","close":4520.231},{"date":"2020-08-13","close":4553.7754},{"date":"2020-08-14","close":4394.4355},{"date":"2020-08-18","close":3983.5056},{"date":"2020-08-19","close":4071.5623},{"date":"2020-08-20","close":3719.3367},{"date":"2020-08-21","close":3752.8818},{"date":"2020-08-24","close":3803.1995},{"date":"2020-08-25","close":4042.2097},{"date":"2020-08-26","close":4201.5498},{"date":"2020-08-27","close":4004.4712},{"date":"2020-08-28","close":4088.3345},{"date":"2020-08-31","close":4277.0269},{"date":"2020-09-01","close":4377.6626},{"date":"2020-09-02","close":4277.0269},{"date":"2020-09-03","close":4260.2539},{"date":"2020-09-04","close":4218.3223},{"date":"2020-09-07","close":4394.4355},{"date":"2020-09-08","close":4268.6411},{"date":"2020-09-09","close":4260.2539},{"date":"2020-09-10","close":4318.958},{"date":"2020-09-11","close":4277.0269},{"date":"2020-09-14","close":5560.1348},{"date":"2020-09-15","close":6214.269},{"date":"2020-09-16","close":6214.269},{"date":"2020-09-17","close":6600.04},{"date":"2020-09-18","close":6499.4038},{"date":"2020-09-21","close":6247.8145},{"date":"2020-09-22","close":6012.9966},{"date":"2020-09-23","close":6482.6309},{"date":"2020-09-24","close":5794.9521},{"date":"2020-09-25","close":5685.9297},{"date":"2020-09-28","close":5845.27},{"date":"2020-09-29","close":5845.27},{"date":"2020-10-05","close":7598.0132},{"date":"2020-10-06","close":7707.0352},{"date":"2020-10-07","close":7707.0352},{"date":"2020-10-08","close":7656.7173},{"date":"2020-10-12","close":8470.1914},{"date":"2020-10-13","close":7967.0112},{"date":"2020-10-14","close":7681.876},{"date":"2020-10-15","close":7790.8979},{"date":"2020-10-16","close":7899.9199},{"date":"2020-10-19","close":7371.5815},{"date":"2020-10-20","close":7052.9004},{"date":"2020-10-21","close":7027.7427},{"date":"2020-10-22","close":6625.1987},{"date":"2020-10-23","close":6625.1987},{"date":"2020-10-26","close":6893.561},{"date":"2020-10-27","close":8243.7598},{"date":"2020-10-28","close":8386.3271},{"date":"2020-10-29","close":8235.374},{"date":"2020-10-30","close":7656.7173},{"date":"2020-11-02","close":7816.0571},{"date":"2020-11-03","close":7790.8979},{"date":"2020-11-04","close":7925.0801},{"date":"2020-11-05","close":8151.5107},{"date":"2020-11-06","close":7925.0801},{"date":"2020-11-09","close":8159.897},{"date":"2020-11-10","close":8201.8291},{"date":"2020-11-11","close":8554.0537},{"date":"2020-11-12","close":8344.3955},{"date":"2020-11-13","close":7958.6245},{"date":"2020-11-16","close":8679.8486},{"date":"2020-11-17","close":8369.5537},{"date":"2020-11-18","close":8252.1465},{"date":"2020-11-19","close":8252.1465},{"date":"2020-11-20","close":8218.6016},{"date":"2020-11-23","close":8235.374},{"date":"2020-11-24","close":8151.5107},{"date":"2020-11-25","close":7967.0112},{"date":"2020-11-26","close":7933.4658},{"date":"2020-11-27","close":7925.0801},{"date":"2020-11-30","close":8067.647},{"date":"2020-12-01","close":8151.5107},{"date":"2020-12-02","close":8042.4868},{"date":"2020-12-03","close":9015.3027},{"date":"2020-12-04","close":8386.3271},{"date":"2020-12-07","close":8218.6016},{"date":"2020-12-08","close":7967.0112},{"date":"2020-12-09","close":8084.4194},{"date":"2020-12-10","close":8101.1919},{"date":"2020-12-11","close":8101.1919},{"date":"2020-12-14","close":8076.0342},{"date":"2020-12-15","close":8008.9424},{"date":"2020-12-16","close":8000.5562},{"date":"2020-12-17","close":8126.3511},{"date":"2020-12-18","close":8017.3281},{"date":"2020-12-21","close":7891.5342},{"date":"2020-12-22","close":7732.1934},{"date":"2020-12-23","close":7832.8306},{"date":"2020-12-24","close":7715.4204},{"date":"2020-12-28","close":7455.4458},{"date":"2020-12-29","close":7610.377},{"date":"2020-12-30","close":7831.707},{"date":"2021-01-04","close":8325.4463},{"date":"2021-01-05","close":8197.7539},{"date":"2021-01-06","close":8044.5259},{"date":"2021-01-07","close":8231.8066},{"date":"2021-01-08","close":8555.2891},{"date":"2021-01-11","close":8810.6709},{"date":"2021-01-12","close":8597.8525},{"date":"2021-01-13","close":8853.2344},{"date":"2021-01-14","close":8555.2891},{"date":"2021-01-15","close":8240.3193},{"date":"2021-01-18","close":8095.6025},{"date":"2021-01-19","close":8325.4463},{"date":"2021-01-20","close":8333.959},{"date":"2021-01-21","close":8555.2891},{"date":"2021-01-22","close":8376.5225},{"date":"2021-01-25","close":8597.8525},{"date":"2021-01-26","close":8359.4971},{"date":"2021-01-27","close":8121.1406},{"date":"2021-01-28","close":7797.6562},{"date":"2021-01-29","close":7320.9448},{"date":"2021-02-01","close":7542.2754},{"date":"2021-02-02","close":7525.2495},{"date":"2021-02-03","close":7891.2969},{"date":"2021-02-04","close":8155.1914},{"date":"2021-02-05","close":7942.3735},{"date":"2021-02-08","close":7550.7886},{"date":"2021-02-09","close":7533.7632},{"date":"2021-02-10","close":7635.915},{"date":"2021-02-15","close":7635.915},{"date":"2021-02-16","close":7601.8638},{"date":"2021-02-17","close":7661.4531},{"date":"2021-02-18","close":7567.813},{"date":"2021-02-19","close":7499.7109},{"date":"2021-02-22","close":7550.7886},{"date":"2021-02-23","close":7372.02},{"date":"2021-02-24","close":7014.4863},{"date":"2021-02-25","close":7235.8164},{"date":"2021-02-26","close":7669.9663},{"date":"2021-03-02","close":9363.999},{"date":"2021-03-03","close":8597.8525},{"date":"2021-03-04","close":8453.1377},{"date":"2021-03-05","close":8299.9072},{"date":"2021-03-08","close":8316.9336},{"date":"2021-03-09","close":8427.5986},{"date":"2021-03-10","close":7806.1694},{"date":"2021-03-11","close":7874.272},{"date":"2021-03-12","close":8257.3447},{"date":"2021-03-15","close":8231.8066},{"date":"2021-03-16","close":8240.3193},{"date":"2021-03-17","close":8197.7539},{"date":"2021-03-18","close":8555.2891},{"date":"2021-03-19","close":8385.0342},{"date":"2021-03-22","close":8444.624},{"date":"2021-03-23","close":8146.6792},{"date":"2021-03-24","close":8155.1914},{"date":"2021-03-25","close":8197.7539},{"date":"2021-03-26","close":8308.4199},{"date":"2021-03-29","close":8172.2163},{"date":"2021-03-30","close":8308.4199},{"date":"2021-03-31","close":8257.3447},{"date":"2021-04-01","close":8368.0088},{"date":"2021-04-02","close":8555.2891},{"date":"2021-04-05","close":8436.1113},{"date":"2021-04-06","close":8274.3701},{"date":"2021-04-07","close":8197.7539},{"date":"2021-04-08","close":8231.8066},{"date":"2021-04-09","close":8180.729},{"date":"2021-04-12","close":8155.1914},{"date":"2021-04-13","close":8316.9336},{"date":"2021-04-14","close":8299.9072},{"date":"2021-04-15","close":8172.2163},{"date":"2021-04-16","close":8172.2163},{"date":"2021-04-19","close":8180.729},{"date":"2021-04-20","close":8180.729},{"date":"2021-04-21","close":8087.0889},{"date":"2021-04-22","close":8087.0889},{"date":"2021-04-23","close":7993.4492},{"date":"2021-04-26","close":7993.4492},{"date":"2021-04-27","close":7882.7837},{"date":"2021-04-28","close":7712.5293},{"date":"2021-04-29","close":7559.3003},{"date":"2021-04-30","close":7704.0161},{"date":"2021-05-03","close":7763.606},{"date":"2021-05-04","close":7695.5044},{"date":"2021-05-06","close":7704.0161},{"date":"2021-05-07","close":7882.7837},{"date":"2021-05-10","close":7916.8345},{"date":"2021-05-11","close":7729.5557},{"date":"2021-05-12","close":7942.3735},{"date":"2021-05-13","close":7984.9365},{"date":"2021-05-14","close":7967.9106},{"date":"2021-05-17","close":7712.5293},{"date":"2021-05-18","close":7772.1187},{"date":"2021-05-20","close":7746.5806},{"date":"2021-05-21","close":7780.6309},{"date":"2021-05-24","close":7704.0161},{"date":"2021-05-25","close":7721.0425},{"date":"2021-05-26","close":7729.5557},{"date":"2021-05-27","close":7712.5293},{"date":"2021-05-28","close":7950.8862},{"date":"2021-05-31","close":7942.3735},{"date":"2021-06-01","close":7976.4243},{"date":"2021-06-02","close":7874.272},{"date":"2021-06-03","close":7891.2969},{"date":"2021-06-04","close":8070.0649},{"date":"2021-06-07","close":8121.1406},{"date":"2021-06-08","close":8257.3447},{"date":"2021-06-09","close":8036.0132},{"date":"2021-06-10","close":8010.4751},{"date":"2021-06-11","close":8070.0649},{"date":"2021-06-14","close":8070.0649},{"date":"2021-06-15","close":8163.7041},{"date":"2021-06-16","close":8163.7041},{"date":"2021-06-17","close":8104.1138},{"date":"2021-06-18","close":8044.5259},{"date":"2021-06-21","close":7814.6821},{"date":"2021-06-22","close":7959.3994},{"date":"2021-06-23","close":7857.2461},{"date":"2021-06-24","close":7857.2461},{"date":"2021-06-25","close":7857.2461},{"date":"2021-06-28","close":7874.272},{"date":"2021-06-29","close":7857.2461},{"date":"2021-06-30","close":7899.8086},{"date":"2021-07-01","close":7933.8613},{"date":"2021-07-02","close":7831.708},{"date":"2021-07-05","close":7780.6309},{"date":"2021-07-06","close":7797.6562},{"date":"2021-07-07","close":7755.0938},{"date":"2021-07-08","close":7601.8638},{"date":"2021-07-09","close":7448.6348},{"date":"2021-07-12","close":7593.3516},{"date":"2021-07-13","close":7635.915},{"date":"2021-07-14","close":7593.3516},{"date":"2021-07-15","close":7627.4028},{"date":"2021-07-16","close":7576.3262},{"date":"2021-07-19","close":7533.7632},{"date":"2021-07-20","close":7491.1987},{"date":"2021-07-21","close":7491.1987},{"date":"2021-07-22","close":7491.1987},{"date":"2021-07-23","close":7465.6602},{"date":"2021-07-26","close":7414.585},{"date":"2021-07-27","close":7389.0459},{"date":"2021-07-28","close":7363.5083},{"date":"2021-07-29","close":7380.5337},{"date":"2021-07-30","close":7346.4819},{"date":"2021-08-02","close":7312.4321},{"date":"2021-08-03","close":7235.8164},{"date":"2021-08-04","close":7278.3804},{"date":"2021-08-05","close":7380.5337},{"date":"2021-08-06","close":7337.9692},{"date":"2021-08-09","close":7278.3804},{"date":"2021-08-10","close":7227.3042},{"date":"2021-08-11","close":7201.7661},{"date":"2021-08-12","close":7184.7402},{"date":"2021-08-13","close":7031.5117},{"date":"2021-08-17","close":6725.0537},{"date":"2021-08-18","close":6776.1299},{"date":"2021-08-19","close":6427.1084},{"date":"2021-08-20","close":6129.1626},{"date":"2021-08-23","close":6282.3921},{"date":"2021-08-24","close":6588.8501},{"date":"2021-08-25","close":6588.8501},{"date":"2021-08-26","close":6699.5151},{"date":"2021-08-27","close":6716.54},{"date":"2021-08-30","close":6733.5659},{"date":"2021-08-31","close":6716.54},{"date":"2021-09-01","close":6818.6938},{"date":"2021-09-02","close":6784.6426},{"date":"2021-09-03","close":6912.333},{"date":"2021-09-06","close":6920.8462},{"date":"2021-09-07","close":6903.8208},{"date":"2021-09-08","close":6869.77},{"date":"2021-09-09","close":6801.668},{"date":"2021-09-10","close":6776.1299},{"date":"2021-09-13","close":6614.3877},{"date":"2021-09-14","close":6767.6172},{"date":"2021-09-15","close":6733.5659},{"date":"2021-09-16","close":6699.5151},{"date":"2021-09-17","close":6750.5918},{"date":"2021-09-23","close":6554.7993},{"date":"2021-09-24","close":6546.2861},{"date":"2021-09-27","close":6605.8755},{"date":"2021-09-28","close":6478.1846},{"date":"2021-09-29","close":6341.981},{"date":"2021-09-30","close":6410.082},{"date":"2021-10-01","close":6205.7769},{"date":"2021-10-05","close":5907.8315},{"date":"2021-10-06","close":5524.7583},{"date":"2021-10-07","close":5686.501},{"date":"2021-10-08","close":5916.3442},{"date":"2021-10-12","close":5848.2432},{"date":"2021-10-13","close":6248.3408},{"date":"2021-10-14","close":6376.0317},{"date":"2021-10-15","close":6418.5952},{"date":"2021-10-18","close":6410.082},{"date":"2021-10-19","close":6435.6206},{"date":"2021-10-20","close":6384.5449},{"date":"2021-10-21","close":6418.5952},{"date":"2021-10-22","close":6503.7227},{"date":"2021-10-25","close":6750.5918},{"date":"2021-10-26","close":6852.7441},{"date":"2021-10-27","close":6733.5659},{"date":"2021-10-28","close":6767.6172},{"date":"2021-10-29","close":6597.3628},{"date":"2021-11-01","close":6401.5693},{"date":"2021-11-02","close":6682.4893},{"date":"2021-11-03","close":6597.3628},{"date":"2021-11-04","close":6529.2607},{"date":"2021-11-05","close":6529.2607},{"date":"2021-11-08","close":6444.1338},{"date":"2021-11-09","close":6367.5186},{"date":"2021-11-10","close":6146.1885},{"date":"2021-11-11","close":6137.6748},{"date":"2021-11-12","close":6307.9297},{"date":"2021-11-15","close":6307.9297},{"date":"2021-11-16","close":6231.3159},{"date":"2021-11-17","close":6367.5186},{"date":"2021-11-18","close":6197.2642},{"date":"2021-11-19","close":6290.9043},{"date":"2021-11-22","close":6367.5186},{"date":"2021-11-23","close":6316.4424},{"date":"2021-11-24","close":6239.8276},{"date":"2021-11-25","close":6137.6748},{"date":"2021-11-26","close":5975.9331},{"date":"2021-11-29","close":5746.0898},{"date":"2021-11-30","close":5448.1445},{"date":"2021-12-01","close":5618.3994},{"date":"2021-12-02","close":5712.0391},{"date":"2021-12-03","close":5771.6284},{"date":"2021-12-06","close":5737.5776},{"date":"2021-12-07","close":5771.6284},{"date":"2021-12-08","close":5822.7041},{"date":"2021-12-09","close":5822.7041},{"date":"2021-12-10","close":5805.6792},{"date":"2021-12-13","close":5941.8828},{"date":"2021-12-14","close":5933.3701},{"date":"2021-12-15","close":5865.2681},{"date":"2021-12-16","close":5831.2173},{"date":"2021-12-17","close":5822.7041},{"date":"2021-12-20","close":6912.333},{"date":"2021-12-21","close":6827.2061},{"date":"2021-12-22","close":6920.8462},{"date":"2021-12-23","close":6827.2061},{"date":"2021-12-24","close":7074.0752},{"date":"2021-12-27","close":6920.8462},{"date":"2021-12-28","close":6793.1548},{"date":"2021-12-29","close":6976.6602},{"date":"2021-12-30","close":6942.0371},{"date":"2022-01-03","close":7990.0},{"date":"2022-01-04","close":7011.2842},{"date":"2022-01-05","close":7279.6167},{"date":"2022-01-06","close":7158.4346},{"date":"2022-01-07","close":6942.0371},{"date":"2022-01-10","close":6716.9834},{"date":"2022-01-11","close":6439.9941},{"date":"2022-01-12","close":6613.1123},{"date":"2022-01-13","close":6742.9512},{"date":"2022-01-14","close":6647.7363},{"date":"2022-01-17","close":6362.0913},{"date":"2022-01-18","close":6188.9731},{"date":"2022-01-19","close":6171.6606},{"date":"2022-01-20","close":6318.8115},{"date":"2022-01-21","close":6154.3496},{"date":"2022-01-24","close":5929.2959},{"date":"2022-01-25","close":5756.1772},{"date":"2022-01-26","close":5756.1772},{"date":"2022-01-27","close":5712.8984},{"date":"2022-01-28","close":5860.0483},{"date":"2022-02-03","close":5955.2637},{"date":"2022-02-04","close":6050.4785},{"date":"2022-02-07","close":6033.167},{"date":"2022-02-08","close":6033.167},{"date":"2022-02-09","close":6033.167},{"date":"2022-02-10","close":5972.5752},{"date":"2022-02-11","close":5790.8013},{"date":"2022-02-14","close":5531.1245},{"date":"2022-02-15","close":5435.9097},{"date":"2022-02-16","close":5712.8984},{"date":"2022-02-17","close":5712.8984},{"date":"2022-02-18","close":5782.1455},{"date":"2022-02-21","close":5738.8657},{"date":"2022-02-22","close":5738.8657},{"date":"2022-02-23","close":5738.8657},{"date":"2022-02-24","close":5366.6616},{"date":"2022-02-25","close":5444.5654},{"date":"2022-02-28","close":5444.5654},{"date":"2022-03-02","close":5591.7158},{"date":"2022-03-03","close":5963.9194},{"date":"2022-03-04","close":5963.9194},{"date":"2022-03-07","close":5686.9307},{"date":"2022-03-08","close":5634.9951},{"date":"2022-03-10","close":5634.9951},{"date":"2022-03-11","close":5738.8657},{"date":"2022-03-14","close":5583.0596},{"date":"2022-03-15","close":5557.0918},{"date":"2022-03-16","close":5808.1133},{"date":"2022-03-17","close":5972.5752},{"date":"2022-03-18","close":5911.9839},{"date":"2022-03-21","close":5911.9839},{"date":"2022-03-22","close":5903.3286},{"date":"2022-03-23","close":5911.9839},{"date":"2022-03-24","close":5955.2637},{"date":"2022-03-25","close":5946.6079},{"date":"2022-03-28","close":5981.2314},{"date":"2022-03-29","close":6050.4785},{"date":"2022-03-30","close":6422.6821},{"date":"2022-03-31","close":6422.6821},{"date":"2022-04-01","close":6301.4995},{"date":"2022-04-04","close":6310.1558},{"date":"2022-04-05","close":6379.4028},{"date":"2022-04-06","close":6431.3389},{"date":"2022-04-07","close":6370.7471},{"date":"2022-04-08","close":6327.4673},{"date":"2022-04-11","close":6465.9619},{"date":"2022-04-12","close":6552.5215},{"date":"2022-04-13","close":6569.8325},{"date":"2022-04-14","close":6569.8325},{"date":"2022-04-15","close":6613.1123},{"date":"2022-04-18","close":6517.897},{"date":"2022-04-19","close":6535.2095},{"date":"2022-04-20","close":6734.2954},{"date":"2022-04-21","close":6751.6069},{"date":"2022-04-22","close":6665.0479},{"date":"2022-04-25","close":6569.8325},{"date":"2022-04-26","close":6890.1016},{"date":"2022-04-27","close":6898.7573},{"date":"2022-04-28","close":6786.231},{"date":"2022-04-29","close":6794.8862},{"date":"2022-05-02","close":6760.2627},{"date":"2022-05-03","close":6820.8535},{"date":"2022-05-04","close":6734.2954},{"date":"2022-05-06","close":6587.145},{"date":"2022-05-09","close":7480.0},{"date":"2022-05-10","close":6465.9619},{"date":"2022-05-11","close":6500.5859},{"date":"2022-05-12","close":6405.3706},{"date":"2022-05-13","close":6829.5098},{"date":"2022-05-16","close":6794.8862},{"date":"2022-05-17","close":6855.4775},{"date":"2022-05-18","close":7201.7139},{"date":"2022-05-19","close":6933.3813},{"date":"2022-05-20","close":6846.8218},{"date":"2022-05-23","close":6699.6714},{"date":"2022-05-24","close":7954.7773},{"date":"2022-05-25","close":7902.8418},{"date":"2022-05-26","close":7565.2627},{"date":"2022-05-27","close":7504.6704},{"date":"2022-05-30","close":7556.606},{"date":"2022-05-31","close":7686.4443},{"date":"2022-06-02","close":7556.606},{"date":"2022-06-03","close":7444.0801},{"date":"2022-06-07","close":7262.3052},{"date":"2022-06-08","close":7426.7671},{"date":"2022-06-09","close":7210.3701},{"date":"2022-06-10","close":7175.7461},{"date":"2022-06-13","close":6786.231},{"date":"2022-06-14","close":6768.918},{"date":"2022-06-15","close":6336.124},{"date":"2022-06-16","close":6336.124},{"date":"2022-06-17","close":6318.8115},{"date":"2022-06-20","close":5911.9839},{"date":"2022-06-21","close":6067.79},{"date":"2022-06-22","close":5721.5542},{"date":"2022-06-23","close":5366.6616},{"date":"2022-06-24","close":5712.8984},{"date":"2022-06-27","close":6284.1885},{"date":"2022-06-28","close":6353.4351},{"date":"2022-06-29","close":6327.4673},{"date":"2022-06-30","close":6163.0049},{"date":"2022-07-01","close":6033.167},{"date":"2022-07-04","close":5851.3931},{"date":"2022-07-05","close":5963.9194},{"date":"2022-07-06","close":5790.8013},{"date":"2022-07-07","close":5894.6719},{"date":"2022-07-08","close":6007.1992},{"date":"2022-07-11","close":6137.0376},{"date":"2022-07-12","close":5886.0161},{"date":"2022-07-13","close":6275.5322},{"date":"2022-07-14","close":6318.8115},{"date":"2022-07-15","close":6154.3496},{"date":"2022-07-18","close":6249.5645},{"date":"2022-07-19","close":6336.124},{"date":"2022-07-20","close":6292.8438},{"date":"2022-07-21","close":6587.145},{"date":"2022-07-22","close":6517.897},{"date":"2022-07-25","close":6812.1982},{"date":"2022-07-26","close":6716.9834},{"date":"2022-07-27","close":6725.6387},{"date":"2022-07-28","close":6630.4243},{"date":"2022-07-29","close":6742.9512},{"date":"2022-08-01","close":6751.6069},{"date":"2022-08-02","close":6682.3599},{"date":"2022-08-03","close":6881.4458},{"date":"2022-08-04","close":6855.4775},{"date":"2022-08-05","close":6725.6387},{"date":"2022-08-08","close":6855.4775},{"date":"2022-08-09","close":6786.231},{"date":"2022-08-10","close":6734.2954},{"date":"2022-08-11","close":6846.8218},{"date":"2022-08-12","close":6864.1338},{"date":"2022-08-16","close":6872.7896},{"date":"2022-08-17","close":6682.3599},{"date":"2022-08-18","close":6509.2417},{"date":"2022-08-19","close":6569.8325},{"date":"2022-08-22","close":6465.9619},{"date":"2022-08-23","close":6526.5532},{"date":"2022-08-24","close":6465.9619},{"date":"2022-08-25","close":6647.7363},{"date":"2022-08-26","close":6595.8008},{"date":"2022-08-29","close":6292.8438},{"date":"2022-08-30","close":6595.8008},{"date":"2022-08-31","close":6587.145},{"date":"2022-09-01","close":6388.0586},{"date":"2022-09-02","close":6431.3389},{"date":"2022-09-05","close":6353.4351},{"date":"2022-09-06","close":6647.7363},{"date":"2022-09-07","close":6561.1772},{"date":"2022-09-08","close":6491.9297},{"date":"2022-09-13","close":6768.918},{"date":"2022-09-14","close":6561.1772},{"date":"2022-09-15","close":6535.2095},{"date":"2022-09-16","close":6396.7144},{"date":"2022-09-19","close":6145.6934},{"date":"2022-09-20","close":6197.6289},{"date":"2022-09-21","close":6111.0693},{"date":"2022-09-22","close":5998.5435},{"date":"2022-09-23","close":5808.1133},{"date":"2022-09-26","close":5383.9736},{"date":"2022-09-27","close":5505.1562},{"date":"2022-09-28","close":5254.1353},{"date":"2022-09-29","close":5202.1992},{"date":"2022-09-30","close":5167.5762},{"date":"2022-10-04","close":5332.0381},{"date":"2022-10-05","close":5262.791},{"date":"2022-10-06","close":5349.3506},{"date":"2022-10-07","close":5280.103},{"date":"2022-10-11","close":4873.2749},{"date":"2022-10-12","close":4855.9634},{"date":"2022-10-13","close":4570.3184},{"date":"2022-10-14","close":4804.0278},{"date":"2022-10-17","close":4933.8672},{"date":"2022-10-18","close":5306.0703},{"date":"2022-10-19","close":5150.2637},{"date":"2022-10-20","close":5081.0171},{"date":"2022-10-21","close":5063.7051},{"date":"2022-10-24","close":5150.2637},{"date":"2022-10-25","close":5132.9526},{"date":"2022-10-26","close":5089.6733},{"date":"2022-10-27","close":5141.6084},{"date":"2022-10-28","close":5158.9204},{"date":"2022-10-31","close":5210.8555},{"date":"2022-11-01","close":5236.8232},{"date":"2022-11-02","close":5132.9526},{"date":"2022-11-03","close":5167.5762},{"date":"2022-11-04","close":5158.9204},{"date":"2022-11-07","close":5453.2207},{"date":"2022-11-08","close":5496.501},{"date":"2022-11-09","close":5652.3071},{"date":"2022-11-10","close":5461.8765},{"date":"2022-11-11","close":5539.7803},{"date":"2022-11-14","close":5600.3716},{"date":"2022-11-15","close":5652.3071},{"date":"2022-11-16","close":5678.2744},{"date":"2022-11-17","close":5548.436},{"date":"2022-11-18","close":5513.812},{"date":"2022-11-21","close":5358.0059},{"date":"2022-11-22","close":5280.103},{"date":"2022-11-23","close":5427.2529},{"date":"2022-11-24","close":5479.188},{"date":"2022-11-25","close":5444.5654},{"date":"2022-11-28","close":5349.3506},{"date":"2022-11-29","close":5358.0059},{"date":"2022-11-30","close":5409.9414},{"date":"2022-12-01","close":5453.2207},{"date":"2022-12-02","close":6933.3813},{"date":"2022-12-05","close":6682.3599},{"date":"2022-12-06","close":6344.7793},{"date":"2022-12-07","close":6310.1558},{"date":"2022-12-08","close":5955.2637},{"date":"2022-12-09","close":5955.2637},{"date":"2022-12-12","close":5877.3604},{"date":"2022-12-13","close":5963.9194},{"date":"2022-12-14","close":6041.8228},{"date":"2022-12-15","close":6076.4458},{"date":"2022-12-16","close":5937.9517},{"date":"2022-12-19","close":5903.3286},{"date":"2022-12-20","close":5565.7476},{"date":"2022-12-21","close":5712.8984},{"date":"2022-12-22","close":5730.21},{"date":"2022-12-23","close":5513.812},{"date":"2022-12-26","close":5513.812},{"date":"2022-12-27","close":5565.7476},{"date":"2022-12-28","close":5677.7026},{"date":"2022-12-29","close":5357.832},{"date":"2023-01-02","close":5411.1436},{"date":"2023-01-03","close":5402.2588},{"date":"2023-01-04","close":5535.5376},{"date":"2023-01-05","close":5517.7676},{"date":"2023-01-06","close":5633.2764},{"date":"2023-01-09","close":5739.8999},{"date":"2023-01-10","close":5731.0142},{"date":"2023-01-11","close":5819.8677},{"date":"2023-01-12","close":5819.8677},{"date":"2023-01-13","close":5837.6377},{"date":"2023-01-16","close":5846.5234},{"date":"2023-01-17","close":5766.5552},{"date":"2023-01-18","close":5695.4731},{"date":"2023-01-19","close":5606.6201},{"date":"2023-01-20","close":5642.1616},{"date":"2023-01-25","close":5713.2437},{"date":"2023-01-26","close":5944.2612},{"date":"2023-01-27","close":5864.2939},{"date":"2023-01-30","close":5837.6377},{"date":"2023-01-31","close":5828.752},{"date":"2023-02-01","close":5837.6377},{"date":"2023-02-02","close":5944.2612},{"date":"2023-02-03","close":5953.1465},{"date":"2023-02-06","close":5979.8027},{"date":"2023-02-07","close":5935.376},{"date":"2023-02-08","close":5944.2612},{"date":"2023-02-09","close":5890.9492},{"date":"2023-02-10","close":5757.6704},{"date":"2023-02-13","close":5739.8999},{"date":"2023-02-14","close":5819.8677},{"date":"2023-02-15","close":5633.2764},{"date":"2023-02-16","close":5793.2114},{"date":"2023-02-17","close":5864.2939},{"date":"2023-02-20","close":5926.4912},{"date":"2023-02-21","close":5970.917},{"date":"2023-02-22","close":6130.8521},{"date":"2023-02-23","close":5944.2612},{"date":"2023-02-24","close":5775.4404},{"date":"2023-02-27","close":5722.1289},{"date":"2023-02-28","close":5802.0967},{"date":"2023-03-02","close":5917.6055},{"date":"2023-03-03","close":5926.4912},{"date":"2023-03-06","close":5988.6875},{"date":"2023-03-07","close":6006.4585},{"date":"2023-03-08","close":6033.1143},{"date":"2023-03-09","close":6184.1641},{"date":"2023-03-10","close":5890.9492},{"date":"2023-03-13","close":5855.4082},{"date":"2023-03-14","close":5731.0142},{"date":"2023-03-15","close":6041.9995},{"date":"2023-03-16","close":6033.1143},{"date":"2023-03-17","close":5997.5732},{"date":"2023-03-20","close":6059.7705},{"date":"2023-03-21","close":6006.4585},{"date":"2023-03-22","close":6104.1968},{"date":"2023-03-23","close":6015.3433},{"date":"2023-03-24","close":6130.8521},{"date":"2023-03-27","close":6139.7378},{"date":"2023-03-28","close":6379.6406},{"date":"2023-03-29","close":6486.2642},{"date":"2023-03-30","close":6441.8379},{"date":"2023-03-31","close":6379.6406},{"date":"2023-04-03","close":6450.7231},{"date":"2023-04-04","close":6495.1494},{"date":"2023-04-05","close":6966.0698},{"date":"2023-04-06","close":6717.2817},{"date":"2023-04-07","close":7232.6289},{"date":"2023-04-10","close":7188.2026},{"date":"2023-04-11","close":7525.8433},{"date":"2023-04-12","close":7668.0083},{"date":"2023-04-13","close":7819.0581},{"date":"2023-04-14","close":7623.5815},{"date":"2023-04-17","close":7499.1875},{"date":"2023-04-18","close":7126.0054},{"date":"2023-04-19","close":7445.8755},{"date":"2023-04-20","close":7081.5786},{"date":"2023-04-21","close":6868.332},{"date":"2023-04-24","close":7001.6113},{"date":"2023-04-25","close":7970.1084},{"date":"2023-04-26","close":7268.1699},{"date":"2023-04-27","close":7508.0728},{"date":"2023-04-28","close":7232.6289},{"date":"2023-05-02","close":7623.5815},{"date":"2023-05-03","close":7668.0083},{"date":"2023-05-04","close":7596.9263},{"date":"2023-05-08","close":8085.6177},{"date":"2023-05-09","close":8538.7666},{"date":"2023-05-10","close":8263.3223},{"date":"2023-05-11","close":8050.0757},{"date":"2023-05-12","close":8050.0757},{"date":"2023-05-15","close":7845.7144},{"date":"2023-05-16","close":7721.3203},{"date":"2023-05-17","close":8218.8965},{"date":"2023-05-18","close":8121.1582},{"date":"2023-05-19","close":7872.3701},{"date":"2023-05-22","close":7987.8789},{"date":"2023-05-23","close":8023.4199},{"date":"2023-05-24","close":8067.8462},{"date":"2023-05-25","close":7730.2056},{"date":"2023-05-26","close":7499.1875},{"date":"2023-05-30","close":7490.3027},{"date":"2023-05-31","close":7445.8755},{"date":"2023-06-01","close":7588.0405},{"date":"2023-06-02","close":7685.7788},{"date":"2023-06-05","close":7774.6323},{"date":"2023-06-07","close":7596.9263},{"date":"2023-06-08","close":7445.8755},{"date":"2023-06-09","close":7570.27},{"date":"2023-06-12","close":7508.0728},{"date":"2023-06-13","close":7579.1548},{"date":"2023-06-14","close":7374.7935},{"date":"2023-06-15","close":7232.6289},{"date":"2023-06-16","close":7285.9404},{"date":"2023-06-19","close":7303.7114},{"date":"2023-06-20","close":7436.9907},{"date":"2023-06-21","close":7845.7144},{"date":"2023-06-22","close":7650.2383},{"date":"2023-06-23","close":7765.7466},{"date":"2023-06-26","close":7739.0898},{"date":"2023-06-27","close":7819.0581},{"date":"2023-06-28","close":7792.4023},{"date":"2023-06-29","close":7499.1875},{"date":"2023-06-30","close":7819.0581},{"date":"2023-07-03","close":8227.7812},{"date":"2023-07-04","close":8227.7812},{"date":"2023-07-05","close":8165.5845},{"date":"2023-07-06","close":8165.5845},{"date":"2023-07-07","close":7845.7144},{"date":"2023-07-10","close":8032.3052},{"date":"2023-07-11","close":8245.5527},{"date":"2023-07-12","close":8138.9297},{"date":"2023-07-13","close":8005.6494},{"date":"2023-07-14","close":8174.4702},{"date":"2023-07-17","close":8014.5352},{"date":"2023-07-18","close":7890.1406},{"date":"2023-07-19","close":7961.2231},{"date":"2023-07-20","close":7774.6323},{"date":"2023-07-21","close":7650.2383},{"date":"2023-07-24","close":7321.4814},{"date":"2023-07-25","close":7312.5967},{"date":"2023-07-26","close":6859.4463},{"date":"2023-07-27","close":6930.5288},{"date":"2023-07-28","close":7188.2026},{"date":"2023-07-31","close":7241.5142},{"date":"2023-08-01","close":7205.9727},{"date":"2023-08-02","close":6832.791},{"date":"2023-08-03","close":6735.0527},{"date":"2023-08-04","close":6752.8232},{"date":"2023-08-07","close":6521.8057},{"date":"2023-08-08","close":6415.1821},{"date":"2023-08-09","close":6699.5112},{"date":"2023-08-10","close":6548.4614},{"date":"2023-08-11","close":6646.1997},{"date":"2023-08-14","close":6601.7729},{"date":"2023-08-16","close":6184.1641},{"date":"2023-08-17","close":6610.6582},{"date":"2023-08-18","close":6708.397},{"date":"2023-08-21","close":7054.9233},{"date":"2023-08-22","close":6788.3643},{"date":"2023-08-23","close":6797.249},{"date":"2023-08-24","close":6788.3643},{"date":"2023-08-25","close":6646.1997},{"date":"2023-08-28","close":6894.9883},{"date":"2023-08-29","close":6930.5288},{"date":"2023-08-30","close":6983.8403},{"date":"2023-08-31","close":6903.8726},{"date":"2023-09-01","close":7019.3813},{"date":"2023-09-04","close":6948.2998},{"date":"2023-09-05","close":6903.8726},{"date":"2023-09-06","close":6850.561},{"date":"2023-09-07","close":6672.8555},{"date":"2023-09-08","close":6708.397},{"date":"2023-09-11","close":6681.7407},{"date":"2023-09-12","close":6646.1997},{"date":"2023-09-13","close":6655.085},{"date":"2023-09-14","close":6690.626},{"date":"2023-09-15","close":6752.8232},{"date":"2023-09-18","close":6628.4292},{"date":"2023-09-19","close":6504.0347},{"date":"2023-09-20","close":6504.0347},{"date":"2023-09-21","close":6299.6729},{"date":"2023-09-22","close":6281.9028},{"date":"2023-09-25","close":6281.9028},{"date":"2023-09-26","close":6113.082},{"date":"2023-09-27","close":6264.1318},{"date":"2023-10-04","close":6050.8848},{"date":"2023-10-05","close":5899.835},{"date":"2023-10-06","close":6148.623},{"date":"2023-10-10","close":5944.2612},{"date":"2023-10-11","close":6113.082},{"date":"2023-10-12","close":6335.2144},{"date":"2023-10-13","close":6237.4761},{"date":"2023-10-16","close":6059.7705},{"date":"2023-10-17","close":6095.311},{"date":"2023-10-18","close":6157.5083},{"date":"2023-10-19","close":5962.0317},{"date":"2023-10-20","close":5846.5234},{"date":"2023-10-23","close":5864.2939},{"date":"2023-10-24","close":6033.1143},{"date":"2023-10-25","close":6059.7705},{"date":"2023-10-26","close":5837.6377},{"date":"2023-10-27","close":6104.1968},{"date":"2023-10-30","close":6041.9995},{"date":"2023-10-31","close":5855.4082},{"date":"2023-11-01","close":5926.4912},{"date":"2023-11-02","close":6113.082},{"date":"2023-11-03","close":6157.5083},{"date":"2023-11-06","close":6290.7881},{"date":"2023-11-07","close":6157.5083},{"date":"2023-11-08","close":6059.7705},{"date":"2023-11-09","close":5997.5732},{"date":"2023-11-10","close":5917.6055},{"date":"2023-11-13","close":5837.6377},{"date":"2023-11-14","close":6077.5405},{"date":"2023-11-15","close":6317.4434},{"date":"2023-11-16","close":6388.5264},{"date":"2023-11-17","close":6290.7881},{"date":"2023-11-20","close":6290.7881},{"date":"2023-11-21","close":6281.9028},{"date":"2023-11-22","close":6237.4761},{"date":"2023-11-23","close":6193.0493},{"date":"2023-11-24","close":6281.9028},{"date":"2023-11-27","close":6184.1641},{"date":"2023-11-28","close":6184.1641},{"date":"2023-11-29","close":6113.082},{"date":"2023-11-30","close":6237.4761},{"date":"2023-12-01","close":6077.5405},{"date":"2023-12-04","close":6041.9995},{"date":"2023-12-05","close":5953.1465},{"date":"2023-12-06","close":6024.229},{"date":"2023-12-07","close":5979.8027},{"date":"2023-12-08","close":6068.6553},{"date":"2023-12-11","close":6104.1968},{"date":"2023-12-12","close":6113.082},{"date":"2023-12-13","close":6068.6553},{"date":"2023-12-14","close":6050.8848},{"date":"2023-12-15","close":6237.4761},{"date":"2023-12-18","close":6335.2144},{"date":"2023-12-19","close":6219.7056},{"date":"2023-12-20","close":6477.3789},{"date":"2023-12-21","close":6406.2969},{"date":"2023-12-22","close":6432.9521},{"date":"2023-12-26","close":6219.7056},{"date":"2023-12-27","close":6402.6377},{"date":"2023-12-28","close":6512.3975},{"date":"2024-01-02","close":6539.8369},{"date":"2024-01-03","close":6411.7847},{"date":"2024-01-04","close":6356.9048},{"date":"2024-01-05","close":6338.6113},{"date":"2024-01-08","close":6366.0513},{"date":"2024-01-09","close":6356.9048},{"date":"2024-01-10","close":6338.6113},{"date":"2024-01-11","close":6375.1978},{"date":"2024-01-12","close":6256.292},{"date":"2024-01-15","close":7527.6729},{"date":"2024-01-16","close":7545.9663},{"date":"2024-01-17","close":7161.8081},{"date":"2024-01-18","close":7134.3682},{"date":"2024-01-19","close":7116.0747},{"date":"2024-01-22","close":6951.4355},{"date":"2024-01-23","close":6896.5557},{"date":"2024-01-24","close":7088.6348},{"date":"2024-01-25","close":7006.3154},{"date":"2024-01-26","close":6951.4355},{"date":"2024-01-29","close":6768.5029},{"date":"2024-01-30","close":6640.4502},{"date":"2024-01-31","close":6631.3037},{"date":"2024-02-01","close":6805.0894},{"date":"2024-02-02","close":7216.6875},{"date":"2024-02-05","close":7088.6348},{"date":"2024-02-06","close":6878.2622},{"date":"2024-02-07","close":7024.6084},{"date":"2024-02-08","close":6905.7026},{"date":"2024-02-13","close":6960.582},{"date":"2024-02-14","close":6978.875},{"date":"2024-02-15","close":7006.3154},{"date":"2024-02-16","close":7344.7407},{"date":"2024-02-19","close":7335.5938},{"date":"2024-02-20","close":7308.1538},{"date":"2024-02-21","close":7180.1011},{"date":"2024-02-22","close":7216.6875},{"date":"2024-02-23","close":7116.0747},{"date":"2024-02-26","close":7207.541},{"date":"2024-02-27","close":7070.3418},{"date":"2024-02-28","close":7106.9282},{"date":"2024-02-29","close":7198.3945},{"date":"2024-03-04","close":7189.2476},{"date":"2024-03-05","close":6978.875},{"date":"2024-03-06","close":6951.4355},{"date":"2024-03-07","close":6869.1162},{"date":"2024-03-08","close":6859.9692},{"date":"2024-03-11","close":6750.2095},{"date":"2024-03-12","close":6795.9429},{"date":"2024-03-13","close":6933.1426},{"date":"2024-03-14","close":6978.875},{"date":"2024-03-15","close":6905.7026},{"date":"2024-03-18","close":6887.4092},{"date":"2024-03-19","close":6750.2095},{"date":"2024-03-20","close":6869.1162},{"date":"2024-03-21","close":6951.4355},{"date":"2024-03-22","close":6905.7026},{"date":"2024-03-25","close":6933.1426},{"date":"2024-03-26","close":7042.9014},{"date":"2024-03-27","close":7116.0747},{"date":"2024-03-28","close":7116.0747},{"date":"2024-03-29","close":7015.4619},{"date":"2024-04-01","close":7061.1948},{"date":"2024-04-02","close":6988.022},{"date":"2024-04-03","close":6832.5293},{"date":"2024-04-04","close":6823.3828},{"date":"2024-04-05","close":6768.5029},{"date":"2024-04-08","close":6722.77},{"date":"2024-04-09","close":6539.8369},{"date":"2024-04-11","close":6585.5703},{"date":"2024-04-12","close":6548.9839},{"date":"2024-04-15","close":6512.3975},{"date":"2024-04-16","close":6512.3975},{"date":"2024-04-17","close":6430.0781},{"date":"2024-04-18","close":6439.2241},{"date":"2024-04-19","close":6411.7847},{"date":"2024-04-22","close":6484.9575},{"date":"2024-04-23","close":6402.6377},{"date":"2024-04-24","close":6530.6909},{"date":"2024-04-25","close":6539.8369},{"date":"2024-04-26","close":6494.1045},{"date":"2024-04-29","close":6631.3037},{"date":"2024-04-30","close":6631.3037},{"date":"2024-05-02","close":6613.0103},{"date":"2024-05-03","close":6530.6909},{"date":"2024-05-07","close":6594.7173},{"date":"2024-05-08","close":6594.7173},{"date":"2024-05-09","close":6548.9839},{"date":"2024-05-10","close":6622.1567},{"date":"2024-05-13","close":6548.9839},{"date":"2024-05-14","close":6594.7173},{"date":"2024-05-16","close":6622.1567},{"date":"2024-05-17","close":6576.4238},{"date":"2024-05-20","close":6603.8633},{"date":"2024-05-21","close":6594.7173},{"date":"2024-05-22","close":6859.9692},{"date":"2024-05-23","close":6805.0894},{"date":"2024-05-24","close":6649.5967},{"date":"2024-05-27","close":6704.4766},{"date":"2024-05-28","close":6759.3564},{"date":"2024-05-29","close":6603.8633},{"date":"2024-05-30","close":6567.2773},{"date":"2024-05-31","close":6548.9839},{"date":"2024-06-03","close":6677.0366},{"date":"2024-06-04","close":6658.7437},{"date":"2024-06-05","close":6649.5967},{"date":"2024-06-07","close":6649.5967},{"date":"2024-06-10","close":6649.5967},{"date":"2024-06-11","close":6850.8223},{"date":"2024-06-12","close":6795.9429},{"date":"2024-06-13","close":6777.6494},{"date":"2024-06-14","close":6786.7964},{"date":"2024-06-17","close":6869.1162},{"date":"2024-06-18","close":6887.4092},{"date":"2024-06-19","close":6869.1162},{"date":"2024-06-20","close":6832.5293},{"date":"2024-06-21","close":6768.5029},{"date":"2024-06-24","close":6576.4238},{"date":"2024-06-25","close":6731.9165},{"date":"2024-06-26","close":6722.77},{"date":"2024-06-27","close":6713.623},{"date":"2024-06-28","close":6585.5703},{"date":"2024-07-01","close":6585.5703},{"date":"2024-07-02","close":6439.2241},{"date":"2024-07-03","close":6466.6646},{"date":"2024-07-04","close":6448.3711},{"date":"2024-07-05","close":6466.6646},{"date":"2024-07-08","close":6484.9575},{"date":"2024-07-09","close":6521.5439},{"date":"2024-07-10","close":6466.6646},{"date":"2024-07-11","close":6457.5176},{"date":"2024-07-12","close":6466.6646},{"date":"2024-07-15","close":6466.6646},{"date":"2024-07-16","close":6420.9312},{"date":"2024-07-17","close":6356.9048},{"date":"2024-07-18","close":6283.7319},{"date":"2024-07-19","close":6173.9722},{"date":"2024-07-22","close":6073.3594},{"date":"2024-07-23","close":6109.9458},{"date":"2024-07-24","close":6091.6528},{"date":"2024-07-25","close":6036.7729},{"date":"2024-07-26","close":5981.8931},{"date":"2024-07-29","close":6055.0664},{"date":"2024-07-30","close":5945.3066},{"date":"2024-07-31","close":5972.7466},{"date":"2024-08-01","close":6045.9194},{"date":"2024-08-02","close":5789.8145},{"date":"2024-08-05","close":4756.2451},{"date":"2024-08-06","close":5277.603},{"date":"2024-08-07","close":5369.0693},{"date":"2024-08-08","close":5305.043},{"date":"2024-08-09","close":5423.9487},{"date":"2024-08-12","close":5588.5884},{"date":"2024-08-13","close":5542.855},{"date":"2024-08-14","close":5762.374},{"date":"2024-08-16","close":5771.5205},{"date":"2024-08-19","close":5625.1743},{"date":"2024-08-20","close":5744.0811},{"date":"2024-08-21","close":5817.2539},{"date":"2024-08-22","close":5698.3477},{"date":"2024-08-23","close":5707.4941},{"date":"2024-08-26","close":5588.5884},{"date":"2024-08-27","close":5579.4419},{"date":"2024-08-28","close":5734.9341},{"date":"2024-08-29","close":5579.4419},{"date":"2024-08-30","close":5634.3213},{"date":"2024-09-02","close":5616.0283},{"date":"2024-09-03","close":5570.2949},{"date":"2024-09-04","close":5433.0957},{"date":"2024-09-05","close":5396.5088},{"date":"2024-09-06","close":5213.5767},{"date":"2024-09-09","close":5579.4419},{"date":"2024-09-10","close":5643.4683},{"date":"2024-09-11","close":5305.043},{"date":"2024-09-12","close":5469.6821},{"date":"2024-09-13","close":5506.2686},{"date":"2024-09-19","close":5423.9487},{"date":"2024-09-20","close":5350.7764},{"date":"2024-09-23","close":5369.0693},{"date":"2024-09-24","close":5387.3623},{"date":"2024-09-25","close":5387.3623},{"date":"2024-09-26","close":5442.2422},{"date":"2024-09-27","close":5460.5352},{"date":"2024-09-30","close":5369.0693},{"date":"2024-10-02","close":5259.3096},{"date":"2024-10-04","close":5231.8696},{"date":"2024-10-07","close":5387.3623},{"date":"2024-10-08","close":5323.3359},{"date":"2024-10-10","close":5268.4565},{"date":"2024-10-11","close":5241.0166},{"date":"2024-10-14","close":5222.7231},{"date":"2024-10-15","close":5222.7231},{"date":"2024-10-16","close":5149.5503},{"date":"2024-10-17","close":5039.791},{"date":"2024-10-18","close":4994.0576},{"date":"2024-10-21","close":4994.0576},{"date":"2024-10-22","close":4866.0049},{"date":"2024-10-23","close":4911.7383},{"date":"2024-10-24","close":4811.1255},{"date":"2024-10-25","close":4774.5386},{"date":"2024-10-28","close":4866.0049},{"date":"2024-10-29","close":4829.4185},{"date":"2024-10-30","close":4829.4185},{"date":"2024-10-31","close":4875.1519},{"date":"2024-11-01","close":4875.1519},{"date":"2024-11-04","close":4893.4448},{"date":"2024-11-05","close":4920.8843},{"date":"2024-11-06","close":4866.0049},{"date":"2024-11-07","close":4829.4185},{"date":"2024-11-08","close":4838.5649},{"date":"2024-11-11","close":4719.6587},{"date":"2024-11-12","close":4628.1924},{"date":"2024-11-13","close":4582.4595},{"date":"2024-11-14","close":4468.1265},{"date":"2024-11-15","close":4481.8462},{"date":"2024-11-18","close":4637.3394},{"date":"2024-11-19","close":4747.0986},{"date":"2024-11-20","close":4673.9258},{"date":"2024-11-21","close":4737.9521},{"date":"2024-11-22","close":4701.3657},{"date":"2024-11-25","close":4747.0986},{"date":"2024-11-26","close":4737.9521},{"date":"2024-11-27","close":4655.6323},{"date":"2024-11-28","close":4637.3394},{"date":"2024-11-29","close":4619.0459},{"date":"2024-12-02","close":4582.4595},{"date":"2024-12-03","close":4591.606},{"date":"2024-12-04","close":4527.5796},{"date":"2024-12-05","close":4463.5532},{"date":"2024-12-06","close":4390.3804},{"date":"2024-12-09","close":4138.8481},{"date":"2024-12-10","close":4353.7939},{"date":"2024-12-11","close":4518.4331},{"date":"2024-12-12","close":4509.2861},{"date":"2024-12-13","close":4591.606},{"date":"2024-12-16","close":4609.8994},{"date":"2024-12-17","close":4609.8994},{"date":"2024-12-18","close":4673.9258},{"date":"2024-12-19","close":4591.606},{"date":"2024-12-20","close":4559.5928},{"date":"2024-12-23","close":4637.3394},{"date":"2024-12-24","close":4673.9258},{"date":"2024-12-26","close":4692.2188},{"date":"2024-12-27","close":4673.1836},{"date":"2024-12-30","close":4677.9424},{"date":"2025-01-02","close":4706.4951},{"date":"2025-01-03","close":4735.0483},{"date":"2025-01-06","close":4796.9131},{"date":"2025-01-07","close":4911.1255},{"date":"2025-01-08","close":4930.1611},{"date":"2025-01-09","close":4949.1963},{"date":"2025-01-10","close":4987.2671},{"date":"2025-01-13","close":4892.0903},{"date":"2025-01-14","close":4977.7495},{"date":"2025-01-15","close":4968.2314},{"date":"2025-01-16","close":4996.7847},{"date":"2025-01-17","close":4949.1963},{"date":"2025-01-20","close":4977.7495},{"date":"2025-01-21","close":4901.6079},{"date":"2025-01-22","close":4920.6431},{"date":"2025-01-23","close":4825.4663},{"date":"2025-01-24","close":4844.502},{"date":"2025-01-31","close":4777.8779},{"date":"2025-02-03","close":4663.6655},{"date":"2025-02-04","close":4725.5308},{"date":"2025-02-05","close":4777.8779},{"date":"2025-02-06","close":4844.502},{"date":"2025-02-07","close":4768.3604},{"date":"2025-02-10","close":4806.4312},{"date":"2025-02-11","close":4754.084},{"date":"2025-02-12","close":4754.084},{"date":"2025-02-13","close":4825.4663},{"date":"2025-02-14","close":4834.9839},{"date":"2025-02-17","close":4796.9131},{"date":"2025-02-18","close":4796.9131},{"date":"2025-02-19","close":4854.0195},{"date":"2025-02-20","close":4796.9131},{"date":"2025-02-21","close":5063.4087},{"date":"2025-02-24","close":5767.7173},{"date":"2025-02-25","close":5567.8457},{"date":"2025-02-26","close":5672.5405},{"date":"2025-02-27","close":5558.3281},{"date":"2025-02-28","close":5358.4565},{"date":"2025-03-04","close":5244.2446},{"date":"2025-03-05","close":5472.6689},{"date":"2025-03-06","close":5425.0806},{"date":"2025-03-07","close":5406.0454},{"date":"2025-03-10","close":5415.563},{"date":"2025-03-11","close":5501.2222},{"date":"2025-03-12","close":5510.7397},{"date":"2025-03-13","close":5463.1514},{"date":"2025-03-14","close":5491.7046},{"date":"2025-03-17","close":5529.7749},{"date":"2025-03-18","close":5529.7749},{"date":"2025-03-19","close":5586.8813},{"date":"2025-03-20","close":5491.7046},{"date":"2025-03-21","close":5520.2573},{"date":"2025-03-24","close":5739.1641},{"date":"2025-03-25","close":7233.4409},{"date":"2025-03-26","close":6995.4985},{"date":"2025-03-27","close":6567.2026},{"date":"2025-03-28","close":6186.4956},{"date":"2025-03-31","close":5862.894},{"date":"2025-04-01","close":6100.8364},{"date":"2025-04-02","close":6034.2124},{"date":"2025-04-03","close":5605.9165},{"date":"2025-04-04","close":5510.7397},{"date":"2025-04-07","close":5253.7622},{"date":"2025-04-08","close":5234.7271},{"date":"2025-04-09","close":5082.4438},{"date":"2025-04-10","close":5358.4565},{"date":"2025-04-11","close":5310.8682},{"date":"2025-04-14","close":5472.6689},{"date":"2025-04-15","close":5701.0933},{"date":"2025-04-16","close":5605.9165},{"date":"2025-04-17","close":5605.9165},{"date":"2025-04-18","close":5786.7524},{"date":"2025-04-21","close":5643.9873},{"date":"2025-04-22","close":5643.9873},{"date":"2025-04-23","close":5862.894},{"date":"2025-04-24","close":5910.4824},{"date":"2025-04-25","close":5815.3057},{"date":"2025-04-28","close":5672.5405},{"date":"2025-04-29","close":5977.1064},{"date":"2025-04-30","close":5615.4341},{"date":"2025-05-02","close":5577.3633},{"date":"2025-05-07","close":5634.4697},{"date":"2025-05-08","close":5624.9521},{"date":"2025-05-09","close":5624.9521},{"date":"2025-05-12","close":5767.7173},{"date":"2025-05-13","close":5767.7173},{"date":"2025-05-14","close":5758.1997},{"date":"2025-05-15","close":5643.9873},{"date":"2025-05-16","close":5605.9165},{"date":"2025-05-19","close":5444.1157},{"date":"2025-05-20","close":5453.6338},{"date":"2025-05-21","close":5453.6338},{"date":"2025-05-22","close":5387.0098},{"date":"2025-05-23","close":5320.3862},{"date":"2025-05-26","close":5339.4214},{"date":"2025-05-27","close":5301.3506},{"date":"2025-05-28","close":5425.0806},{"date":"2025-05-29","close":5539.293},{"date":"2025-05-30","close":5444.1157},{"date":"2025-06-02","close":5387.0098},{"date":"2025-06-04","close":5453.6338},{"date":"2025-06-05","close":5520.2573},{"date":"2025-06-09","close":5577.3633},{"date":"2025-06-10","close":5548.8105},{"date":"2025-06-11","close":5548.8105},{"date":"2025-06-12","close":5558.3281},{"date":"2025-06-13","close":5463.1514},{"date":"2025-06-16","close":5463.1514},{"date":"2025-06-17","close":5520.2573},{"date":"2025-06-18","close":5453.6338},{"date":"2025-06-19","close":5434.5981},{"date":"2025-06-20","close":5472.6689},{"date":"2025-06-23","close":5348.939},{"date":"2025-06-24","close":5501.2222},{"date":"2025-06-25","close":5577.3633},{"date":"2025-06-26","close":5453.6338},{"date":"2025-06-27","close":5358.4565},{"date":"2025-06-30","close":5310.8682},{"date":"2025-07-01","close":5377.4922},{"date":"2025-07-02","close":5367.9746},{"date":"2025-07-03","close":5425.0806},{"date":"2025-07-04","close":5339.4214},{"date":"2025-07-07","close":5291.833},{"date":"2025-07-08","close":5329.9038},{"date":"2025-07-09","close":5339.4214},{"date":"2025-07-10","close":5387.0098},{"date":"2025-07-11","close":5387.0098},{"date":"2025-07-14","close":5463.1514},{"date":"2025-07-15","close":5425.0806},{"date":"2025-07-16","close":5377.4922},{"date":"2025-07-17","close":5377.4922},{"date":"2025-07-18","close":5358.4565},{"date":"2025-07-21","close":5358.4565},{"date":"2025-07-22","close":5272.7974},{"date":"2025-07-23","close":5586.8813},{"date":"2025-07-24","close":5958.0708},{"date":"2025-07-25","close":6253.1191},{"date":"2025-07-28","close":6119.8716},{"date":"2025-07-29","close":5977.1064},{"date":"2025-07-30","close":6500.5791},{"date":"2025-07-31","close":5815.3057},{"date":"2025-08-01","close":5796.2705},{"date":"2025-08-04","close":5720.1289},{"date":"2025-08-05","close":5663.0225},{"date":"2025-08-06","close":5805.7881},{"date":"2025-08-07","close":5900.9648},{"date":"2025-08-08","close":5881.9292},{"date":"2025-08-11","close":5958.0708},{"date":"2025-08-12","close":6015.1772},{"date":"2025-08-13","close":6119.8716},{"date":"2025-08-14","close":6062.7656},{"date":"2025-08-18","close":6062.7656},{"date":"2025-08-19","close":6176.9775},{"date":"2025-08-20","close":6176.9775},{"date":"2025-08-21","close":6129.3892},{"date":"2025-08-22","close":6091.3184},{"date":"2025-08-25","close":6129.3892},{"date":"2025-08-26","close":6005.6592},{"date":"2025-08-27","close":6119.8716},{"date":"2025-08-28","close":6043.73},{"date":"2025-08-29","close":5967.5884},{"date":"2025-09-01","close":5967.5884},{"date":"2025-09-02","close":5929.5181},{"date":"2025-09-03","close":5986.624},{"date":"2025-09-04","close":6034.2124},{"date":"2025-09-05","close":6062.7656},{"date":"2025-09-08","close":5996.1416},{"date":"2025-09-09","close":6053.2476},{"date":"2025-09-10","close":6091.3184},{"date":"2025-09-11","close":6034.2124},{"date":"2025-09-12","close":5996.1416},{"date":"2025-09-15","close":5843.8589},{"date":"2025-09-16","close":5862.894},{"date":"2025-09-17","close":5853.3765},{"date":"2025-09-18","close":5920.0},{"date":"2025-09-19","close":6100.0},{"date":"2025-09-22","close":5834.3408},{"date":"2025-09-23","close":5786.7524},{"date":"2025-09-24","close":5720.1289},{"date":"2025-09-25","close":5748.6816},{"date":"2025-09-26","close":5586.8813},{"date":"2025-09-29","close":5672.5405},{"date":"2025-09-30","close":5615.4341},{"date":"2025-10-01","close":5634.4697},{"date":"2025-10-02","close":5729.6465},{"date":"2025-10-10","close":5615.4341},{"date":"2025-10-13","close":5596.3989},{"date":"2025-10-14","close":5653.5049},{"date":"2025-10-15","close":5729.6465},{"date":"2025-10-16","close":6024.6948},{"date":"2025-10-17","close":6100.8364},{"date":"2025-10-20","close":6024.6948},{"date":"2025-10-21","close":6091.3184},{"date":"2025-10-22","close":6196.0132},{"date":"2025-10-23","close":6015.1772},{"date":"2025-10-24","close":6053.2476},{"date":"2025-10-27","close":6062.7656},{"date":"2025-10-28","close":6053.2476},{"date":"2025-10-29","close":6062.7656},{"date":"2025-10-30","close":6034.2124},{"date":"2025-10-31","close":6072.2832},{"date":"2025-11-03","close":5948.5532},{"date":"2025-11-04","close":5920.0},{"date":"2025-11-05","close":5815.3057},{"date":"2025-11-06","close":5824.8232},{"date":"2025-11-07","close":5701.0933},{"date":"2025-11-10","close":5881.9292},{"date":"2025-11-11","close":5853.3765},{"date":"2025-11-12","close":5958.0708},{"date":"2025-11-13","close":5967.5884},{"date":"2025-11-14","close":5929.5181},{"date":"2025-11-17","close":5862.894},{"date":"2025-11-18","close":5682.0581},{"date":"2025-11-19","close":5672.5405},{"date":"2025-11-20","close":5748.6816},{"date":"2025-11-21","close":5643.9873},{"date":"2025-11-24","close":5643.9873},{"date":"2025-11-25","close":5624.9521},{"date":"2025-11-26","close":5758.1997},{"date":"2025-11-27","close":5805.7881},{"date":"2025-11-28","close":5853.3765},{"date":"2025-12-01","close":5853.3765},{"date":"2025-12-02","close":5996.1416},{"date":"2025-12-03","close":6024.6948},{"date":"2025-12-04","close":6024.6948},{"date":"2025-12-05","close":6119.8716},{"date":"2025-12-08","close":6081.8008},{"date":"2025-12-09","close":6053.2476},{"date":"2025-12-10","close":5977.1064},{"date":"2025-12-11","close":6005.6592},{"date":"2025-12-12","close":6024.6948},{"date":"2025-12-15","close":6024.6948},{"date":"2025-12-16","close":5948.5532},{"date":"2025-12-17","close":5958.0708},{"date":"2025-12-18","close":5891.4473},{"date":"2025-12-19","close":5948.5532},{"date":"2025-12-22","close":5977.1064},{"date":"2025-12-23","close":5891.4473},{"date":"2025-12-24","close":5900.9648},{"date":"2025-12-26","close":5920.0},{"date":"2025-12-29","close":6110.0},{"date":"2025-12-30","close":6140.0},{"date":"2026-01-02","close":6100.0},{"date":"2026-01-05","close":6090.0},{"date":"2026-01-06","close":6060.0},{"date":"2026-01-07","close":6310.0},{"date":"2026-01-08","close":6100.0},{"date":"2026-01-09","close":6350.0},{"date":"2026-01-12","close":6220.0},{"date":"2026-01-13","close":6410.0},{"date":"2026-01-14","close":6430.0},{"date":"2026-01-15","close":6430.0},{"date":"2026-01-16","close":6510.0},{"date":"2026-01-19","close":6660.0},{"date":"2026-01-20","close":6480.0},{"date":"2026-01-21","close":6680.0},{"date":"2026-01-22","close":6670.0},{"date":"2026-01-23","close":6520.0},{"date":"2026-01-26","close":6490.0},{"date":"2026-01-27","close":6360.0},{"date":"2026-01-28","close":6340.0},{"date":"2026-01-29","close":6360.0},{"date":"2026-01-30","close":6230.0},{"date":"2026-02-02","close":6070.0},{"date":"2026-02-03","close":6170.0},{"date":"2026-02-04","close":6290.0},{"date":"2026-02-05","close":6160.0},{"date":"2026-02-06","close":6030.0},{"date":"2026-02-09","close":6140.0},{"date":"2026-02-10","close":6220.0},{"date":"2026-02-11","close":6290.0},{"date":"2026-02-12","close":6370.0},{"date":"2026-02-13","close":6290.0},{"date":"2026-02-19","close":6420.0},{"date":"2026-02-20","close":6470.0},{"date":"2026-02-23","close":6560.0},{"date":"2026-02-24","close":6470.0},{"date":"2026-02-25","close":6650.0},{"date":"2026-02-26","close":6520.0},{"date":"2026-02-27","close":6580.0},{"date":"2026-03-03","close":6200.0},{"date":"2026-03-04","close":5460.0},{"date":"2026-03-05","close":5980.0},{"date":"2026-03-06","close":6000.0},{"date":"2026-03-09","close":5610.0},{"date":"2026-03-10","close":5860.0},{"date":"2026-03-11","close":5960.0},{"date":"2026-03-12","close":5920.0},{"date":"2026-03-13","close":5890.0},{"date":"2026-03-16","close":5740.0},{"date":"2026-03-17","close":5810.0},{"date":"2026-03-18","close":5830.0},{"date":"2026-03-19","close":5710.0},{"date":"2026-03-20","close":5830.0},{"date":"2026-03-23","close":5560.0},{"date":"2026-03-24","close":5650.0},{"date":"2026-03-25","close":5660.0},{"date":"2026-03-26","close":5570.0},{"date":"2026-03-27","close":5640.0},{"date":"2026-03-30","close":5500.0},{"date":"2026-03-31","close":5330.0},{"date":"2026-04-01","close":5490.0},{"date":"2026-04-02","close":5270.0},{"date":"2026-04-03","close":5330.0},{"date":"2026-04-06","close":5320.0},{"date":"2026-04-07","close":5300.0},{"date":"2026-04-08","close":5530.0},{"date":"2026-04-09","close":5450.0},{"date":"2026-04-10","close":5590.0},{"date":"2026-04-13","close":5580.0},{"date":"2026-04-14","close":5690.0},{"date":"2026-04-15","close":5760.0},{"date":"2026-04-16","close":5810.0},{"date":"2026-04-17","close":5790.0},{"date":"2026-04-20","close":5760.0},{"date":"2026-04-21","close":5820.0},{"date":"2026-04-22","close":5790.0},{"date":"2026-04-23","close":5760.0},{"date":"2026-04-24","close":5720.0},{"date":"2026-04-27","close":5770.0},{"date":"2026-04-28","close":5830.0},{"date":"2026-04-29","close":5840.0},{"date":"2026-04-30","close":5740.0},{"date":"2026-05-04","close":5750.0},{"date":"2026-05-06","close":5600.0},{"date":"2026-05-07","close":6180.0},{"date":"2026-05-08","close":6140.0},{"date":"2026-05-11","close":6050.0},{"date":"2026-05-12","close":5980.0},{"date":"2026-05-13","close":6350.0},{"date":"2026-05-14","close":6140.0},{"date":"2026-05-15","close":6010.0},{"date":"2026-05-18","close":5850.0},{"date":"2026-05-19","close":5690.0},{"date":"2026-05-20","close":5570.0},{"date":"2026-05-21","close":5830.0},{"date":"2026-05-22","close":5970.0},{"date":"2026-05-26","close":5810.0},{"date":"2026-05-27","close":5590.0},{"date":"2026-05-28","close":5500.0},{"date":"2026-05-29","close":5450.0},{"date":"2026-06-01","close":5290.0},{"date":"2026-06-02","close":5160.0},{"date":"2026-06-04","close":5220.0},{"date":"2026-06-05","close":5100.0},{"date":"2026-06-08","close":4810.0},{"date":"2026-06-09","close":5140.0},{"date":"2026-06-10","close":4995.0},{"date":"2026-06-11","close":5070.0},{"date":"2026-06-12","close":5180.0},{"date":"2026-06-15","close":5320.0},{"date":"2026-06-16","close":5350.0},{"date":"2026-06-17","close":5260.0},{"date":"2026-06-18","close":5190.0},{"date":"2026-06-19","close":5060.0},{"date":"2026-06-22","close":4980.0},{"date":"2026-06-23","close":4665.0},{"date":"2026-06-24","close":4715.0},{"date":"2026-06-25","close":4700.0},{"date":"2026-06-26","close":4600.0},{"date":"2026-06-29","close":4830.0},{"date":"2026-06-30","close":4825.0},{"date":"2026-07-01","close":4885.0},{"date":"2026-07-02","close":4810.0},{"date":"2026-07-03","close":4885.0},{"date":"2026-07-06","close":4880.0},{"date":"2026-07-07","close":4765.0},{"date":"2026-07-08","close":4665.0},{"date":"2026-07-09","close":4550.0},{"date":"2026-07-10","close":4800.0},{"date":"2026-07-13","close":4710.0},{"date":"2026-07-14","close":4620.0},{"date":"2026-07-15","close":4815.0},{"date":"2026-07-16","close":4780.0},{"date":"2026-07-20","close":4630.0},{"date":"2026-07-21","close":4575.0},{"date":"2026-07-22","close":4635.0},{"date":"2026-07-23","close":4840.0},{"date":"2026-07-24","close":4780.0},{"date":"2026-07-27","close":4700.0},{"date":"2026-07-28","close":4540.0},{"date":"2026-07-29","close":4240.0},{"date":"2026-07-30","close":4350.0},{"date":"2026-07-31","close":4650.0},{"date":"2026-08-03","close":4730.0},{"date":"2026-08-04","close":4785.0},{"date":"2026-08-05","close":4845.0},{"date":"2026-08-06","close":4840.0},{"date":"2026-08-07","close":4850.0},{"date":"2026-08-10","close":4970.0},{"date":"2026-08-11","close":5010.0},{"date":"2026-08-12","close":5010.0},{"date":"2026-08-13","close":5040.0},{"date":"2026-08-14","close":5090.0},{"date":"2026-08-18","close":5070.0},{"date":"2026-08-19","close":5010.0},{"date":"2026-08-20","close":4980.0},{"date":"2026-08-21","close":4855.0},{"date":"2026-08-24","close":4845.0},{"date":"2026-08-25","close":4940.0},{"date":"2026-08-26","close":4990.0},{"date":"2026-08-27","close":4870.0},{"date":"2026-08-28","close":4875.0},{"date":"2026-08-31","close":4880.0},{"date":"2026-09-01","close":4850.0},{"date":"2026-09-02","close":4785.0},{"date":"2026-09-03","close":4735.0},{"date":"2026-09-04","close":4795.0},{"date":"2026-09-07","close":4800.0},{"date":"2026-09-08","close":4745.0},{"date":"2026-09-09","close":4745.0},{"date":"2026-09-10","close":4735.0},{"date":"2026-09-11","close":4780.0},{"date":"2026-09-14","close":4755.0},{"date":"2026-09-15","close":4795.0},{"date":"2026-09-16","close":4820.0},{"date":"2026-09-17","close":4800.0},{"date":"2026-09-18","close":4755.0},{"date":"2026-09-21","close":4815.0},{"date":"2026-09-22","close":4770.0},{"date":"2026-09-23","close":4730.0},{"date":"2026-09-28","close":4770.0},{"date":"2026-09-29","close":4750.0},{"date":"2026-09-30","close":4825.0},{"date":"2026-10-01","close":4880.0},{"date":"2026-10-02","close":4940.0},{"date":"2026-10-06","close":5000.0},{"date":"2026-10-07","close":4930.0},{"date":"2026-10-08","close":4975.0},{"date":"2026-10-12","close":4860.0},{"date":"2026-10-13","close":4855.0},{"date":"2026-10-14","close":4845.0},{"date":"2026-10-15","close":4715.0},{"date":"2026-10-16","close":4830.0},{"date":"2026-10-19","close":4925.0},{"date":"2026-10-20","close":4870.0},{"date":"2026-10-21","close":4850.0},{"date":"2026-10-22","close":4800.0},{"date":"2026-10-23","close":4725.0}],"chart_data":[{"date":"2024-10-23","open":4903,"high":4957,"low":4802,"close":4912,"volume":35765,"rsi_14":23.4,"sma_20":5714.0,"sma_60":6005.33,"sma_120":6610.58},{"date":"2024-10-24","open":4866,"high":4893,"low":4811,"close":4811,"volume":24951,"rsi_14":23.66,"sma_20":5683.5,"sma_60":5981.67,"sma_120":6594.92},{"date":"2024-10-25","open":4784,"high":4866,"low":4775,"close":4775,"volume":33558,"rsi_14":23.4,"sma_20":5650.0,"sma_60":5957.67,"sma_120":6578.83},{"date":"2024-10-28","open":4775,"high":4875,"low":4765,"close":4866,"volume":16334,"rsi_14":17.24,"sma_20":5621.5,"sma_60":5936.33,"sma_120":6564.0},{"date":"2024-10-29","open":4866,"high":4866,"low":4802,"close":4829,"volume":19245,"rsi_14":17.86,"sma_20":5588.0,"sma_60":5915.33,"sma_120":6547.58},{"date":"2024-10-30","open":4811,"high":4848,"low":4802,"close":4829,"volume":20530,"rsi_14":19.23,"sma_20":5553.5,"sma_60":5893.0,"sma_120":6531.17},{"date":"2024-10-31","open":4829,"high":4893,"low":4756,"close":4875,"volume":32198,"rsi_14":25.0,"sma_20":5526.5,"sma_60":5873.5,"sma_120":6515.33},{"date":"2024-11-01","open":4875,"high":4875,"low":4802,"close":4875,"volume":47281,"rsi_14":25.64,"sma_20":5505.5,"sma_60":5853.5,"sma_120":6500.25},{"date":"2024-11-04","open":4848,"high":4930,"low":4820,"close":4893,"volume":26407,"rsi_14":27.5,"sma_20":5487.0,"sma_60":5832.5,"sma_120":6484.75},{"date":"2024-11-05","open":4893,"high":4985,"low":4866,"close":4921,"volume":26626,"rsi_14":33.33,"sma_20":5461.5,"sma_60":5816.67,"sma_120":6469.5},{"date":"2024-11-06","open":4921,"high":4967,"low":4829,"close":4866,"volume":24131,"rsi_14":36.23,"sma_20":5436.5,"sma_60":5818.67,"sma_120":6454.17},{"date":"2024-11-07","open":4866,"high":4875,"low":4784,"close":4829,"volume":27014,"rsi_14":36.76,"sma_20":5412.5,"sma_60":5810.5,"sma_120":6437.83},{"date":"2024-11-08","open":4820,"high":4893,"low":4793,"close":4839,"volume":20244,"rsi_14":37.68,"sma_20":5390.5,"sma_60":5800.83,"sma_120":6422.25},{"date":"2024-11-11","open":4839,"high":4848,"low":4692,"close":4720,"volume":59312,"rsi_14":38.24,"sma_20":5363.0,"sma_60":5790.17,"sma_120":6405.17},{"date":"2024-11-12","open":4683,"high":4765,"low":4601,"close":4628,"volume":52897,"rsi_14":28.77,"sma_20":5330.5,"sma_60":5775.67,"sma_120":6387.0},{"date":"2024-11-13","open":4582,"high":4665,"low":4569,"close":4582,"volume":68094,"rsi_14":31.34,"sma_20":5299.5,"sma_60":5757.33,"sma_120":6368.83},{"date":"2024-11-14","open":4454,"high":4582,"low":4454,"close":4468,"volume":54208,"rsi_14":27.81,"sma_20":5268.25,"sma_60":5737.75,"sma_120":6349.38},{"date":"2024-11-15","open":4395,"high":4500,"low":4368,"close":4482,"volume":34585,"rsi_14":18.66,"sma_20":5240.25,"sma_60":5714.42,"sma_120":6330.12},{"date":"2024-11-18","open":4432,"high":4701,"low":4432,"close":4637,"volume":72565,"rsi_14":36.88,"sma_20":5220.75,"sma_60":5693.75,"sma_120":6309.88},{"date":"2024-11-19","open":4711,"high":4811,"low":4665,"close":4747,"volume":54762,"rsi_14":45.11,"sma_20":5214.25,"sma_60":5677.75,"sma_120":6291.12},{"date":"2024-11-20","open":4674,"high":4784,"low":4665,"close":4674,"volume":16645,"rsi_14":38.42,"sma_20":5201.25,"sma_60":5658.25,"sma_120":6273.12},{"date":"2024-11-21","open":4628,"high":4820,"low":4628,"close":4738,"volume":32965,"rsi_14":42.65,"sma_20":5197.25,"sma_60":5638.58,"sma_120":6255.21},{"date":"2024-11-22","open":4683,"high":4784,"low":4646,"close":4701,"volume":26915,"rsi_14":39.9,"sma_20":5193.25,"sma_60":5620.42,"sma_120":6236.46},{"date":"2024-11-25","open":4711,"high":4775,"low":4701,"close":4747,"volume":22629,"rsi_14":41.04,"sma_20":5186.75,"sma_60":5602.92,"sma_120":6219.54},{"date":"2024-11-26","open":4692,"high":4820,"low":4665,"close":4738,"volume":30677,"rsi_14":43.07,"sma_20":5181.75,"sma_60":5587.42,"sma_120":6202.88},{"date":"2024-11-27","open":4756,"high":4793,"low":4656,"close":4656,"volume":19171,"rsi_14":41.04,"sma_20":5172.25,"sma_60":5570.58,"sma_120":6185.62},{"date":"2024-11-28","open":4656,"high":4793,"low":4573,"close":4637,"volume":26287,"rsi_14":39.72,"sma_20":5159.25,"sma_60":5550.58,"sma_120":6167.04},{"date":"2024-11-29","open":4628,"high":4665,"low":4582,"close":4619,"volume":21888,"rsi_14":44.27,"sma_20":5145.25,"sma_60":5533.08,"sma_120":6148.46},{"date":"2024-12-02","open":4619,"high":4646,"low":4573,"close":4582,"volume":33451,"rsi_14":47.22,"sma_20":5128.25,"sma_60":5513.92,"sma_120":6129.62},{"date":"2024-12-03","open":4541,"high":4619,"low":4541,"close":4592,"volume":30929,"rsi_14":50.58,"sma_20":5110.25,"sma_60":5495.25,"sma_120":6110.88},{"date":"2024-12-04","open":4592,"high":4592,"low":4491,"close":4528,"volume":24778,"rsi_14":54.04,"sma_20":5091.75,"sma_60":5476.25,"sma_120":6091.54},{"date":"2024-12-05","open":4528,"high":4569,"low":4464,"close":4464,"volume":24877,"rsi_14":48.84,"sma_20":5071.75,"sma_60":5458.58,"sma_120":6069.79},{"date":"2024-12-06","open":4436,"high":4509,"low":4317,"close":4390,"volume":40036,"rsi_14":32.47,"sma_20":5047.25,"sma_60":5440.25,"sma_120":6047.88},{"date":"2024-12-09","open":4244,"high":4381,"low":4139,"close":4139,"volume":61681,"rsi_14":14.05,"sma_20":5015.5,"sma_60":5420.67,"sma_120":6023.83},{"date":"2024-12-10","open":4034,"high":4358,"low":4034,"close":4354,"volume":32847,"rsi_14":33.8,"sma_20":5000.5,"sma_60":5398.33,"sma_120":6001.67},{"date":"2024-12-11","open":4317,"high":4532,"low":4317,"close":4518,"volume":29623,"rsi_14":39.92,"sma_20":4997.0,"sma_60":5377.83,"sma_120":5980.25},{"date":"2024-12-12","open":4546,"high":4564,"low":4496,"close":4509,"volume":12550,"rsi_14":40.95,"sma_20":4999.25,"sma_60":5363.33,"sma_120":5958.58},{"date":"2024-12-13","open":4486,"high":4601,"low":4486,"close":4592,"volume":18459,"rsi_14":42.92,"sma_20":5005.25,"sma_60":5347.33,"sma_120":5937.83},{"date":"2024-12-16","open":4665,"high":4665,"low":4555,"close":4610,"volume":9893,"rsi_14":44.21,"sma_20":5003.75,"sma_60":5331.0,"sma_120":5917.58},{"date":"2024-12-17","open":4665,"high":4674,"low":4569,"close":4610,"volume":23321,"rsi_14":47.77,"sma_20":4996.25,"sma_60":5316.17,"sma_120":5897.92},{"date":"2024-12-18","open":4610,"high":4692,"low":4610,"close":4674,"volume":22986,"rsi_14":51.71,"sma_20":4996.25,"sma_60":5303.83,"sma_120":5880.58},{"date":"2024-12-19","open":4601,"high":4674,"low":4582,"close":4592,"volume":22757,"rsi_14":48.79,"sma_20":4988.25,"sma_60":5289.67,"sma_120":5861.08},{"date":"2024-12-20","open":4610,"high":4610,"low":4560,"close":4560,"volume":20933,"rsi_14":48.99,"sma_20":4980.5,"sma_60":5274.58,"sma_120":5841.38},{"date":"2024-12-23","open":4560,"high":4637,"low":4555,"close":4637,"volume":20826,"rsi_14":51.91,"sma_20":4974.5,"sma_60":5260.92,"sma_120":5822.46},{"date":"2024-12-24","open":4637,"high":4802,"low":4610,"close":4674,"volume":43613,"rsi_14":56.25,"sma_20":4971.0,"sma_60":5246.92,"sma_120":5805.04},{"date":"2024-12-26","open":4683,"high":4711,"low":4619,"close":4692,"volume":53203,"rsi_14":60.16,"sma_20":4973.0,"sma_60":5232.92,"sma_120":5787.79},{"date":"2024-12-27","open":4778,"high":4835,"low":4645,"close":4673,"volume":41394,"rsi_14":54.01,"sma_20":4965.0,"sma_60":5216.92,"sma_120":5770.04},{"date":"2024-12-30","open":4616,"high":4697,"low":4602,"close":4678,"volume":11454,"rsi_14":67.73,"sma_20":4958.25,"sma_60":5203.0,"sma_120":5752.08},{"date":"2025-01-02","open":4678,"high":4740,"low":4678,"close":4706,"volume":21827,"rsi_14":60.34,"sma_20":4955.0,"sma_60":5190.08,"sma_120":5734.54},{"date":"2025-01-03","open":4706,"high":4759,"low":4706,"close":4735,"volume":20616,"rsi_14":52.35,"sma_20":4952.75,"sma_60":5174.83,"sma_120":5717.08},{"date":"2025-01-06","open":4740,"high":4797,"low":4706,"close":4797,"volume":22651,"rsi_14":56.88,"sma_20":4957.25,"sma_60":5161.83,"sma_120":5700.0},{"date":"2025-01-07","open":4768,"high":5244,"low":4768,"close":4911,"volume":457821,"rsi_14":58.43,"sma_20":4971.25,"sma_60":5151.83,"sma_120":5683.58},{"date":"2025-01-08","open":4997,"high":4997,"low":4902,"close":4930,"volume":41005,"rsi_14":58.43,"sma_20":4990.25,"sma_60":5142.67,"sma_120":5667.83},{"date":"2025-01-09","open":4968,"high":5054,"low":4911,"close":4949,"volume":73713,"rsi_14":59.41,"sma_20":5024.0,"sma_60":5134.17,"sma_120":5652.33},{"date":"2025-01-10","open":4949,"high":5082,"low":4911,"close":4987,"volume":158046,"rsi_14":57.93,"sma_20":5048.0,"sma_60":5126.33,"sma_120":5637.08},{"date":"2025-01-13","open":4987,"high":5073,"low":4892,"close":4892,"volume":69306,"rsi_14":57.23,"sma_20":5058.0,"sma_60":5118.17,"sma_120":5621.0},{"date":"2025-01-14","open":4902,"high":4987,"low":4892,"close":4978,"volume":18615,"rsi_14":63.84,"sma_20":5073.0,"sma_60":5113.5,"sma_120":5606.08},{"date":"2025-01-15","open":5035,"high":5035,"low":4911,"close":4968,"volume":17004,"rsi_14":59.26,"sma_20":5083.0,"sma_60":5109.5,"sma_120":5591.67},{"date":"2025-01-16","open":4949,"high":4997,"low":4940,"close":4997,"volume":23235,"rsi_14":58.75,"sma_20":5093.5,"sma_60":5106.0,"sma_120":5578.17},{"date":"2025-01-17","open":5016,"high":5016,"low":4930,"close":4949,"volume":16958,"rsi_14":54.22,"sma_20":5101.5,"sma_60":5104.0,"sma_120":5565.25},{"date":"2025-01-20","open":4949,"high":5006,"low":4902,"close":4978,"volume":29699,"rsi_14":75.0,"sma_20":5107.5,"sma_60":5101.67,"sma_120":5553.5},{"date":"2025-01-21","open":4940,"high":5006,"low":4892,"close":4902,"volume":20102,"rsi_14":66.43,"sma_20":5114.0,"sma_60":5099.83,"sma_120":5540.75},{"date":"2025-01-22","open":4883,"high":4930,"low":4854,"close":4921,"volume":21736,"rsi_14":65.96,"sma_20":5123.25,"sma_60":5099.0,"sma_120":5528.33},{"date":"2025-01-23","open":4949,"high":4949,"low":4797,"close":4825,"volume":33411,"rsi_14":56.13,"sma_20":5123.25,"sma_60":5094.83,"sma_120":5515.58},{"date":"2025-01-24","open":4854,"high":4883,"low":4816,"close":4845,"volume":16532,"rsi_14":53.42,"sma_20":5122.25,"sma_60":5091.67,"sma_120":5503.5},{"date":"2025-01-31","open":4825,"high":4845,"low":4768,"close":4778,"volume":14945,"rsi_14":39.71,"sma_20":5116.75,"sma_60":5087.33,"sma_120":5490.17},{"date":"2025-02-03","open":4759,"high":4806,"low":4611,"close":4664,"volume":46537,"rsi_14":32.05,"sma_20":5116.25,"sma_60":5080.17,"sma_120":5476.83},{"date":"2025-02-04","open":4687,"high":4768,"low":4687,"close":4726,"volume":6592,"rsi_14":35.76,"sma_20":5118.75,"sma_60":5074.08,"sma_120":5463.79},{"date":"2025-02-05","open":4726,"high":4806,"low":4726,"close":4778,"volume":21347,"rsi_14":36.9,"sma_20":5122.5,"sma_60":5068.58,"sma_120":5450.54},{"date":"2025-02-06","open":4806,"high":4845,"low":4768,"close":4845,"volume":15162,"rsi_14":46.91,"sma_20":5128.25,"sma_60":5063.75,"sma_120":5440.21},{"date":"2025-02-07","open":4864,"high":4864,"low":4749,"close":4768,"volume":28782,"rsi_14":36.25,"sma_20":5126.75,"sma_60":5058.58,"sma_120":5438.62},{"date":"2025-02-10","open":4759,"high":4806,"low":4706,"close":4806,"volume":11574,"rsi_14":39.76,"sma_20":5121.25,"sma_60":5054.75,"sma_120":5432.62},{"date":"2025-02-11","open":4816,"high":4816,"low":4754,"close":4754,"volume":21701,"rsi_14":35.09,"sma_20":5112.0,"sma_60":5049.83,"sma_120":5425.33},{"date":"2025-02-12","open":4735,"high":4778,"low":4706,"close":4754,"volume":32988,"rsi_14":37.27,"sma_20":5101.75,"sma_60":5047.08,"sma_120":5418.62},{"date":"2025-02-13","open":4749,"high":4883,"low":4749,"close":4825,"volume":44853,"rsi_14":40.59,"sma_20":5093.25,"sma_60":5047.25,"sma_120":5411.46},{"date":"2025-02-14","open":4797,"high":4873,"low":4778,"close":4835,"volume":30201,"rsi_14":45.51,"sma_20":5090.25,"sma_60":5048.42,"sma_120":5402.88},{"date":"2025-02-17","open":4835,"high":4854,"low":4778,"close":4797,"volume":13993,"rsi_14":41.87,"sma_20":5080.75,"sma_60":5051.0,"sma_120":5394.38},{"date":"2025-02-18","open":4797,"high":4854,"low":4759,"close":4797,"volume":16762,"rsi_14":47.86,"sma_20":5071.75,"sma_60":5053.33,"sma_120":5383.88},{"date":"2025-02-19","open":4797,"high":4873,"low":4787,"close":4854,"volume":35419,"rsi_14":50.68,"sma_20":5064.25,"sma_60":5053.83,"sma_120":5373.79},{"date":"2025-02-20","open":4854,"high":4854,"low":4768,"close":4797,"volume":34374,"rsi_14":51.37,"sma_20":5056.25,"sma_60":5051.33,"sma_120":5364.54},{"date":"2025-02-21","open":4921,"high":5596,"low":4921,"close":5063,"volume":2540520,"rsi_14":73.6,"sma_20":5060.75,"sma_60":5054.83,"sma_120":5356.54},{"date":"2025-02-24","open":4978,"high":6558,"low":4902,"close":5768,"volume":6872133,"rsi_14":84.98,"sma_20":5106.25,"sma_60":5069.5,"sma_120":5354.04},{"date":"2025-02-25","open":5511,"high":6348,"low":5473,"close":5568,"volume":4728023,"rsi_14":74.13,"sma_20":5140.25,"sma_60":5081.33,"sma_120":5350.88},{"date":"2025-02-26","open":5501,"high":6044,"low":5473,"close":5673,"volume":2153049,"rsi_14":74.72,"sma_20":5184.75,"sma_60":5094.17,"sma_120":5348.54},{"date":"2025-02-27","open":5596,"high":5739,"low":5416,"close":5558,"volume":337042,"rsi_14":73.06,"sma_20":5222.25,"sma_60":5105.17,"sma_120":5346.29},{"date":"2025-02-28","open":5482,"high":5558,"low":5339,"close":5358,"volume":267483,"rsi_14":64.72,"sma_20":5252.75,"sma_60":5114.17,"sma_120":5342.38},{"date":"2025-03-04","open":5263,"high":5435,"low":5206,"close":5244,"volume":173010,"rsi_14":62.65,"sma_20":5283.25,"sma_60":5121.5,"sma_120":5336.04},{"date":"2025-03-05","open":5244,"high":5872,"low":5244,"close":5473,"volume":1243499,"rsi_14":66.59,"sma_20":5322.5,"sma_60":5133.17,"sma_120":5333.12},{"date":"2025-03-06","open":5568,"high":5606,"low":5397,"close":5425,"volume":195158,"rsi_14":64.0,"sma_20":5356.5,"sma_60":5144.67,"sma_120":5329.29},{"date":"2025-03-07","open":5492,"high":5539,"low":5397,"close":5406,"volume":175313,"rsi_14":63.27,"sma_20":5386.0,"sma_60":5155.67,"sma_120":5325.46},{"date":"2025-03-10","open":5387,"high":5487,"low":5358,"close":5416,"volume":75522,"rsi_14":64.57,"sma_20":5420.0,"sma_60":5168.0,"sma_120":5322.12},{"date":"2025-03-11","open":5292,"high":5796,"low":5273,"close":5501,"volume":781288,"rsi_14":65.95,"sma_20":5456.5,"sma_60":5183.0,"sma_120":5320.79},{"date":"2025-03-12","open":5501,"high":5549,"low":5444,"close":5511,"volume":114324,"rsi_14":65.2,"sma_20":5496.25,"sma_60":5199.5,"sma_120":5319.88},{"date":"2025-03-13","open":5530,"high":5606,"low":5463,"close":5463,"volume":142864,"rsi_14":65.49,"sma_20":5533.5,"sma_60":5219.75,"sma_120":5320.21},{"date":"2025-03-14","open":5463,"high":5539,"low":5444,"close":5492,"volume":56738,"rsi_14":61.19,"sma_20":5568.5,"sma_60":5236.58,"sma_120":5317.46},{"date":"2025-03-17","open":5492,"high":5673,"low":5482,"close":5530,"volume":108118,"rsi_14":40.46,"sma_20":5605.0,"sma_60":5251.08,"sma_120":5314.46},{"date":"2025-03-18","open":5549,"high":5558,"low":5492,"close":5530,"volume":73790,"rsi_14":48.18,"sma_20":5643.5,"sma_60":5265.75,"sma_120":5314.54},{"date":"2025-03-19","open":5530,"high":5606,"low":5435,"close":5587,"volume":142535,"rsi_14":45.71,"sma_20":5685.0,"sma_60":5279.92,"sma_120":5313.62},{"date":"2025-03-20","open":5654,"high":5663,"low":5492,"close":5492,"volume":133236,"rsi_14":46.6,"sma_20":5718.5,"sma_60":5292.08,"sma_120":5311.54},{"date":"2025-03-21","open":5539,"high":5558,"low":5444,"close":5520,"volume":83492,"rsi_14":60.0,"sma_20":5756.5,"sma_60":5304.75,"sma_120":5310.46},{"date":"2025-03-24","open":5511,"high":6034,"low":5463,"close":5739,"volume":1547704,"rsi_14":77.08,"sma_20":5792.0,"sma_60":5320.08,"sma_120":5311.96},{"date":"2025-03-25","open":6310,"high":7452,"low":6139,"close":7233,"volume":15075206,"rsi_14":90.39,"sma_20":5869.0,"sma_60":5363.08,"sma_120":5326.38},{"date":"2025-03-26","open":7291,"high":7519,"low":6729,"close":6995,"volume":4731443,"rsi_14":83.13,"sma_20":5944.0,"sma_60":5402.5,"sma_120":5338.54},{"date":"2025-03-27","open":6662,"high":6862,"low":6548,"close":6567,"volume":1379349,"rsi_14":70.89,"sma_20":5991.0,"sma_60":5433.0,"sma_120":5346.96},{"date":"2025-03-28","open":6415,"high":6443,"low":6053,"close":6186,"volume":1285048,"rsi_14":62.24,"sma_20":6024.0,"sma_60":5456.17,"sma_120":5351.54},{"date":"2025-03-31","open":5987,"high":6053,"low":5758,"close":5863,"volume":765365,"rsi_14":55.34,"sma_20":6050.5,"sma_60":5473.33,"sma_120":5353.12},{"date":"2025-04-01","open":5910,"high":6196,"low":5806,"close":6101,"volume":1836836,"rsi_14":58.16,"sma_20":6095.5,"sma_60":5498.33,"sma_120":5357.62},{"date":"2025-04-02","open":6101,"high":6786,"low":5901,"close":6034,"volume":8072829,"rsi_14":57.85,"sma_20":6125.0,"sma_60":5522.08,"sma_120":5362.54},{"date":"2025-04-03","open":5882,"high":5987,"low":5549,"close":5606,"volume":1000537,"rsi_14":51.42,"sma_20":6134.5,"sma_60":5537.83,"sma_120":5363.96},{"date":"2025-04-04","open":5492,"high":5692,"low":5358,"close":5511,"volume":584240,"rsi_14":49.77,"sma_20":6140.0,"sma_60":5551.42,"sma_120":5363.12},{"date":"2025-04-07","open":5244,"high":5511,"low":5044,"close":5254,"volume":737893,"rsi_14":46.83,"sma_20":6131.5,"sma_60":5559.42,"sma_120":5360.62},{"date":"2025-04-08","open":5339,"high":5673,"low":5149,"close":5235,"volume":1426793,"rsi_14":45.92,"sma_20":6117.5,"sma_60":5565.08,"sma_120":5358.46},{"date":"2025-04-09","open":5121,"high":5216,"low":5063,"close":5082,"volume":240987,"rsi_14":45.32,"sma_20":6095.0,"sma_60":5567.75,"sma_120":5355.21},{"date":"2025-04-10","open":5425,"high":5577,"low":5273,"close":5358,"volume":439622,"rsi_14":48.25,"sma_20":6089.5,"sma_60":5574.92,"sma_120":5354.54},{"date":"2025-04-11","open":5282,"high":5368,"low":5178,"close":5311,"volume":218681,"rsi_14":45.18,"sma_20":6080.0,"sma_60":5580.58,"sma_120":5353.46},{"date":"2025-04-14","open":5339,"high":5539,"low":5311,"close":5473,"volume":219272,"rsi_14":21.71,"sma_20":6077.0,"sma_60":5590.75,"sma_120":5354.46},{"date":"2025-04-15","open":6063,"high":6072,"low":5596,"close":5701,"volume":1363894,"rsi_14":29.14,"sma_20":6086.0,"sma_60":5603.42,"sma_120":5358.46},{"date":"2025-04-16","open":5673,"high":5749,"low":5558,"close":5606,"volume":283896,"rsi_14":32.65,"sma_20":6087.0,"sma_60":5614.58,"sma_120":5362.04},{"date":"2025-04-17","open":5577,"high":5668,"low":5530,"close":5606,"volume":196930,"rsi_14":37.85,"sma_20":6093.0,"sma_60":5625.25,"sma_120":5365.62},{"date":"2025-04-18","open":5625,"high":5806,"low":5539,"close":5787,"volume":220395,"rsi_14":48.31,"sma_20":6107.0,"sma_60":5639.92,"sma_120":5371.96},{"date":"2025-04-21","open":5787,"high":5787,"low":5634,"close":5644,"volume":121488,"rsi_14":39.38,"sma_20":6102.0,"sma_60":5651.58,"sma_120":5376.62},{"date":"2025-04-22","open":5596,"high":5682,"low":5587,"close":5644,"volume":110287,"rsi_14":40.64,"sma_20":6018.5,"sma_60":5664.58,"sma_120":5382.21},{"date":"2025-04-23","open":5749,"high":5930,"low":5673,"close":5863,"volume":552088,"rsi_14":56.85,"sma_20":5959.0,"sma_60":5681.08,"sma_120":5390.04},{"date":"2025-04-24","open":5996,"high":6177,"low":5787,"close":5910,"volume":1243355,"rsi_14":60.94,"sma_20":5924.5,"sma_60":5700.08,"sma_120":5397.46},{"date":"2025-04-25","open":5863,"high":5901,"low":5796,"close":5815,"volume":206696,"rsi_14":66.86,"sma_20":5905.0,"sma_60":5717.08,"sma_120":5404.38},{"date":"2025-04-28","open":5768,"high":5806,"low":5673,"close":5673,"volume":130282,"rsi_14":62.23,"sma_20":5895.0,"sma_60":5732.75,"sma_120":5410.04},{"date":"2025-04-29","open":5882,"high":6034,"low":5758,"close":5977,"volume":711376,"rsi_14":73.04,"sma_20":5888.5,"sma_60":5755.75,"sma_120":5417.96},{"date":"2025-04-30","open":5977,"high":5996,"low":5596,"close":5615,"volume":422655,"rsi_14":56.34,"sma_20":5866.5,"sma_60":5771.33,"sma_120":5422.71},{"date":"2025-05-02","open":5615,"high":5692,"low":5577,"close":5577,"volume":98002,"rsi_14":56.6,"sma_20":5865.0,"sma_60":5785.33,"sma_120":5426.96},{"date":"2025-05-07","open":5577,"high":5644,"low":5530,"close":5634,"volume":70376,"rsi_14":54.23,"sma_20":5871.5,"sma_60":5799.17,"sma_120":5431.46},{"date":"2025-05-08","open":5587,"high":5663,"low":5587,"close":5625,"volume":70451,"rsi_14":47.75,"sma_20":5891.0,"sma_60":5814.17,"sma_120":5436.38},{"date":"2025-05-09","open":5692,"high":5815,"low":5568,"close":5625,"volume":212142,"rsi_14":50.6,"sma_20":5911.5,"sma_60":5828.5,"sma_120":5441.62},{"date":"2025-05-12","open":5673,"high":5796,"low":5644,"close":5768,"volume":105751,"rsi_14":54.64,"sma_20":5947.5,"sma_60":5846.25,"sma_120":5448.04},{"date":"2025-05-13","open":5787,"high":5815,"low":5720,"close":5768,"volume":114267,"rsi_14":49.39,"sma_20":5969.0,"sma_60":5864.0,"sma_120":5455.54},{"date":"2025-05-14","open":5758,"high":5806,"low":5568,"close":5758,"volume":109500,"rsi_14":54.0,"sma_20":5992.5,"sma_60":5880.33,"sma_120":5463.79},{"date":"2025-05-15","open":5758,"high":5768,"low":5615,"close":5644,"volume":110076,"rsi_14":50.0,"sma_20":6001.5,"sma_60":5894.5,"sma_120":5471.46},{"date":"2025-05-16","open":5644,"high":5663,"low":5530,"close":5606,"volume":85828,"rsi_14":40.56,"sma_20":5996.5,"sma_60":5908.67,"sma_120":5479.83},{"date":"2025-05-19","open":5577,"high":5577,"low":5387,"close":5444,"volume":83845,"rsi_14":34.19,"sma_20":5988.0,"sma_60":5920.0,"sma_120":5486.67},{"date":"2025-05-20","open":5454,"high":5530,"low":5454,"close":5454,"volume":58674,"rsi_14":36.99,"sma_20":5980.0,"sma_60":5930.5,"sma_120":5492.17},{"date":"2025-05-21","open":5416,"high":5511,"low":5416,"close":5454,"volume":55154,"rsi_14":41.22,"sma_20":5962.5,"sma_60":5942.0,"sma_120":5496.67},{"date":"2025-05-22","open":5492,"high":5501,"low":5320,"close":5387,"volume":75855,"rsi_14":20.75,"sma_20":5949.0,"sma_60":5947.67,"sma_120":5501.25},{"date":"2025-05-23","open":5368,"high":5416,"low":5282,"close":5320,"volume":72676,"rsi_14":29.33,"sma_20":5932.0,"sma_60":5939.83,"sma_120":5504.67},{"date":"2025-05-26","open":5282,"high":5397,"low":5263,"close":5339,"volume":43881,"rsi_14":32.88,"sma_20":5904.5,"sma_60":5935.83,"sma_120":5508.58},{"date":"2025-05-27","open":5320,"high":5358,"low":5282,"close":5301,"volume":51182,"rsi_14":25.35,"sma_20":5872.5,"sma_60":5929.33,"sma_120":5511.75},{"date":"2025-05-28","open":5311,"high":5482,"low":5301,"close":5425,"volume":53260,"rsi_14":37.35,"sma_20":5852.0,"sma_60":5927.0,"sma_120":5516.08},{"date":"2025-05-29","open":5511,"high":5834,"low":5435,"close":5539,"volume":582032,"rsi_14":45.26,"sma_20":5845.0,"sma_60":5930.17,"sma_120":5522.17},{"date":"2025-05-30","open":5482,"high":5549,"low":5425,"close":5444,"volume":58841,"rsi_14":31.11,"sma_20":5817.0,"sma_60":5933.67,"sma_120":5527.58},{"date":"2025-06-02","open":5406,"high":5444,"low":5339,"close":5387,"volume":60712,"rsi_14":29.17,"sma_20":5805.0,"sma_60":5932.17,"sma_120":5532.67},{"date":"2025-06-04","open":5397,"high":5482,"low":5387,"close":5454,"volume":49935,"rsi_14":34.31,"sma_20":5798.5,"sma_60":5932.67,"sma_120":5538.67},{"date":"2025-06-05","open":5416,"high":5568,"low":5416,"close":5520,"volume":101114,"rsi_14":43.3,"sma_20":5792.5,"sma_60":5934.67,"sma_120":5545.17},{"date":"2025-06-09","open":5530,"high":5644,"low":5520,"close":5577,"volume":114888,"rsi_14":48.48,"sma_20":5790.0,"sma_60":5937.5,"sma_120":5552.75},{"date":"2025-06-10","open":5587,"high":5615,"low":5511,"close":5549,"volume":52469,"rsi_14":56.47,"sma_20":5786.0,"sma_60":5938.33,"sma_120":5560.67},{"date":"2025-06-11","open":5549,"high":5634,"low":5539,"close":5549,"volume":51446,"rsi_14":55.95,"sma_20":5774.5,"sma_60":5939.0,"sma_120":5569.25},{"date":"2025-06-12","open":5530,"high":5644,"low":5530,"close":5558,"volume":64644,"rsi_14":56.47,"sma_20":5763.5,"sma_60":5940.67,"sma_120":5580.21},{"date":"2025-06-13","open":5558,"high":5568,"low":5377,"close":5463,"volume":116965,"rsi_14":54.55,"sma_20":5748.0,"sma_60":5940.17,"sma_120":5588.38},{"date":"2025-06-16","open":5387,"high":5501,"low":5358,"close":5463,"volume":60776,"rsi_14":59.26,"sma_20":5738.5,"sma_60":5939.0,"sma_120":5595.04},{"date":"2025-06-17","open":5482,"high":5549,"low":5444,"close":5520,"volume":106049,"rsi_14":61.18,"sma_20":5734.0,"sma_60":5938.83,"sma_120":5602.29},{"date":"2025-06-18","open":5520,"high":5539,"low":5425,"close":5454,"volume":71577,"rsi_14":59.09,"sma_20":5734.5,"sma_60":5936.5,"sma_120":5608.21},{"date":"2025-06-19","open":5520,"high":5520,"low":5425,"close":5435,"volume":53417,"rsi_14":50.65,"sma_20":5733.5,"sma_60":5935.5,"sma_120":5613.79},{"date":"2025-06-20","open":5435,"high":5520,"low":5397,"close":5473,"volume":66695,"rsi_14":44.93,"sma_20":5734.5,"sma_60":5934.67,"sma_120":5619.71},{"date":"2025-06-23","open":5435,"high":5454,"low":5349,"close":5349,"volume":79073,"rsi_14":43.06,"sma_20":5732.5,"sma_60":5927.83,"sma_120":5623.96},{"date":"2025-06-24","open":5406,"high":5520,"low":5406,"close":5501,"volume":71438,"rsi_14":57.32,"sma_20":5742.0,"sma_60":5897.5,"sma_120":5630.29},{"date":"2025-06-25","open":5511,"high":5844,"low":5482,"close":5577,"volume":551235,"rsi_14":57.83,"sma_20":5754.5,"sma_60":5872.67,"sma_120":5637.58},{"date":"2025-06-26","open":5549,"high":5587,"low":5425,"close":5454,"volume":96386,"rsi_14":46.07,"sma_20":5762.5,"sma_60":5853.17,"sma_120":5643.08},{"date":"2025-06-27","open":5454,"high":5463,"low":5339,"close":5358,"volume":103001,"rsi_14":37.63,"sma_20":5759.0,"sma_60":5838.67,"sma_120":5647.42},{"date":"2025-06-30","open":5339,"high":5416,"low":5282,"close":5311,"volume":58001,"rsi_14":36.84,"sma_20":5747.0,"sma_60":5829.0,"sma_120":5651.17},{"date":"2025-07-01","open":5311,"high":5444,"low":5311,"close":5377,"volume":45252,"rsi_14":41.18,"sma_20":5743.5,"sma_60":5816.33,"sma_120":5657.33},{"date":"2025-07-02","open":5377,"high":5615,"low":5244,"close":5368,"volume":80786,"rsi_14":40.2,"sma_20":5742.5,"sma_60":5804.67,"sma_120":5663.38},{"date":"2025-07-03","open":5339,"high":5444,"low":5320,"close":5425,"volume":61606,"rsi_14":47.96,"sma_20":5741.0,"sma_60":5801.5,"sma_120":5669.67},{"date":"2025-07-04","open":5435,"high":5463,"low":5330,"close":5339,"volume":49979,"rsi_14":43.93,"sma_20":5731.5,"sma_60":5798.5,"sma_120":5674.96},{"date":"2025-07-07","open":5339,"high":5339,"low":5292,"close":5292,"volume":32573,"rsi_14":38.68,"sma_20":5716.5,"sma_60":5799.17,"sma_120":5679.29},{"date":"2025-07-08","open":5263,"high":5358,"low":5263,"close":5330,"volume":43798,"rsi_14":43.69,"sma_20":5705.0,"sma_60":5800.83,"sma_120":5682.96},{"date":"2025-07-09","open":5330,"high":5368,"low":5292,"close":5339,"volume":19723,"rsi_14":45.1,"sma_20":5694.0,"sma_60":5805.33,"sma_120":5686.54},{"date":"2025-07-10","open":5349,"high":5387,"low":5320,"close":5387,"volume":31351,"rsi_14":45.63,"sma_20":5685.0,"sma_60":5805.83,"sma_120":5690.38},{"date":"2025-07-11","open":5387,"high":5425,"low":5254,"close":5387,"volume":43889,"rsi_14":52.22,"sma_20":5681.0,"sma_60":5807.17,"sma_120":5693.88},{"date":"2025-07-14","open":5387,"high":5530,"low":5349,"close":5463,"volume":64919,"rsi_14":47.56,"sma_20":5681.0,"sma_60":5807.0,"sma_120":5698.88},{"date":"2025-07-15","open":5444,"high":5482,"low":5387,"close":5425,"volume":33512,"rsi_14":39.74,"sma_20":5676.0,"sma_60":5802.17,"sma_120":5702.79},{"date":"2025-07-16","open":5387,"high":5406,"low":5349,"close":5377,"volume":16931,"rsi_14":44.29,"sma_20":5672.0,"sma_60":5798.17,"sma_120":5706.38},{"date":"2025-07-17","open":5377,"high":5406,"low":5339,"close":5377,"volume":20794,"rsi_14":51.67,"sma_20":5669.0,"sma_60":5794.17,"sma_120":5709.71},{"date":"2025-07-18","open":5425,"high":5444,"low":5330,"close":5358,"volume":28201,"rsi_14":54.39,"sma_20":5663.0,"sma_60":5786.67,"sma_120":5713.29},{"date":"2025-07-21","open":5330,"high":5406,"low":5320,"close":5358,"volume":44403,"rsi_14":48.0,"sma_20":5663.5,"sma_60":5781.67,"sma_120":5716.62},{"date":"2025-07-22","open":5358,"high":5358,"low":5235,"close":5273,"volume":69387,"rsi_14":41.38,"sma_20":5651.5,"sma_60":5775.17,"sma_120":5719.88},{"date":"2025-07-23","open":5311,"high":5711,"low":5311,"close":5587,"volume":893192,"rsi_14":60.0,"sma_20":5652.0,"sma_60":5770.33,"sma_120":5725.71},{"date":"2025-07-24","open":5530,"high":6520,"low":5501,"close":5958,"volume":8756534,"rsi_14":78.26,"sma_20":5678.5,"sma_60":5771.17,"sma_120":5735.62},{"date":"2025-07-25","open":6110,"high":7281,"low":5968,"close":6253,"volume":19968084,"rsi_14":85.82,"sma_20":5725.5,"sma_60":5778.83,"sma_120":5747.96},{"date":"2025-07-28","open":6291,"high":6377,"low":6015,"close":6120,"volume":1888680,"rsi_14":77.48,"sma_20":5768.0,"sma_60":5786.67,"sma_120":5759.71},{"date":"2025-07-29","open":6072,"high":6253,"low":5853,"close":5977,"volume":1274708,"rsi_14":70.3,"sma_20":5799.5,"sma_60":5786.67,"sma_120":5771.21},{"date":"2025-07-30","open":5939,"high":6853,"low":5920,"close":6501,"volume":10692293,"rsi_14":77.21,"sma_20":5859.0,"sma_60":5802.17,"sma_120":5786.75},{"date":"2025-07-31","open":6424,"high":7053,"low":5815,"close":5815,"volume":4121173,"rsi_14":57.84,"sma_20":5879.5,"sma_60":5806.33,"sma_120":5795.83},{"date":"2025-08-01","open":5777,"high":6053,"low":5663,"close":5796,"volume":751741,"rsi_14":56.23,"sma_20":5903.5,"sma_60":5809.17,"sma_120":5804.17},{"date":"2025-08-04","open":5711,"high":5891,"low":5663,"close":5720,"volume":398850,"rsi_14":55.44,"sma_20":5926.0,"sma_60":5810.83,"sma_120":5812.5},{"date":"2025-08-05","open":5768,"high":5910,"low":5615,"close":5663,"volume":372759,"rsi_14":55.24,"sma_20":5943.5,"sma_60":5811.5,"sma_120":5820.0},{"date":"2025-08-06","open":5654,"high":5825,"low":5615,"close":5806,"volume":208864,"rsi_14":57.48,"sma_20":5968.0,"sma_60":5812.17,"sma_120":5829.21},{"date":"2025-08-07","open":5901,"high":6082,"low":5787,"close":5901,"volume":757812,"rsi_14":59.22,"sma_20":5995.0,"sma_60":5814.5,"sma_120":5839.25},{"date":"2025-08-08","open":5901,"high":6034,"low":5834,"close":5882,"volume":295265,"rsi_14":58.84,"sma_20":6021.0,"sma_60":5816.67,"sma_120":5848.5},{"date":"2025-08-11","open":5882,"high":6329,"low":5882,"close":5958,"volume":1363026,"rsi_14":61.61,"sma_20":6047.0,"sma_60":5822.17,"sma_120":5858.33},{"date":"2025-08-12","open":5987,"high":6424,"low":5939,"close":6015,"volume":1884102,"rsi_14":57.95,"sma_20":6078.0,"sma_60":5829.33,"sma_120":5869.0},{"date":"2025-08-13","open":6025,"high":6158,"low":5949,"close":6120,"volume":484934,"rsi_14":53.33,"sma_20":6117.0,"sma_60":5841.17,"sma_120":5880.58},{"date":"2025-08-14","open":6120,"high":6167,"low":6053,"close":6063,"volume":279502,"rsi_14":45.65,"sma_20":6153.0,"sma_60":5851.83,"sma_120":5891.17},{"date":"2025-08-18","open":6072,"high":6196,"low":5958,"close":6063,"volume":255632,"rsi_14":48.61,"sma_20":6190.0,"sma_60":5862.5,"sma_120":5902.25},{"date":"2025-08-19","open":6072,"high":6282,"low":6063,"close":6177,"volume":386797,"rsi_14":54.93,"sma_20":6233.0,"sma_60":5876.33,"sma_120":5912.0},{"date":"2025-08-20","open":6148,"high":6234,"low":5996,"close":6177,"volume":293687,"rsi_14":39.24,"sma_20":6280.5,"sma_60":5891.33,"sma_120":5915.58},{"date":"2025-08-21","open":6167,"high":6301,"low":6101,"close":6129,"volume":265100,"rsi_14":68.13,"sma_20":6309.0,"sma_60":5905.17,"sma_120":5920.5},{"date":"2025-08-22","open":6129,"high":6234,"low":6025,"close":6091,"volume":186681,"rsi_14":66.67,"sma_20":6316.0,"sma_60":5919.0,"sma_120":5924.17},{"date":"2025-08-25","open":6110,"high":6186,"low":6044,"close":6129,"volume":165061,"rsi_14":74.16,"sma_20":6309.5,"sma_60":5931.33,"sma_120":5929.17},{"date":"2025-08-26","open":6177,"high":6177,"low":5996,"close":6006,"volume":239895,"rsi_14":68.75,"sma_20":6303.5,"sma_60":5939.5,"sma_120":5934.83},{"date":"2025-08-27","open":5996,"high":6120,"low":5958,"close":6120,"volume":128515,"rsi_14":67.74,"sma_20":6311.0,"sma_60":5951.33,"sma_120":5942.5},{"date":"2025-08-28","open":6091,"high":6215,"low":6015,"close":6044,"volume":184625,"rsi_14":58.24,"sma_20":6287.0,"sma_60":5962.83,"sma_120":5947.5},{"date":"2025-08-29","open":6015,"high":6101,"low":5968,"close":5968,"volume":116768,"rsi_14":54.64,"sma_20":6295.0,"sma_60":5971.83,"sma_120":5952.25},{"date":"2025-09-01","open":5968,"high":6034,"low":5891,"close":5968,"volume":117245,"rsi_14":50.56,"sma_20":6304.0,"sma_60":5979.67,"sma_120":5957.17},{"date":"2025-09-02","open":5968,"high":6006,"low":5882,"close":5930,"volume":96347,"rsi_14":44.83,"sma_20":6315.0,"sma_60":5985.83,"sma_120":5961.67},{"date":"2025-09-03","open":5891,"high":6044,"low":5891,"close":5987,"volume":66609,"rsi_14":41.46,"sma_20":6332.0,"sma_60":5993.5,"sma_120":5965.92},{"date":"2025-09-04","open":5958,"high":6034,"low":5930,"close":6034,"volume":54577,"rsi_14":48.15,"sma_20":6344.0,"sma_60":6002.0,"sma_120":5970.5},{"date":"2025-09-05","open":6034,"high":6072,"low":5987,"close":6063,"volume":67370,"rsi_14":50.0,"sma_20":6352.5,"sma_60":6010.83,"sma_120":5975.75},{"date":"2025-09-08","open":6063,"high":6063,"low":5920,"close":5996,"volume":77092,"rsi_14":37.97,"sma_20":6358.5,"sma_60":6020.17,"sma_120":5980.17},{"date":"2025-09-09","open":6053,"high":6101,"low":6006,"close":6053,"volume":87260,"rsi_14":42.35,"sma_20":6363.5,"sma_60":6030.5,"sma_120":5984.75},{"date":"2025-09-10","open":6044,"high":6101,"low":6034,"close":6091,"volume":75700,"rsi_14":47.62,"sma_20":6367.5,"sma_60":6040.5,"sma_120":5989.67},{"date":"2025-09-11","open":6072,"high":6148,"low":6006,"close":6034,"volume":101365,"rsi_14":46.51,"sma_20":6363.0,"sma_60":6050.67,"sma_120":5993.58},{"date":"2025-09-12","open":6034,"high":6044,"low":5958,"close":5996,"volume":92477,"rsi_14":41.86,"sma_20":6359.5,"sma_60":6060.5,"sma_120":5998.0},{"date":"2025-09-15","open":5968,"high":5996,"low":5825,"close":5844,"volume":143054,"rsi_14":40.45,"sma_20":6348.0,"sma_60":6067.0,"sma_120":6000.83},{"date":"2025-09-16","open":5815,"high":5891,"low":5815,"close":5863,"volume":64101,"rsi_14":32.91,"sma_20":6331.5,"sma_60":6076.0,"sma_120":6001.92},{"date":"2025-09-17","open":5882,"high":5882,"low":5815,"close":5853,"volume":44380,"rsi_14":36.11,"sma_20":6314.5,"sma_60":6082.17,"sma_120":5989.83},{"date":"2025-09-18","open":5853,"high":5968,"low":5853,"close":5920,"volume":64991,"rsi_14":45.71,"sma_20":6303.0,"sma_60":6088.0,"sma_120":5980.33},{"date":"2025-09-19","open":6250,"high":6270,"low":6050,"close":6100,"volume":116620,"rsi_14":39.51,"sma_20":6288.0,"sma_60":6094.17,"sma_120":5973.67},{"date":"2025-09-22","open":5815,"high":5844,"low":5768,"close":5834,"volume":60853,"rsi_14":43.75,"sma_20":6272.5,"sma_60":6102.5,"sma_120":5970.58},{"date":"2025-09-23","open":5815,"high":5872,"low":5749,"close":5787,"volume":64272,"rsi_14":36.71,"sma_20":6261.0,"sma_60":6110.83,"sma_120":5969.92},{"date":"2025-09-24","open":5787,"high":5806,"low":5701,"close":5720,"volume":73126,"rsi_14":29.63,"sma_20":6240.0,"sma_60":6116.83,"sma_120":5966.58},{"date":"2025-09-25","open":5711,"high":5768,"low":5701,"close":5749,"volume":31738,"rsi_14":29.63,"sma_20":6224.5,"sma_60":6123.5,"sma_120":5964.08},{"date":"2025-09-26","open":5701,"high":5730,"low":5577,"close":5587,"volume":88007,"rsi_14":26.37,"sma_20":6204.5,"sma_60":6126.33,"sma_120":5963.92},{"date":"2025-09-29","open":5587,"high":5682,"low":5587,"close":5673,"volume":25739,"rsi_14":28.72,"sma_20":6189.0,"sma_60":6132.17,"sma_120":5965.33},{"date":"2025-09-30","open":5644,"high":5696,"low":5606,"close":5615,"volume":33376,"rsi_14":23.96,"sma_20":6172.5,"sma_60":6137.83,"sma_120":5968.5},{"date":"2025-10-01","open":5615,"high":5663,"low":5606,"close":5634,"volume":21303,"rsi_14":27.17,"sma_20":6154.0,"sma_60":6143.17,"sma_120":5972.0},{"date":"2025-10-02","open":5634,"high":5758,"low":5634,"close":5730,"volume":52348,"rsi_14":35.71,"sma_20":6138.0,"sma_60":6150.0,"sma_120":5977.67},{"date":"2025-10-10","open":5730,"high":5730,"low":5539,"close":5615,"volume":96311,"rsi_14":37.23,"sma_20":6114.5,"sma_60":6154.0,"sma_120":5979.92},{"date":"2025-10-13","open":5615,"high":5634,"low":5501,"close":5596,"volume":52547,"rsi_14":35.11,"sma_20":6093.5,"sma_60":6157.67,"sma_120":5982.42},{"date":"2025-10-14","open":5596,"high":5730,"low":5539,"close":5654,"volume":82898,"rsi_14":39.39,"sma_20":6072.5,"sma_60":6161.0,"sma_120":5984.0},{"date":"2025-10-15","open":5654,"high":5739,"low":5625,"close":5730,"volume":36740,"rsi_14":40.59,"sma_20":6053.5,"sma_60":6166.33,"sma_120":5984.25},{"date":"2025-10-16","open":6291,"high":6758,"low":6025,"close":6025,"volume":4700156,"rsi_14":59.5,"sma_20":6053.0,"sma_60":6177.67,"sma_120":5987.92},{"date":"2025-10-17","open":6025,"high":6196,"low":5996,"close":6101,"volume":481744,"rsi_14":61.11,"sma_20":6058.5,"sma_60":6190.33,"sma_120":5992.25},{"date":"2025-10-20","open":6215,"high":6234,"low":5949,"close":6025,"volume":338321,"rsi_14":59.69,"sma_20":6068.0,"sma_60":6202.0,"sma_120":5994.33},{"date":"2025-10-21","open":6034,"high":6529,"low":6034,"close":6091,"volume":1485082,"rsi_14":65.12,"sma_20":6080.0,"sma_60":6214.83,"sma_120":5998.25},{"date":"2025-10-22","open":6272,"high":6272,"low":5987,"close":6196,"volume":278547,"rsi_14":67.15,"sma_20":6098.0,"sma_60":6231.0,"sma_120":6003.08},{"date":"2025-10-23","open":6082,"high":6148,"low":6006,"close":6015,"volume":169379,"rsi_14":66.19,"sma_20":6103.5,"sma_60":6238.5,"sma_120":6004.42},{"date":"2025-10-24","open":6025,"high":6063,"low":6006,"close":6053,"volume":113765,"rsi_14":64.93,"sma_20":6116.5,"sma_60":6240.17,"sma_120":6005.67},{"date":"2025-10-27","open":6072,"high":6158,"low":6025,"close":6063,"volume":163595,"rsi_14":68.22,"sma_20":6128.5,"sma_60":6236.83,"sma_120":6007.83},{"date":"2025-10-28","open":6015,"high":6063,"low":5920,"close":6053,"volume":133843,"rsi_14":67.19,"sma_20":6142.5,"sma_60":6235.67,"sma_120":6011.17},{"date":"2025-10-29","open":6091,"high":6139,"low":5977,"close":6063,"volume":113572,"rsi_14":64.71,"sma_20":6160.5,"sma_60":6237.17,"sma_120":6011.92},{"date":"2025-10-30","open":6548,"high":6567,"low":6034,"close":6034,"volume":921015,"rsi_14":70.0,"sma_20":6175.5,"sma_60":6229.0,"sma_120":6015.58},{"date":"2025-10-31","open":6034,"high":6282,"low":6034,"close":6072,"volume":338767,"rsi_14":72.32,"sma_20":6201.0,"sma_60":6233.5,"sma_120":6019.92},{"date":"2025-11-03","open":6091,"high":6139,"low":5949,"close":5949,"volume":189471,"rsi_14":63.03,"sma_20":6215.5,"sma_60":6236.17,"sma_120":6022.67},{"date":"2025-11-04","open":5901,"high":6082,"low":5872,"close":5920,"volume":221219,"rsi_14":58.77,"sma_20":6231.5,"sma_60":6239.67,"sma_120":6025.25},{"date":"2025-11-05","open":5930,"high":6034,"low":5673,"close":5815,"volume":170777,"rsi_14":38.3,"sma_20":6241.0,"sma_60":6242.33,"sma_120":6026.92},{"date":"2025-11-06","open":5815,"high":5958,"low":5749,"close":5825,"volume":76608,"rsi_14":33.33,"sma_20":6246.0,"sma_60":6242.67,"sma_120":6027.42},{"date":"2025-11-07","open":5758,"high":5806,"low":5654,"close":5701,"volume":116775,"rsi_14":31.52,"sma_20":6250.5,"sma_60":6239.17,"sma_120":6026.83},{"date":"2025-11-10","open":5701,"high":5901,"low":5701,"close":5882,"volume":75973,"rsi_14":39.42,"sma_20":6265.5,"sma_60":6239.17,"sma_120":6027.92},{"date":"2025-11-11","open":5882,"high":5949,"low":5796,"close":5853,"volume":63204,"rsi_14":31.25,"sma_20":6276.0,"sma_60":6237.33,"sma_120":6029.75},{"date":"2025-11-12","open":5825,"high":5977,"low":5796,"close":5958,"volume":84308,"rsi_14":46.59,"sma_20":6288.0,"sma_60":6236.33,"sma_120":6032.83},{"date":"2025-11-13","open":5958,"high":6015,"low":5901,"close":5968,"volume":90754,"rsi_14":44.71,"sma_20":6285.0,"sma_60":6233.67,"sma_120":6037.42},{"date":"2025-11-14","open":5891,"high":6091,"low":5853,"close":5930,"volume":108216,"rsi_14":42.05,"sma_20":6276.0,"sma_60":6231.33,"sma_120":6041.58},{"date":"2025-11-17","open":5977,"high":6025,"low":5834,"close":5863,"volume":67681,"rsi_14":39.36,"sma_20":6267.5,"sma_60":6227.83,"sma_120":6045.17},{"date":"2025-11-18","open":5853,"high":5872,"low":5682,"close":5682,"volume":106785,"rsi_14":32.14,"sma_20":6246.0,"sma_60":6219.17,"sma_120":6047.75},{"date":"2025-11-19","open":5692,"high":5749,"low":5587,"close":5673,"volume":77401,"rsi_14":32.73,"sma_20":6218.5,"sma_60":6210.33,"sma_120":6050.83},{"date":"2025-11-20","open":5673,"high":5796,"low":5673,"close":5749,"volume":44312,"rsi_14":35.09,"sma_20":6204.5,"sma_60":6203.67,"sma_120":6054.42},{"date":"2025-11-21","open":5663,"high":5739,"low":5615,"close":5644,"volume":57233,"rsi_14":35.71,"sma_20":6183.0,"sma_60":6195.83,"sma_120":6057.42},{"date":"2025-11-24","open":5711,"high":5796,"low":5625,"close":5644,"volume":47858,"rsi_14":36.7,"sma_20":6161.0,"sma_60":6187.33,"sma_120":6059.33},{"date":"2025-11-25","open":5701,"high":5758,"low":5615,"close":5625,"volume":47465,"rsi_14":40.0,"sma_20":6138.5,"sma_60":6180.67,"sma_120":6060.08},{"date":"2025-11-26","open":5634,"high":5758,"low":5615,"close":5758,"volume":55689,"rsi_14":46.9,"sma_20":6122.5,"sma_60":6174.33,"sma_120":6062.83},{"date":"2025-11-27","open":5730,"high":5815,"low":5720,"close":5806,"volume":47591,"rsi_14":55.24,"sma_20":6110.5,"sma_60":6170.17,"sma_120":6066.5},{"date":"2025-11-28","open":5806,"high":5987,"low":5768,"close":5853,"volume":130769,"rsi_14":48.35,"sma_20":6099.0,"sma_60":6168.17,"sma_120":6070.0},{"date":"2025-12-01","open":5863,"high":5930,"low":5834,"close":5853,"volume":50046,"rsi_14":50.0,"sma_20":6094.0,"sma_60":6166.17,"sma_120":6072.92},{"date":"2025-12-02","open":5853,"high":6044,"low":5853,"close":5996,"volume":122919,"rsi_14":52.17,"sma_20":6098.0,"sma_60":6167.33,"sma_120":6076.58},{"date":"2025-12-03","open":5939,"high":6034,"low":5930,"close":6025,"volume":59131,"rsi_14":53.19,"sma_20":6109.0,"sma_60":6168.0,"sma_120":6080.75},{"date":"2025-12-04","open":6044,"high":6063,"low":5949,"close":6025,"volume":70386,"rsi_14":55.56,"sma_20":6119.5,"sma_60":6167.83,"sma_120":6084.92},{"date":"2025-12-05","open":5996,"high":6148,"low":5949,"close":6120,"volume":200552,"rsi_14":64.52,"sma_20":6141.5,"sma_60":6168.83,"sma_120":6089.83},{"date":"2025-12-08","open":6206,"high":6215,"low":5977,"close":6082,"volume":127290,"rsi_14":76.92,"sma_20":6152.0,"sma_60":6170.33,"sma_120":6095.25},{"date":"2025-12-09","open":6044,"high":6101,"low":5968,"close":6053,"volume":70793,"rsi_14":75.0,"sma_20":6162.5,"sma_60":6170.33,"sma_120":6100.42},{"date":"2025-12-10","open":6025,"high":6044,"low":5949,"close":5977,"volume":40969,"rsi_14":65.0,"sma_20":6163.5,"sma_60":6168.33,"sma_120":6104.42},{"date":"2025-12-11","open":6015,"high":6348,"low":5806,"close":6006,"volume":435962,"rsi_14":76.39,"sma_20":6165.5,"sma_60":6167.83,"sma_120":6109.25},{"date":"2025-12-12","open":5996,"high":6091,"low":5977,"close":6025,"volume":66745,"rsi_14":77.03,"sma_20":6170.5,"sma_60":6168.33,"sma_120":6114.42},{"date":"2025-12-15","open":5996,"high":6053,"low":5930,"close":6025,"volume":56445,"rsi_14":79.17,"sma_20":6179.0,"sma_60":6171.5,"sma_120":6119.25},{"date":"2025-12-16","open":6044,"high":6044,"low":5930,"close":5949,"volume":59968,"rsi_14":65.15,"sma_20":6193.0,"sma_60":6173.0,"sma_120":6124.5},{"date":"2025-12-17","open":5987,"high":6025,"low":5930,"close":5958,"volume":44757,"rsi_14":62.9,"sma_20":6208.0,"sma_60":6174.83,"sma_120":6128.5},{"date":"2025-12-18","open":5901,"high":5939,"low":5853,"close":5891,"volume":41780,"rsi_14":53.12,"sma_20":6215.5,"sma_60":6174.5,"sma_120":6131.25},{"date":"2025-12-19","open":5910,"high":5996,"low":5844,"close":5949,"volume":42690,"rsi_14":57.14,"sma_20":6231.5,"sma_60":6177.0,"sma_120":6135.58},{"date":"2025-12-22","open":5910,"high":6015,"low":5910,"close":5977,"volume":50891,"rsi_14":48.28,"sma_20":6249.0,"sma_60":6179.5,"sma_120":6141.0},{"date":"2025-12-23","open":5977,"high":6006,"low":5872,"close":5891,"volume":61155,"rsi_14":39.06,"sma_20":6263.0,"sma_60":6181.33,"sma_120":6146.08},{"date":"2025-12-24","open":5891,"high":5939,"low":5882,"close":5901,"volume":28413,"rsi_14":40.0,"sma_20":6270.5,"sma_60":6184.5,"sma_120":6150.67},{"date":"2025-12-26","open":5910,"high":5968,"low":5872,"close":5920,"volume":49758,"rsi_14":31.58,"sma_20":6276.5,"sma_60":6187.5,"sma_120":6155.5},{"date":"2025-12-29","open":6100,"high":6160,"low":6050,"close":6110,"volume":77949,"rsi_14":28.12,"sma_20":6274.5,"sma_60":6191.5,"sma_120":6158.92},{"date":"2025-12-30","open":6110,"high":6160,"low":6070,"close":6140,"volume":30149,"rsi_14":32.81,"sma_20":6274.0,"sma_60":6194.5,"sma_120":6163.33},{"date":"2026-01-02","open":6110,"high":6160,"low":6070,"close":6100,"volume":40365,"rsi_14":35.0,"sma_20":6264.0,"sma_60":6197.83,"sma_120":6167.83},{"date":"2026-01-05","open":6150,"high":6180,"low":6070,"close":6090,"volume":39555,"rsi_14":31.03,"sma_20":6252.0,"sma_60":6200.67,"sma_120":6171.92},{"date":"2026-01-06","open":6110,"high":6240,"low":5995,"close":6060,"volume":132352,"rsi_14":27.12,"sma_20":6238.5,"sma_60":6201.33,"sma_120":6175.67},{"date":"2026-01-07","open":6080,"high":6680,"low":6040,"close":6310,"volume":1114921,"rsi_14":48.81,"sma_20":6232.5,"sma_60":6208.17,"sma_120":6181.08},{"date":"2026-01-08","open":6310,"high":6320,"low":6100,"close":6100,"volume":175515,"rsi_14":42.27,"sma_20":6218.0,"sma_60":6211.83,"sma_120":6184.75},{"date":"2026-01-09","open":6130,"high":6390,"low":6120,"close":6350,"volume":209118,"rsi_14":53.72,"sma_20":6217.5,"sma_60":6218.67,"sma_120":6189.83},{"date":"2026-01-12","open":6390,"high":6520,"low":6170,"close":6220,"volume":187625,"rsi_14":51.18,"sma_20":6214.5,"sma_60":6222.0,"sma_120":6194.17},{"date":"2026-01-13","open":6300,"high":6650,"low":6280,"close":6410,"volume":1102022,"rsi_14":55.71,"sma_20":6219.5,"sma_60":6223.33,"sma_120":6200.5},{"date":"2026-01-14","open":6470,"high":6740,"low":6380,"close":6430,"volume":891555,"rsi_14":55.4,"sma_20":6224.5,"sma_60":6223.67,"sma_120":6207.0},{"date":"2026-01-15","open":6450,"high":6490,"low":6300,"close":6430,"volume":199676,"rsi_14":59.23,"sma_20":6229.5,"sma_60":6225.33,"sma_120":6213.67},{"date":"2026-01-16","open":6530,"high":7320,"low":6400,"close":6510,"volume":3444659,"rsi_14":61.31,"sma_20":6242.5,"sma_60":6227.17,"sma_120":6221.0},{"date":"2026-01-19","open":6600,"high":6740,"low":6400,"close":6660,"volume":533878,"rsi_14":69.78,"sma_20":6278.5,"sma_60":6232.83,"sma_120":6230.33},{"date":"2026-01-20","open":6660,"high":6670,"low":6350,"close":6480,"volume":328913,"rsi_14":61.04,"sma_20":6290.0,"sma_60":6234.83,"sma_120":6235.42},{"date":"2026-01-21","open":6360,"high":6790,"low":6360,"close":6680,"volume":593295,"rsi_14":67.06,"sma_20":6310.0,"sma_60":6240.0,"sma_120":6238.92},{"date":"2026-01-22","open":7090,"high":7090,"low":6600,"close":6670,"volume":713910,"rsi_14":67.06,"sma_20":6334.0,"sma_60":6245.17,"sma_120":6239.75},{"date":"2026-01-23","open":6600,"high":6660,"low":6430,"close":6520,"volume":304622,"rsi_14":62.64,"sma_20":6350.0,"sma_60":6247.67,"sma_120":6240.5},{"date":"2026-01-26","open":6480,"high":6540,"low":6420,"close":6490,"volume":148687,"rsi_14":55.62,"sma_20":6363.5,"sma_60":6250.17,"sma_120":6242.25},{"date":"2026-01-27","open":6420,"high":6420,"low":6260,"close":6360,"volume":242070,"rsi_14":58.55,"sma_20":6376.0,"sma_60":6249.83,"sma_120":6238.33},{"date":"2026-01-28","open":6420,"high":6450,"low":6320,"close":6340,"volume":173411,"rsi_14":49.61,"sma_20":6386.0,"sma_60":6251.33,"sma_120":6240.25},{"date":"2026-01-29","open":6390,"high":6410,"low":6240,"close":6360,"volume":219586,"rsi_14":55.93,"sma_20":6399.0,"sma_60":6253.67,"sma_120":6242.5},{"date":"2026-01-30","open":6360,"high":6390,"low":6210,"close":6230,"volume":147691,"rsi_14":41.96,"sma_20":6406.0,"sma_60":6255.67,"sma_120":6244.33},{"date":"2026-02-02","open":6170,"high":6260,"low":6030,"close":6070,"volume":186008,"rsi_14":35.71,"sma_20":6406.5,"sma_60":6254.83,"sma_120":6245.33},{"date":"2026-02-03","open":6140,"high":6190,"low":6050,"close":6170,"volume":108541,"rsi_14":40.44,"sma_20":6399.5,"sma_60":6257.83,"sma_120":6245.92},{"date":"2026-02-04","open":6170,"high":6300,"low":6150,"close":6290,"volume":101074,"rsi_14":42.14,"sma_20":6409.0,"sma_60":6254.17,"sma_120":6246.67},{"date":"2026-02-05","open":6210,"high":6310,"low":6100,"close":6160,"volume":95146,"rsi_14":38.56,"sma_20":6399.5,"sma_60":6253.83,"sma_120":6246.5},{"date":"2026-02-06","open":6100,"high":6110,"low":5910,"close":6030,"volume":154572,"rsi_14":29.14,"sma_20":6390.0,"sma_60":6251.83,"sma_120":6244.58},{"date":"2026-02-09","open":6050,"high":6160,"low":6050,"close":6140,"volume":63313,"rsi_14":38.19,"sma_20":6376.5,"sma_60":6249.83,"sma_120":6243.08},{"date":"2026-02-10","open":6240,"high":6290,"low":6170,"close":6220,"volume":86147,"rsi_14":32.58,"sma_20":6366.0,"sma_60":6249.0,"sma_120":6241.33},{"date":"2026-02-11","open":6260,"high":6320,"low":6190,"close":6290,"volume":113335,"rsi_14":36.23,"sma_20":6359.0,"sma_60":6250.0,"sma_120":6240.67},{"date":"2026-02-12","open":6290,"high":6400,"low":6250,"close":6370,"volume":153549,"rsi_14":44.27,"sma_20":6352.0,"sma_60":6253.5,"sma_120":6240.67},{"date":"2026-02-13","open":6270,"high":6360,"low":6230,"close":6290,"volume":75790,"rsi_14":42.65,"sma_20":6341.0,"sma_60":6258.83,"sma_120":6239.0},{"date":"2026-02-19","open":6320,"high":6440,"low":6290,"close":6420,"volume":145575,"rsi_14":52.21,"sma_20":6329.0,"sma_60":6266.5,"sma_120":6238.42},{"date":"2026-02-20","open":6420,"high":6520,"low":6400,"close":6470,"volume":179651,"rsi_14":54.68,"sma_20":6328.5,"sma_60":6273.67,"sma_120":6238.67},{"date":"2026-02-23","open":6510,"high":6650,"low":6380,"close":6560,"volume":235875,"rsi_14":56.85,"sma_20":6322.5,"sma_60":6284.17,"sma_120":6240.0},{"date":"2026-02-24","open":6560,"high":6590,"low":6390,"close":6470,"volume":85280,"rsi_14":58.45,"sma_20":6312.5,"sma_60":6293.17,"sma_120":6240.25},{"date":"2026-02-25","open":6480,"high":6920,"low":6480,"close":6650,"volume":882683,"rsi_14":70.14,"sma_20":6319.0,"sma_60":6305.5,"sma_120":6243.08},{"date":"2026-02-26","open":6670,"high":6690,"low":6470,"close":6520,"volume":178601,"rsi_14":61.9,"sma_20":6320.5,"sma_60":6320.17,"sma_120":6245.17},{"date":"2026-02-27","open":6530,"high":6690,"low":6360,"close":6580,"volume":268260,"rsi_14":60.28,"sma_20":6331.5,"sma_60":6321.33,"sma_120":6245.75},{"date":"2026-03-03","open":6490,"high":6530,"low":6200,"close":6200,"volume":274628,"rsi_14":51.2,"sma_20":6324.5,"sma_60":6322.17,"sma_120":6245.17},{"date":"2026-03-04","open":6100,"high":6160,"low":5410,"close":5460,"volume":367403,"rsi_14":37.44,"sma_20":6279.5,"sma_60":6310.67,"sma_120":6238.42},{"date":"2026-03-05","open":5690,"high":6010,"low":5690,"close":5980,"volume":121421,"rsi_14":47.01,"sma_20":6267.0,"sma_60":6305.33,"sma_120":6236.33},{"date":"2026-03-06","open":5980,"high":6020,"low":5770,"close":6000,"volume":66811,"rsi_14":45.8,"sma_20":6263.5,"sma_60":6299.83,"sma_120":6233.92},{"date":"2026-03-09","open":5800,"high":5860,"low":5520,"close":5610,"volume":138220,"rsi_14":38.44,"sma_20":6235.5,"sma_60":6287.83,"sma_120":6227.83},{"date":"2026-03-10","open":5800,"high":5900,"low":5750,"close":5860,"volume":69424,"rsi_14":41.8,"sma_20":6214.0,"sma_60":6278.33,"sma_120":6223.58},{"date":"2026-03-11","open":5950,"high":6090,"low":5880,"close":5960,"volume":69980,"rsi_14":44.73,"sma_20":6204.0,"sma_60":6271.17,"sma_120":6220.75},{"date":"2026-03-12","open":5860,"high":6020,"low":5860,"close":5920,"volume":43157,"rsi_14":41.78,"sma_20":6198.5,"sma_60":6263.83,"sma_120":6217.08},{"date":"2026-03-13","open":5870,"high":5950,"low":5730,"close":5890,"volume":73255,"rsi_14":40.4,"sma_20":6186.0,"sma_60":6257.33,"sma_120":6212.83},{"date":"2026-03-16","open":5890,"high":5950,"low":5700,"close":5740,"volume":63689,"rsi_14":36.69,"sma_20":6162.0,"sma_60":6250.83,"sma_120":6209.58},{"date":"2026-03-17","open":5950,"high":5950,"low":5780,"close":5810,"volume":48640,"rsi_14":39.22,"sma_20":6138.0,"sma_60":6239.17,"sma_120":6203.75},{"date":"2026-03-18","open":5880,"high":5930,"low":5810,"close":5830,"volume":69543,"rsi_14":35.86,"sma_20":6111.0,"sma_60":6230.83,"sma_120":6201.17},{"date":"2026-03-19","open":5780,"high":5780,"low":5710,"close":5710,"volume":47198,"rsi_14":35.99,"sma_20":6082.0,"sma_60":6221.83,"sma_120":6197.42},{"date":"2026-03-20","open":5780,"high":5890,"low":5710,"close":5830,"volume":79170,"rsi_14":37.29,"sma_20":6052.5,"sma_60":6214.67,"sma_120":6194.75},{"date":"2026-03-23","open":5780,"high":5780,"low":5550,"close":5560,"volume":115949,"rsi_14":38.73,"sma_20":6007.0,"sma_60":6204.17,"sma_120":6189.33},{"date":"2026-03-24","open":5680,"high":5730,"low":5500,"close":5650,"volume":53288,"rsi_14":54.34,"sma_20":5961.5,"sma_60":6194.17,"sma_120":6185.58},{"date":"2026-03-25","open":5730,"high":5740,"low":5630,"close":5660,"volume":42051,"rsi_14":40.48,"sma_20":5921.0,"sma_60":6183.83,"sma_120":6181.67},{"date":"2026-03-26","open":5700,"high":5700,"low":5540,"close":5570,"volume":72115,"rsi_14":37.71,"sma_20":5867.0,"sma_60":6173.5,"sma_120":6177.42},{"date":"2026-03-27","open":5570,"high":5690,"low":5460,"close":5640,"volume":57316,"rsi_14":51.05,"sma_20":5823.0,"sma_60":6164.17,"sma_120":6174.33},{"date":"2026-03-30","open":5680,"high":5680,"low":5470,"close":5500,"volume":42462,"rsi_14":36.36,"sma_20":5769.0,"sma_60":6152.17,"sma_120":6169.83},{"date":"2026-03-31","open":5510,"high":5550,"low":5330,"close":5330,"volume":82853,"rsi_14":27.34,"sma_20":5725.5,"sma_60":6139.17,"sma_120":6165.33},{"date":"2026-04-01","open":5450,"high":5550,"low":5430,"close":5490,"volume":32325,"rsi_14":35.76,"sma_20":5727.0,"sma_60":6128.33,"sma_120":6161.42},{"date":"2026-04-02","open":5530,"high":5560,"low":5240,"close":5270,"volume":68138,"rsi_14":31.76,"sma_20":5691.5,"sma_60":6114.5,"sma_120":6156.17},{"date":"2026-04-03","open":5390,"high":5410,"low":5290,"close":5330,"volume":34134,"rsi_14":37.27,"sma_20":5658.0,"sma_60":6101.83,"sma_120":6151.25},{"date":"2026-04-06","open":5310,"high":5370,"low":5260,"close":5320,"volume":41957,"rsi_14":34.19,"sma_20":5643.5,"sma_60":6089.5,"sma_120":6145.42},{"date":"2026-04-07","open":5310,"high":5370,"low":5250,"close":5300,"volume":33609,"rsi_14":32.9,"sma_20":5615.5,"sma_60":6072.67,"sma_120":6140.42},{"date":"2026-04-08","open":5410,"high":5530,"low":5390,"close":5530,"volume":50771,"rsi_14":44.58,"sma_20":5594.0,"sma_60":6063.17,"sma_120":6137.5},{"date":"2026-04-09","open":5540,"high":5540,"low":5410,"close":5450,"volume":27468,"rsi_14":38.27,"sma_20":5570.5,"sma_60":6048.17,"sma_120":6133.42},{"date":"2026-04-10","open":5540,"high":5620,"low":5460,"close":5590,"volume":38253,"rsi_14":51.01,"sma_20":5555.5,"sma_60":6037.67,"sma_120":6129.83},{"date":"2026-04-13","open":5580,"high":5610,"low":5460,"close":5580,"volume":20111,"rsi_14":47.52,"sma_20":5547.5,"sma_60":6023.83,"sma_120":6123.58},{"date":"2026-04-14","open":5640,"high":5710,"low":5600,"close":5690,"volume":51480,"rsi_14":50.99,"sma_20":5541.5,"sma_60":6011.5,"sma_120":6117.58},{"date":"2026-04-15","open":5740,"high":5810,"low":5730,"close":5760,"volume":76858,"rsi_14":56.38,"sma_20":5538.0,"sma_60":6000.33,"sma_120":6112.83},{"date":"2026-04-16","open":5800,"high":5900,"low":5790,"close":5810,"volume":53445,"rsi_14":55.78,"sma_20":5543.0,"sma_60":5988.67,"sma_120":6107.92},{"date":"2026-04-17","open":5800,"high":5810,"low":5740,"close":5790,"volume":53087,"rsi_14":60.74,"sma_20":5541.0,"sma_60":5974.17,"sma_120":6101.92},{"date":"2026-04-20","open":5790,"high":5840,"low":5750,"close":5760,"volume":43888,"rsi_14":67.77,"sma_20":5551.0,"sma_60":5962.17,"sma_120":6097.25},{"date":"2026-04-21","open":5760,"high":5820,"low":5750,"close":5820,"volume":56841,"rsi_14":64.86,"sma_20":5559.5,"sma_60":5947.83,"sma_120":6092.75},{"date":"2026-04-22","open":5830,"high":5830,"low":5720,"close":5790,"volume":34931,"rsi_14":78.26,"sma_20":5566.0,"sma_60":5933.17,"sma_120":6087.92},{"date":"2026-04-23","open":5800,"high":5830,"low":5705,"close":5760,"volume":39408,"rsi_14":74.16,"sma_20":5575.5,"sma_60":5920.5,"sma_120":6082.92},{"date":"2026-04-24","open":5720,"high":5770,"low":5710,"close":5720,"volume":39951,"rsi_14":71.74,"sma_20":5579.5,"sma_60":5907.67,"sma_120":6077.5},{"date":"2026-04-27","open":5730,"high":5830,"low":5730,"close":5770,"volume":59550,"rsi_14":74.74,"sma_20":5593.0,"sma_60":5897.83,"sma_120":6072.75},{"date":"2026-04-28","open":5770,"high":5880,"low":5750,"close":5830,"volume":89444,"rsi_14":69.23,"sma_20":5618.0,"sma_60":5889.33,"sma_120":6068.17},{"date":"2026-04-29","open":5830,"high":5870,"low":5760,"close":5840,"volume":40966,"rsi_14":77.46,"sma_20":5635.5,"sma_60":5880.67,"sma_120":6067.17},{"date":"2026-04-30","open":5830,"high":5870,"low":5720,"close":5740,"volume":46684,"rsi_14":54.55,"sma_20":5716.0,"sma_60":5626.83,"sma_120":5934.08},{"date":"2026-05-04","open":5750,"high":5830,"low":5740,"close":5750,"volume":45651,"rsi_14":62.69,"sma_20":5680.0,"sma_60":5867.17,"sma_120":6057.75},{"date":"2026-05-06","open":5710,"high":5750,"low":5550,"close":5600,"volume":82857,"rsi_14":43.66,"sma_20":5694.0,"sma_60":5857.67,"sma_120":6053.42},{"date":"2026-05-07","open":5600,"high":6600,"low":5600,"close":6180,"volume":2442175,"rsi_14":67.21,"sma_20":5738.0,"sma_60":5855.83,"sma_120":6055.0},{"date":"2026-05-08","open":6050,"high":6450,"low":6000,"close":6140,"volume":723911,"rsi_14":63.64,"sma_20":5768.5,"sma_60":5855.5,"sma_120":6054.67},{"date":"2026-05-11","open":6250,"high":6280,"low":6050,"close":6050,"volume":178949,"rsi_14":60.16,"sma_20":5798.5,"sma_60":5855.83,"sma_120":6053.83},{"date":"2026-05-12","open":6130,"high":6290,"low":5970,"close":5980,"volume":289659,"rsi_14":58.33,"sma_20":5818.0,"sma_60":5853.17,"sma_120":6051.5},{"date":"2026-05-13","open":5960,"high":6950,"low":5940,"close":6350,"volume":5126797,"rsi_14":66.26,"sma_20":5856.5,"sma_60":5855.33,"sma_120":6052.17},{"date":"2026-05-14","open":6300,"high":6370,"low":6110,"close":6140,"volume":457950,"rsi_14":59.67,"sma_20":5879.0,"sma_60":5852.83,"sma_120":6051.42},{"date":"2026-05-15","open":6200,"high":6300,"low":5950,"close":6010,"volume":460724,"rsi_14":56.54,"sma_20":5891.5,"sma_60":5846.83,"sma_120":6050.17},{"date":"2026-05-18","open":5940,"high":6000,"low":5730,"close":5850,"volume":148054,"rsi_14":53.2,"sma_20":5893.5,"sma_60":5839.5,"sma_120":6049.17},{"date":"2026-05-19","open":5800,"high":5910,"low":5680,"close":5690,"volume":131369,"rsi_14":48.13,"sma_20":5888.5,"sma_60":5827.33,"sma_120":6046.92},{"date":"2026-05-20","open":5690,"high":5800,"low":5480,"close":5570,"volume":122996,"rsi_14":44.09,"sma_20":5879.0,"sma_60":5812.33,"sma_120":6043.0},{"date":"2026-05-21","open":5630,"high":5910,"low":5630,"close":5830,"volume":132963,"rsi_14":49.8,"sma_20":5879.5,"sma_60":5800.17,"sma_120":6042.17},{"date":"2026-05-22","open":5830,"high":5970,"low":5820,"close":5970,"volume":79034,"rsi_14":54.62,"sma_20":5888.5,"sma_60":5791.83,"sma_120":6042.5},{"date":"2026-05-26","open":5980,"high":6030,"low":5750,"close":5810,"volume":112275,"rsi_14":51.14,"sma_20":5891.0,"sma_60":5777.83,"sma_120":6041.67},{"date":"2026-05-27","open":5810,"high":5920,"low":5530,"close":5590,"volume":134657,"rsi_14":49.82,"sma_20":5884.5,"sma_60":5762.33,"sma_120":6037.83},{"date":"2026-05-28","open":5710,"high":5710,"low":5390,"close":5500,"volume":101696,"rsi_14":34.68,"sma_20":5871.0,"sma_60":5744.33,"sma_120":6032.83},{"date":"2026-05-29","open":5520,"high":5610,"low":5410,"close":5450,"volume":72126,"rsi_14":34.53,"sma_20":5852.0,"sma_60":5731.83,"sma_120":6027.0},{"date":"2026-06-01","open":5390,"high":5600,"low":5250,"close":5290,"volume":107970,"rsi_14":33.48,"sma_20":5824.5,"sma_60":5729.0,"sma_120":6019.83},{"date":"2026-06-02","open":5290,"high":5300,"low":5050,"close":5160,"volume":94451,"rsi_14":32.63,"sma_20":5795.5,"sma_60":5715.33,"sma_120":6010.33},{"date":"2026-06-04","open":5070,"high":5300,"low":5070,"close":5220,"volume":40365,"rsi_14":22.44,"sma_20":5769.0,"sma_60":5702.33,"sma_120":6001.08},{"date":"2026-06-05","open":5180,"high":5200,"low":5010,"close":5100,"volume":73775,"rsi_14":23.47,"sma_20":5744.0,"sma_60":5693.83,"sma_120":5990.83},{"date":"2026-06-08","open":5010,"high":5010,"low":4800,"close":4810,"volume":103717,"rsi_14":21.7,"sma_20":5675.5,"sma_60":5676.33,"sma_120":5977.33},{"date":"2026-06-09","open":5000,"high":5180,"low":4860,"close":5140,"volume":68349,"rsi_14":34.5,"sma_20":5625.5,"sma_60":5662.67,"sma_120":5966.92},{"date":"2026-06-10","open":5140,"high":5150,"low":4965,"close":4995,"volume":44139,"rsi_14":34.73,"sma_20":5572.75,"sma_60":5647.25,"sma_120":5955.54},{"date":"2026-06-11","open":4920,"high":5080,"low":4895,"close":5070,"volume":31179,"rsi_14":38.79,"sma_20":5527.25,"sma_60":5633.58,"sma_120":5945.46},{"date":"2026-06-12","open":5090,"high":5320,"low":5010,"close":5180,"volume":66346,"rsi_14":34.38,"sma_20":5468.75,"sma_60":5624.25,"sma_120":5936.04},{"date":"2026-06-15","open":5270,"high":5380,"low":5260,"close":5320,"volume":42836,"rsi_14":34.38,"sma_20":5427.75,"sma_60":5616.08,"sma_120":5927.62},{"date":"2026-06-16","open":5420,"high":5440,"low":5320,"close":5350,"volume":28130,"rsi_14":38.21,"sma_20":5394.75,"sma_60":5608.08,"sma_120":5919.46},{"date":"2026-06-17","open":5350,"high":5360,"low":5230,"close":5260,"volume":25447,"rsi_14":56.61,"sma_20":5247.25,"sma_60":5570.42,"sma_120":5867.29},{"date":"2026-06-18","open":5250,"high":5280,"low":5160,"close":5190,"volume":28469,"rsi_14":41.39,"sma_20":5340.25,"sma_60":5589.92,"sma_120":5902.29},{"date":"2026-06-19","open":5190,"high":5220,"low":4995,"close":5060,"volume":37510,"rsi_14":39.63,"sma_20":5314.75,"sma_60":5581.58,"sma_120":5892.88},{"date":"2026-06-22","open":4915,"high":5070,"low":4905,"close":4980,"volume":38243,"rsi_14":41.39,"sma_20":5272.25,"sma_60":5570.42,"sma_120":5882.29},{"date":"2026-06-23","open":4970,"high":4980,"low":4665,"close":4665,"volume":84181,"rsi_14":37.53,"sma_20":5207.0,"sma_60":5553.83,"sma_120":5868.83},{"date":"2026-06-24","open":4715,"high":4865,"low":4660,"close":4715,"volume":42827,"rsi_14":37.22,"sma_20":5152.25,"sma_60":5539.58,"sma_120":5856.54},{"date":"2026-06-25","open":4715,"high":4855,"low":4695,"close":4700,"volume":19792,"rsi_14":39.3,"sma_20":5107.75,"sma_60":5523.92,"sma_120":5844.04},{"date":"2026-06-26","open":4640,"high":4650,"low":4400,"close":4600,"volume":76522,"rsi_14":43.75,"sma_20":5062.75,"sma_60":5508.92,"sma_120":5830.54},{"date":"2026-06-29","open":4440,"high":4900,"low":4440,"close":4830,"volume":26122,"rsi_14":40.19,"sma_20":5031.75,"sma_60":5500.58,"sma_120":5819.88},{"date":"2026-06-30","open":4795,"high":4920,"low":4730,"close":4825,"volume":17640,"rsi_14":44.1,"sma_20":5008.5,"sma_60":5489.5,"sma_120":5808.92},{"date":"2026-07-01","open":4825,"high":4930,"low":4770,"close":4885,"volume":20734,"rsi_14":43.51,"sma_20":4994.75,"sma_60":5483.08,"sma_120":5798.79},{"date":"2026-07-02","open":4885,"high":4895,"low":4680,"close":4810,"volume":30174,"rsi_14":36.69,"sma_20":4974.25,"sma_60":5474.42,"sma_120":5788.12},{"date":"2026-07-03","open":4800,"high":4885,"low":4700,"close":4885,"volume":21398,"rsi_14":33.58,"sma_20":4963.5,"sma_60":5467.17,"sma_120":5778.33},{"date":"2026-07-06","open":4885,"high":4935,"low":4795,"close":4880,"volume":19518,"rsi_14":31.92,"sma_20":4967.0,"sma_60":5460.17,"sma_120":5766.42},{"date":"2026-07-07","open":4880,"high":4880,"low":4695,"close":4765,"volume":23250,"rsi_14":31.32,"sma_20":4948.25,"sma_60":5447.42,"sma_120":5755.29},{"date":"2026-07-08","open":4660,"high":4850,"low":4620,"close":4665,"volume":34268,"rsi_14":30.63,"sma_20":4931.75,"sma_60":5434.33,"sma_120":5741.25},{"date":"2026-07-09","open":4600,"high":4730,"low":4550,"close":4550,"volume":40750,"rsi_14":30.97,"sma_20":4905.75,"sma_60":5417.0,"sma_120":5727.33},{"date":"2026-07-10","open":4550,"high":4885,"low":4550,"close":4800,"volume":40922,"rsi_14":44.04,"sma_20":4886.75,"sma_60":5404.0,"sma_120":5713.92},{"date":"2026-07-13","open":4820,"high":4890,"low":4700,"close":4710,"volume":18141,"rsi_14":51.75,"sma_20":4856.25,"sma_60":5387.67,"sma_120":5699.58},{"date":"2026-07-14","open":4705,"high":4715,"low":4570,"close":4620,"volume":79673,"rsi_14":46.42,"sma_20":4819.75,"sma_60":5368.67,"sma_120":5684.5},{"date":"2026-07-15","open":4600,"high":4825,"low":4600,"close":4815,"volume":24624,"rsi_14":53.82,"sma_20":4797.5,"sma_60":5352.08,"sma_120":5670.38},{"date":"2026-07-16","open":4815,"high":4860,"low":4730,"close":4780,"volume":9862,"rsi_14":56.25,"sma_20":4777.0,"sma_60":5335.25,"sma_120":5654.71},{"date":"2026-07-20","open":4620,"high":4780,"low":4600,"close":4630,"volume":28054,"rsi_14":42.65,"sma_20":4755.5,"sma_60":5316.42,"sma_120":5639.29},{"date":"2026-07-21","open":4490,"high":4690,"low":4490,"close":4575,"volume":23908,"rsi_14":41.13,"sma_20":4735.25,"sma_60":5295.67,"sma_120":5621.75},{"date":"2026-07-22","open":4660,"high":4810,"low":4635,"close":4635,"volume":28470,"rsi_14":41.13,"sma_20":4733.75,"sma_60":5276.42,"sma_120":5604.79},{"date":"2026-07-23","open":4635,"high":4840,"low":4635,"close":4840,"volume":17328,"rsi_14":50.97,"sma_20":4740.0,"sma_60":5261.08,"sma_120":5590.79},{"date":"2026-07-24","open":4840,"high":4840,"low":4685,"close":4780,"volume":14153,"rsi_14":46.56,"sma_20":4744.0,"sma_60":5245.42,"sma_120":5576.54},{"date":"2026-07-27","open":4820,"high":4820,"low":4690,"close":4700,"volume":10985,"rsi_14":44.38,"sma_20":4749.0,"sma_60":5227.58,"sma_120":5562.71},{"date":"2026-07-28","open":4665,"high":4750,"low":4500,"close":4540,"volume":34060,"rsi_14":43.16,"sma_20":4734.5,"sma_60":5206.08,"sma_120":5547.71},{"date":"2026-07-29","open":4540,"high":4625,"low":4160,"close":4240,"volume":67745,"rsi_14":38.48,"sma_20":4705.25,"sma_60":5179.42,"sma_120":5530.04},{"date":"2026-07-30","open":4050,"high":4480,"low":4050,"close":4350,"volume":39709,"rsi_14":44.57,"sma_20":4678.5,"sma_60":5156.25,"sma_120":5514.38},{"date":"2026-07-31","open":4500,"high":4650,"low":4445,"close":4650,"volume":34192,"rsi_14":46.03,"sma_20":4670.5,"sma_60":5137.92,"sma_120":5502.54},{"date":"2026-08-03","open":4635,"high":4795,"low":4570,"close":4730,"volume":22101,"rsi_14":50.53,"sma_20":4662.75,"sma_60":5123.42,"sma_120":5490.54},{"date":"2026-08-04","open":4685,"high":4800,"low":4685,"close":4785,"volume":14973,"rsi_14":54.47,"sma_20":4658.0,"sma_60":5100.17,"sma_120":5478.0},{"date":"2026-08-05","open":4790,"high":4865,"low":4790,"close":4845,"volume":21978,"rsi_14":50.88,"sma_20":4662.0,"sma_60":5078.58,"sma_120":5467.04},{"date":"2026-08-06","open":4845,"high":4860,"low":4760,"close":4840,"volume":13924,"rsi_14":51.79,"sma_20":4670.75,"sma_60":5058.42,"sma_120":5457.12},{"date":"2026-08-07","open":4840,"high":4895,"low":4810,"close":4850,"volume":17544,"rsi_14":57.14,"sma_20":4685.75,"sma_60":5039.58,"sma_120":5446.38},{"date":"2026-08-10","open":4860,"high":4980,"low":4860,"close":4970,"volume":21567,"rsi_14":62.31,"sma_20":4694.25,"sma_60":5016.58,"sma_120":5435.96},{"date":"2026-08-11","open":4970,"high":5050,"low":4970,"close":5010,"volume":19610,"rsi_14":61.83,"sma_20":4709.25,"sma_60":4997.75,"sma_120":5425.29},{"date":"2026-08-12","open":5030,"high":5050,"low":4900,"close":5010,"volume":16980,"rsi_14":56.16,"sma_20":4728.75,"sma_60":4981.08,"sma_120":5413.96},{"date":"2026-08-13","open":5030,"high":5100,"low":4955,"close":5040,"volume":38316,"rsi_14":59.63,"sma_20":4740.0,"sma_60":4967.58,"sma_120":5403.54},{"date":"2026-08-14","open":5050,"high":5280,"low":5050,"close":5090,"volume":130524,"rsi_14":64.77,"sma_20":4755.5,"sma_60":4957.58,"sma_120":5392.46},{"date":"2026-08-18","open":5100,"high":5120,"low":4980,"close":5070,"volume":41454,"rsi_14":72.46,"sma_20":4777.5,"sma_60":4949.25,"sma_120":5380.79},{"date":"2026-08-19","open":5000,"high":5090,"low":4900,"close":5010,"volume":23053,"rsi_14":90.96,"sma_20":4799.25,"sma_60":4935.58,"sma_120":5367.88},{"date":"2026-08-20","open":5010,"high":5040,"low":4940,"close":4980,"volume":14597,"rsi_14":86.63,"sma_20":4816.5,"sma_60":4919.08,"sma_120":5355.46},{"date":"2026-08-21","open":4980,"high":4980,"low":4655,"close":4855,"volume":19874,"rsi_14":64.96,"sma_20":4817.25,"sma_60":4903.17,"sma_120":5340.5},{"date":"2026-08-24","open":4855,"high":4995,"low":4805,"close":4845,"volume":10408,"rsi_14":59.35,"sma_20":4820.5,"sma_60":4890.75,"sma_120":5326.54},{"date":"2026-08-25","open":4810,"high":5250,"low":4810,"close":4940,"volume":76229,"rsi_14":61.83,"sma_20":4832.5,"sma_60":4881.42,"sma_120":5312.88},{"date":"2026-08-26","open":4900,"high":5040,"low":4900,"close":4990,"volume":28487,"rsi_14":61.24,"sma_20":4855.0,"sma_60":4873.75,"sma_120":5302.79},{"date":"2026-08-27","open":4990,"high":5020,"low":4870,"close":4870,"volume":23075,"rsi_14":51.97,"sma_20":4886.5,"sma_60":4866.75,"sma_120":5297.88},{"date":"2026-08-28","open":4860,"high":4930,"low":4830,"close":4875,"volume":12185,"rsi_14":51.66,"sma_20":4912.75,"sma_60":4862.0,"sma_120":5288.67},{"date":"2026-08-31","open":4875,"high":4900,"low":4750,"close":4880,"volume":11286,"rsi_14":42.97,"sma_20":4924.25,"sma_60":4856.33,"sma_120":5279.33},{"date":"2026-09-01","open":4850,"high":4910,"low":4840,"close":4850,"volume":9010,"rsi_14":37.3,"sma_20":4930.25,"sma_60":4852.17,"sma_120":5273.0},{"date":"2026-09-02","open":4850,"high":4875,"low":4765,"close":4785,"volume":14616,"rsi_14":33.81,"sma_20":4930.25,"sma_60":4851.75,"sma_120":5264.04},{"date":"2026-09-03","open":4785,"high":4825,"low":4715,"close":4735,"volume":20157,"rsi_14":28.67,"sma_20":4924.75,"sma_60":4845.0,"sma_120":5253.83},{"date":"2026-09-04","open":4760,"high":4810,"low":4720,"close":4795,"volume":13419,"rsi_14":29.66,"sma_20":4922.5,"sma_60":4841.67,"sma_120":5244.46},{"date":"2026-09-07","open":4820,"high":4845,"low":4770,"close":4800,"volume":12509,"rsi_14":30.99,"sma_20":4920.0,"sma_60":4837.17,"sma_120":5235.38},{"date":"2026-09-08","open":4825,"high":4870,"low":4735,"close":4745,"volume":13395,"rsi_14":31.21,"sma_20":4908.75,"sma_60":4829.92,"sma_120":5227.08},{"date":"2026-09-09","open":4785,"high":4790,"low":4740,"close":4745,"volume":7673,"rsi_14":32.59,"sma_20":4895.5,"sma_60":4820.33,"sma_120":5218.21},{"date":"2026-09-10","open":4745,"high":4785,"low":4710,"close":4735,"volume":13699,"rsi_14":39.29,"sma_20":4881.75,"sma_60":4810.08,"sma_120":5209.08},{"date":"2026-09-11","open":4735,"high":4780,"low":4705,"close":4780,"volume":5564,"rsi_14":44.54,"sma_20":4868.75,"sma_60":4802.08,"sma_120":5201.33},{"date":"2026-09-14","open":4755,"high":4790,"low":4690,"close":4755,"volume":14822,"rsi_14":32.38,"sma_20":4852.0,"sma_60":4794.83,"sma_120":5192.38},{"date":"2026-09-15","open":4770,"high":4800,"low":4725,"close":4795,"volume":23478,"rsi_14":31.07,"sma_20":4838.25,"sma_60":4790.42,"sma_120":5186.0},{"date":"2026-09-16","open":4765,"high":4970,"low":4660,"close":4820,"volume":5900,"rsi_14":44.05,"sma_20":4828.75,"sma_60":4787.75,"sma_120":5179.08},{"date":"2026-09-17","open":4750,"high":4830,"low":4735,"close":4800,"volume":6554,"rsi_14":41.38,"sma_20":4819.75,"sma_60":4790.0,"sma_120":5171.92},{"date":"2026-09-18","open":4820,"high":4830,"low":4750,"close":4755,"volume":9727,"rsi_14":36.84,"sma_20":4814.75,"sma_60":4790.67,"sma_120":5165.12},{"date":"2026-09-21","open":4800,"high":4900,"low":4715,"close":4815,"volume":12037,"rsi_14":46.53,"sma_20":4813.25,"sma_60":4792.58,"sma_120":5158.25},{"date":"2026-09-22","open":4770,"high":4820,"low":4730,"close":4770,"volume":8607,"rsi_14":48.45,"sma_20":4804.75,"sma_60":4795.42,"sma_120":5152.17},{"date":"2026-09-23","open":4770,"high":4800,"low":4725,"close":4730,"volume":10293,"rsi_14":49.47,"sma_20":4791.75,"sma_60":4793.75,"sma_120":5147.17},{"date":"2026-09-28","open":4770,"high":4820,"low":4565,"close":4770,"volume":11397,"rsi_14":47.25,"sma_20":4786.75,"sma_60":4792.83,"sma_120":5141.17},{"date":"2026-09-29","open":4750,"high":4820,"low":4735,"close":4750,"volume":7955,"rsi_14":44.68,"sma_20":4780.5,"sma_60":4790.58,"sma_120":5136.83},{"date":"2026-09-30","open":4760,"high":4830,"low":4750,"close":4825,"volume":10336,"rsi_14":58.16,"sma_20":4777.75,"sma_60":4790.83,"sma_120":5132.62},{"date":"2026-10-01","open":4825,"high":4960,"low":4720,"close":4880,"volume":11413,"rsi_14":62.39,"sma_20":4779.25,"sma_60":4790.75,"sma_120":5128.96},{"date":"2026-10-02","open":4830,"high":4975,"low":4820,"close":4940,"volume":24627,"rsi_14":67.23,"sma_20":4787.0,"sma_60":4791.75,"sma_120":5125.96},{"date":"2026-10-06","open":4980,"high":5200,"low":4930,"close":5000,"volume":20784,"rsi_14":68.03,"sma_20":4800.25,"sma_60":4795.67,"sma_120":5121.54},{"date":"2026-10-07","open":4960,"high":5040,"low":4820,"close":4930,"volume":17902,"rsi_14":63.36,"sma_20":4807.0,"sma_60":4800.08,"sma_120":5117.21},{"date":"2026-10-08","open":4940,"high":5020,"low":4850,"close":4975,"volume":13797,"rsi_14":63.64,"sma_20":4815.75,"sma_60":4807.17,"sma_120":5112.08},{"date":"2026-10-12","open":4930,"high":4980,"low":4835,"close":4860,"volume":10892,"rsi_14":52.67,"sma_20":4821.5,"sma_60":4808.17,"sma_120":5106.08},{"date":"2026-10-13","open":4850,"high":4885,"low":4705,"close":4855,"volume":22491,"rsi_14":53.74,"sma_20":4827.0,"sma_60":4810.58,"sma_120":5099.12},{"date":"2026-10-14","open":4865,"high":4950,"low":4830,"close":4845,"volume":8412,"rsi_14":56.43,"sma_20":4832.5,"sma_60":4814.33,"sma_120":5091.5},{"date":"2026-10-15","open":4850,"high":4850,"low":4685,"close":4715,"volume":36180,"rsi_14":43.51,"sma_20":4829.25,"sma_60":4812.67,"sma_120":5082.38},{"date":"2026-10-16","open":4750,"high":5080,"low":4705,"close":4830,"volume":7369,"rsi_14":53.57,"sma_20":4833.0,"sma_60":4813.5,"sma_120":5074.38},{"date":"2026-10-19","open":4745,"high":5070,"low":4730,"close":4925,"volume":6158,"rsi_14":60.89,"sma_20":4839.5,"sma_60":4818.42,"sma_120":5067.42},{"date":"2026-10-20","open":4920,"high":5080,"low":4800,"close":4870,"volume":7097,"rsi_14":55.49,"sma_20":4842.0,"sma_60":4823.33,"sma_120":5059.5},{"date":"2026-10-21","open":4915,"high":4915,"low":4785,"close":4850,"volume":7215,"rsi_14":55.49,"sma_20":4844.5,"sma_60":4826.92,"sma_120":5051.67},{"date":"2026-10-22","open":4900,"high":4900,"low":4720,"close":4800,"volume":7272,"rsi_14":48.59,"sma_20":4846.75,"sma_60":4826.25,"sma_120":5043.67},{"date":"2026-10-23","open":4770,"high":5327,"low":4710,"close":4710,"volume":9487,"rsi_14":40.76,"sma_20":4841.5,"sma_60":4825.08,"sma_120":5035.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.31,"pbr":0.82,"ttm_eps":null,"close":6585.5703},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.57,"pbr":0.67,"ttm_eps":null,"close":5369.0693},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.57,"pbr":0.57,"ttm_eps":null,"close":4677.9424},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.02,"pbr":0.73,"ttm_eps":null,"close":5862.894},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.87,"pbr":0.65,"ttm_eps":null,"close":5310.8682},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.55,"pbr":0.66,"ttm_eps":null,"close":5615.4341},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.95,"pbr":0.71,"ttm_eps":null,"close":6140.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.28,"pbr":0.6,"ttm_eps":null,"close":5330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.21,"pbr":0.51,"ttm_eps":null,"close":4825.0}],"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":"현대공업","phase":"above-fold","symbol_resolved":true}