{"status":"ok","report":{"price_analysis":{"current":2640.0,"change_1d":-4.9,"change_7d":-2.0,"change_30d":-16.3,"high_30d":3340.0,"low_30d":2500.0,"position_in_range":17.0,"support":2584.0,"resistance":3256.0},"summary":"신화콘텍(187270)은 Technology 섹터 KR 시장 종목입니다, 시가총액 267.37억. 현재가 2,640원, 전일 대비 -4.9%, 30일 -16.3%. PER 9.4배 / ROE 1.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2194.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.4배입니다. ROE 1.0%입니다. 시가총액 267.37억. 매출 580.20억, 영업이익 25.67억.","grade":"C","comment":"PER 9.44배, ROE 0.98%","per":9.44,"pbr":0.37,"roe":0.98,"eps":279.76,"revenue":58019868025.0,"operating_income":2567058170.0,"net_income":2775884397.0,"market_cap":26736613200,"profit_margin":4.78,"roa":0.72,"operating_margin":4.42,"gross_margin":19.77,"debt_ratio":0.36909362406213947,"total_assets":98868015013.0,"total_equity":72214210391.0,"total_debt":26653804622.0,"dividend_yield":1.31,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-80.60)가 시그널선(-78.46)을 하회합니다(데드크로스). 현재가가 SMA20(2794)과 SMA60(2920) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2548~3041 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.08045977011495,"macd":-80.5951610164334,"macd_signal":-78.4563998554009,"sma_20":2794.5,"sma_60":2919.75,"bb_upper":3041.0136913033434,"bb_lower":2547.9863086966566,"atr_14":211.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2194.00, 기관 순매수 0.00. 30일 누적: 외국인 -7721.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2194.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1030.0,"institution_net":0.0,"retail_net":-1030.0},{"date":"2026-10-22","foreign_net":1158.0,"institution_net":0.0,"retail_net":-1158.0},{"date":"2026-10-21","foreign_net":-438.0,"institution_net":0.0,"retail_net":438.0},{"date":"2026-10-20","foreign_net":453.0,"institution_net":0.0,"retail_net":-453.0},{"date":"2026-10-19","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-10-16","foreign_net":382.0,"institution_net":0.0,"retail_net":-382.0},{"date":"2026-10-15","foreign_net":922.0,"institution_net":0.0,"retail_net":-922.0},{"date":"2026-10-14","foreign_net":-1065.0,"institution_net":0.0,"retail_net":1065.0},{"date":"2026-10-13","foreign_net":-1170.0,"institution_net":-277.0,"retail_net":1447.0},{"date":"2026-10-12","foreign_net":-1148.0,"institution_net":-5.0,"retail_net":1153.0},{"date":"2026-10-08","foreign_net":-444.0,"institution_net":0.0,"retail_net":444.0},{"date":"2026-10-07","foreign_net":2778.0,"institution_net":282.0,"retail_net":-3060.0},{"date":"2026-10-06","foreign_net":-2037.0,"institution_net":0.0,"retail_net":2037.0},{"date":"2026-10-02","foreign_net":-388.0,"institution_net":0.0,"retail_net":388.0},{"date":"2026-10-01","foreign_net":-2642.0,"institution_net":0.0,"retail_net":2642.0},{"date":"2026-09-30","foreign_net":-1634.0,"institution_net":0.0,"retail_net":1634.0},{"date":"2026-09-29","foreign_net":216.0,"institution_net":0.0,"retail_net":-216.0},{"date":"2026-09-28","foreign_net":384.0,"institution_net":0.0,"retail_net":-384.0},{"date":"2026-09-23","foreign_net":713.0,"institution_net":0.0,"retail_net":-713.0},{"date":"2026-09-22","foreign_net":-893.0,"institution_net":0.0,"retail_net":893.0},{"date":"2026-09-21","foreign_net":-356.0,"institution_net":0.0,"retail_net":356.0},{"date":"2026-09-18","foreign_net":-945.0,"institution_net":0.0,"retail_net":945.0},{"date":"2026-09-17","foreign_net":-1017.0,"institution_net":0.0,"retail_net":1017.0},{"date":"2026-09-16","foreign_net":-614.0,"institution_net":0.0,"retail_net":614.0},{"date":"2026-09-15","foreign_net":88.0,"institution_net":0.0,"retail_net":-88.0},{"date":"2026-09-14","foreign_net":111.0,"institution_net":0.0,"retail_net":-111.0},{"date":"2026-09-11","foreign_net":92.0,"institution_net":0.0,"retail_net":-92.0},{"date":"2026-09-10","foreign_net":-417.0,"institution_net":0.0,"retail_net":417.0},{"date":"2026-09-09","foreign_net":-501.0,"institution_net":0.0,"retail_net":501.0},{"date":"2026-09-08","foreign_net":-330.0,"institution_net":0.0,"retail_net":330.0}],"periods":{"d1":{"foreign_net":1030.0,"institution_net":0,"retail_net":-1030.0},"d3":{"foreign_net":1750.0,"institution_net":0,"retail_net":-1750.0},"d7":{"foreign_net":3498.0,"institution_net":0,"retail_net":-3498.0},"d14":{"foreign_net":24.0,"institution_net":0.0,"retail_net":-24.0},"d30":{"foreign_net":-7721.0,"institution_net":0.0,"retail_net":7721.0}}},"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 9.44x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +21.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.9,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-50.4,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.3,"unit":"%","percentile":28,"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":60,"summary":"유동비율 2.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.21,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":3.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.44x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +21.9%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"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":19.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.78,"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":["전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.44,"current_pbr":0.37,"per_5y_high":40.33,"per_5y_low":3.59,"per_5y_avg":10.8,"per_percentile":66.7,"pbr_5y_high":1.0,"pbr_5y_low":0.61,"pbr_5y_avg":0.72,"pbr_percentile":0.0,"per_5y_median":6.36,"pbr_5y_median":0.69,"history":[{"quarter":"2024-Q2","per":8.77,"pbr":1.0},{"quarter":"2024-Q3","per":6.33,"pbr":0.75},{"quarter":"2024-Q4","per":3.93,"pbr":0.64},{"quarter":"2025-Q1","per":3.59,"pbr":0.68},{"quarter":"2025-Q2","per":6.17,"pbr":0.75},{"quarter":"2025-Q3","per":6.36,"pbr":0.69},{"quarter":"2025-Q4","per":11.07,"pbr":0.66},{"quarter":"2026-Q1","per":40.33,"pbr":0.71},{"quarter":"2026-Q2","per":10.69,"pbr":0.61},{"quarter":"현재","per":9.44,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4359.5625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3367.6533,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2918.1594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3292.1565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3533.2859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3321.6824,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.77,"eps":497.05,"close":4359.56,"source":"reported"},{"date":"2024-07","per":8.22,"eps":497.05,"close":4083.76,"source":"reported"},{"date":"2024-08","per":6.96,"eps":497.05,"close":3459.59,"source":"reported"},{"date":"2024-09","per":6.33,"eps":532.05,"close":3367.65,"source":"reported"},{"date":"2024-10","per":6.08,"eps":532.05,"close":3237.01,"source":"reported"},{"date":"2024-11","per":5.53,"eps":532.05,"close":2941.86,"source":"reported"},{"date":"2024-12","per":3.93,"eps":742.49,"close":2918.16,"source":"reported"},{"date":"2025-01","per":3.98,"eps":742.49,"close":2952.61,"source":"reported"},{"date":"2025-02","per":4.08,"eps":742.49,"close":3026.42,"source":"reported"},{"date":"2025-03","per":3.59,"eps":916.39,"close":3292.16,"source":"reported"},{"date":"2025-04","per":3.75,"eps":916.39,"close":3434.87,"source":"reported"},{"date":"2025-05","per":3.96,"eps":916.39,"close":3626.79,"source":"reported"},{"date":"2025-06","per":6.17,"eps":572.26,"close":3533.29,"source":"reported"},{"date":"2025-07","per":6.22,"eps":572.26,"close":3557.89,"source":"reported"},{"date":"2025-08","per":6.23,"eps":572.26,"close":3567.73,"source":"reported"},{"date":"2025-09","per":6.36,"eps":522.37,"close":3321.68,"source":"reported"},{"date":"2025-10","per":6.27,"eps":522.37,"close":3277.39,"source":"reported"},{"date":"2025-11","per":5.95,"eps":522.37,"close":3110.08,"source":"reported"},{"date":"2025-12","per":11.07,"eps":286.25,"close":3170.0,"source":"reported"},{"date":"2026-01","per":12.68,"eps":286.25,"close":3630.0,"source":"reported"},{"date":"2026-02","per":12.94,"eps":286.25,"close":3705.0,"source":"reported"},{"date":"2026-03","per":40.33,"eps":87.03,"close":3510.0,"source":"reported"},{"date":"2026-04","per":44.81,"eps":87.03,"close":3900.0,"source":"reported"},{"date":"2026-05","per":40.27,"eps":87.03,"close":3505.0,"source":"reported"},{"date":"2026-06","per":10.69,"eps":279.76,"close":2990.0,"source":"reported"},{"date":"2026-07","per":9.37,"eps":279.76,"close":2620.0,"source":"reported"},{"date":"2026-08","per":11.03,"eps":279.76,"close":3085.0,"source":"reported"},{"date":"2026-09","per":10.13,"eps":279.76,"close":2835.0,"source":"reported"},{"date":"2026-10","per":9.4,"eps":279.76,"close":2630.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.87,"std":10.86,"upper_1sd":21.72,"lower_1sd":0.01,"current":9.4,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.31,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.31,"summary":"배당수익률 1.31%","metrics":[{"name":"배당수익률","value":1.31,"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":"9.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.0%"}],"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":"2026-10-23T23:25:31.154335+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009817244641483406,"dividend_yield":null,"eps":76.0,"revenue":16364647029.0,"operating_income":684273625.0,"net_income":708944570.0,"market_cap":null,"profit_margin":0.043321714714877155,"operating_margin":0.041814138965991135,"roa":0.007170615996556439,"gross_margin":0.19768771005369418,"total_equity":72214210391.0,"total_assets":98868015013.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.52,"pbr":0.49,"roe":0.02265648435729805,"dividend_yield":1.31,"eps":161.91,"revenue":13426631457.0,"operating_income":1380345651.0,"net_income":1642371611.0,"market_cap":38700000000.0,"profit_margin":0.12232194026177329,"operating_margin":0.10280654946258722,"roa":0.017409387940959403,"gross_margin":0.28820178407314423,"total_equity":72490135058.0,"total_assets":94338274072.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.003184901763016998,"dividend_yield":null,"eps":-22.26,"revenue":14189851957.0,"operating_income":14506832.0,"net_income":-225770374.0,"market_cap":null,"profit_margin":-0.015910692703782942,"operating_margin":0.001022338502470678,"roa":-0.00237510552590599,"gross_margin":0.2573165408676998,"total_equity":70887704174.0,"total_assets":95056986537.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00914529294009094,"dividend_yield":null,"eps":64.11,"revenue":14038737582.0,"operating_income":487932062.0,"net_income":650338590.0,"market_cap":null,"profit_margin":0.046324577705180725,"operating_margin":0.034756120993785805,"roa":0.006941131654411286,"gross_margin":0.1443771148339426,"total_equity":71111837998.0,"total_assets":93693452650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.017017798083286153,"dividend_yield":null,"eps":-116.73,"revenue":12047524974.0,"operating_income":1171141430.0,"net_income":-1184109221.0,"market_cap":null,"profit_margin":-0.09828651308509004,"operating_margin":0.09721012677105574,"roa":-0.013185722312376202,"gross_margin":0.34955835842536265,"total_equity":69580636414.0,"total_assets":89802378129.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05117989894041643,"dividend_yield":null,"eps":361.13,"revenue":13157316244.0,"operating_income":2092748270.0,"net_income":3663263338.0,"market_cap":null,"profit_margin":0.2784202545614514,"operating_margin":0.15905586148347958,"roa":0.03545526803068614,"gross_margin":0.3361542188375175,"total_equity":71576212807.0,"total_assets":103320706385.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03238619542104387,"dividend_yield":null,"eps":213.86,"revenue":13270872013.0,"operating_income":1948036762.0,"net_income":2169328739.0,"market_cap":null,"profit_margin":0.16346542539743805,"operating_margin":0.14679041136797377,"roa":0.022312811449835077,"gross_margin":0.40949734898178014,"total_equity":66983130028.0,"total_assets":97223460337.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017605637357169926,"dividend_yield":null,"eps":114.0,"revenue":12781680673.0,"operating_income":1402317249.0,"net_income":1156446859.0,"market_cap":null,"profit_margin":0.09047690116706454,"operating_margin":0.10971305612119167,"roa":0.012230551355842494,"gross_margin":0.28963386378601325,"total_equity":65686168330.0,"total_assets":94553943265.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03578754606374041,"dividend_yield":null,"eps":227.4,"revenue":12235900675.0,"operating_income":1338106791.0,"net_income":2306719533.0,"market_cap":null,"profit_margin":0.18852061603548445,"operating_margin":0.10935907593087747,"roa":0.02340213838152666,"gross_margin":0.2567588959281904,"total_equity":64455929135.0,"total_assets":98568750231.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03046082094417769,"dividend_yield":null,"eps":187.23,"revenue":13680360625.0,"operating_income":2274531946.0,"net_income":1899258243.0,"market_cap":null,"profit_margin":0.13883100709561888,"operating_margin":0.16626257219005147,"roa":0.019443719455951313,"gross_margin":0.3294638718633925,"total_equity":62350855431.0,"total_assets":97679780214.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0005706020064607803,"dividend_yield":null,"eps":3.42,"revenue":13315947824.0,"operating_income":883639445.0,"net_income":34702279.0,"market_cap":null,"profit_margin":0.0026060690127858825,"operating_margin":0.06635948538393732,"roa":0.00036724443763482136,"gross_margin":0.2604012813680727,"total_equity":60816959294.0,"total_assets":94493681711.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011860940292944728,"dividend_yield":null,"eps":79.0,"revenue":11903915327.0,"operating_income":987086343.0,"net_income":724629501.0,"market_cap":null,"profit_margin":0.06087320693187589,"operating_margin":0.08292114954490049,"roa":0.0076829737247247325,"gross_margin":0.27765754411099064,"total_equity":61093765174.0,"total_assets":94316279993.0}],"current_price":2640.0,"change_pct":-4.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6304.0},{"date":"2016-10-25","close":6504.0},{"date":"2016-10-26","close":6069.0},{"date":"2016-10-27","close":6495.0},{"date":"2016-10-28","close":6803.0},{"date":"2016-10-31","close":6803.0},{"date":"2016-11-01","close":7438.0},{"date":"2016-11-02","close":7166.0},{"date":"2016-11-03","close":7030.0},{"date":"2016-11-04","close":6958.0},{"date":"2016-11-07","close":7194.0},{"date":"2016-11-08","close":7103.0},{"date":"2016-11-09","close":6658.0},{"date":"2016-11-10","close":6940.0},{"date":"2016-11-11","close":7348.0},{"date":"2016-11-14","close":7293.0},{"date":"2016-11-15","close":7039.0},{"date":"2016-11-16","close":7302.0},{"date":"2016-11-17","close":7203.0},{"date":"2016-11-18","close":6985.0},{"date":"2016-11-21","close":6586.0},{"date":"2016-11-22","close":6803.0},{"date":"2016-11-23","close":6449.0},{"date":"2016-11-24","close":6387.0},{"date":"2016-11-25","close":6449.0},{"date":"2016-11-28","close":6295.0},{"date":"2016-11-29","close":6377.0},{"date":"2016-11-30","close":6387.0},{"date":"2016-12-01","close":6332.0},{"date":"2016-12-02","close":6123.0},{"date":"2016-12-05","close":5987.0},{"date":"2016-12-06","close":6050.0},{"date":"2016-12-07","close":6069.0},{"date":"2016-12-08","close":6250.0},{"date":"2016-12-09","close":6295.0},{"date":"2016-12-12","close":6423.0},{"date":"2016-12-13","close":6441.0},{"date":"2016-12-14","close":6377.0},{"date":"2016-12-15","close":6395.0},{"date":"2016-12-16","close":6340.0},{"date":"2016-12-19","close":6259.0},{"date":"2016-12-20","close":6495.0},{"date":"2016-12-21","close":6795.0},{"date":"2016-12-22","close":6803.0},{"date":"2016-12-23","close":6731.0},{"date":"2016-12-26","close":6795.0},{"date":"2016-12-27","close":6876.0},{"date":"2016-12-28","close":7203.0},{"date":"2016-12-29","close":7302.0},{"date":"2017-01-02","close":7502.0},{"date":"2017-01-03","close":7729.0},{"date":"2017-01-04","close":7438.0},{"date":"2017-01-05","close":7602.0},{"date":"2017-01-06","close":7629.0},{"date":"2017-01-09","close":7665.0},{"date":"2017-01-10","close":7493.0},{"date":"2017-01-11","close":7720.0},{"date":"2017-01-12","close":8173.0},{"date":"2017-01-13","close":8591.0},{"date":"2017-01-16","close":8264.0},{"date":"2017-01-17","close":8935.0},{"date":"2017-01-18","close":9026.0},{"date":"2017-01-19","close":8745.0},{"date":"2017-01-20","close":8763.0},{"date":"2017-01-23","close":8500.0},{"date":"2017-01-24","close":8963.0},{"date":"2017-01-25","close":8835.0},{"date":"2017-01-26","close":9072.0},{"date":"2017-01-31","close":8972.0},{"date":"2017-02-01","close":8826.0},{"date":"2017-02-02","close":8482.0},{"date":"2017-02-03","close":8218.0},{"date":"2017-02-06","close":8301.0},{"date":"2017-02-07","close":7946.0},{"date":"2017-02-08","close":7946.0},{"date":"2017-02-09","close":8037.0},{"date":"2017-02-10","close":7774.0},{"date":"2017-02-13","close":7929.0},{"date":"2017-02-14","close":7910.0},{"date":"2017-02-15","close":8010.0},{"date":"2017-02-16","close":8209.0},{"date":"2017-02-17","close":8273.0},{"date":"2017-02-20","close":8273.0},{"date":"2017-02-21","close":8100.0},{"date":"2017-02-22","close":8155.0},{"date":"2017-02-23","close":8083.0},{"date":"2017-02-24","close":7838.0},{"date":"2017-02-27","close":7765.0},{"date":"2017-02-28","close":7983.0},{"date":"2017-03-02","close":8019.0},{"date":"2017-03-03","close":7883.0},{"date":"2017-03-06","close":8346.0},{"date":"2017-03-07","close":8373.0},{"date":"2017-03-08","close":8626.0},{"date":"2017-03-09","close":8645.0},{"date":"2017-03-10","close":8690.0},{"date":"2017-03-13","close":8872.0},{"date":"2017-03-14","close":8826.0},{"date":"2017-03-15","close":8436.0},{"date":"2017-03-16","close":8617.0},{"date":"2017-03-17","close":8600.0},{"date":"2017-03-20","close":8681.0},{"date":"2017-03-21","close":8518.0},{"date":"2017-03-22","close":8455.0},{"date":"2017-03-23","close":8164.0},{"date":"2017-03-24","close":8228.0},{"date":"2017-03-27","close":7946.0},{"date":"2017-03-28","close":8128.0},{"date":"2017-03-29","close":8109.0},{"date":"2017-03-30","close":7910.0},{"date":"2017-03-31","close":7865.0},{"date":"2017-04-03","close":7838.0},{"date":"2017-04-04","close":7711.0},{"date":"2017-04-05","close":8209.0},{"date":"2017-04-06","close":8291.0},{"date":"2017-04-07","close":7529.0},{"date":"2017-04-10","close":7338.0},{"date":"2017-04-11","close":7466.0},{"date":"2017-04-12","close":7483.0},{"date":"2017-04-13","close":7556.0},{"date":"2017-04-14","close":7765.0},{"date":"2017-04-17","close":7801.0},{"date":"2017-04-18","close":7838.0},{"date":"2017-04-19","close":7711.0},{"date":"2017-04-20","close":7665.0},{"date":"2017-04-21","close":7611.0},{"date":"2017-04-24","close":7275.0},{"date":"2017-04-25","close":7438.0},{"date":"2017-04-26","close":7547.0},{"date":"2017-04-27","close":7692.0},{"date":"2017-04-28","close":7575.0},{"date":"2017-05-02","close":7421.0},{"date":"2017-05-04","close":7393.0},{"date":"2017-05-08","close":7357.0},{"date":"2017-05-10","close":7357.0},{"date":"2017-05-11","close":7946.0},{"date":"2017-05-12","close":7574.0},{"date":"2017-05-15","close":7456.0},{"date":"2017-05-16","close":7309.0},{"date":"2017-05-17","close":7289.0},{"date":"2017-05-18","close":7132.0},{"date":"2017-05-19","close":7230.0},{"date":"2017-05-22","close":7328.0},{"date":"2017-05-23","close":7220.0},{"date":"2017-05-24","close":7073.0},{"date":"2017-05-25","close":7122.0},{"date":"2017-05-26","close":7220.0},{"date":"2017-05-29","close":7407.0},{"date":"2017-05-30","close":7319.0},{"date":"2017-05-31","close":7201.0},{"date":"2017-06-01","close":7093.0},{"date":"2017-06-02","close":7054.0},{"date":"2017-06-05","close":6965.0},{"date":"2017-06-07","close":7063.0},{"date":"2017-06-08","close":7113.0},{"date":"2017-06-09","close":7063.0},{"date":"2017-06-12","close":7132.0},{"date":"2017-06-13","close":7201.0},{"date":"2017-06-14","close":7260.0},{"date":"2017-06-15","close":7269.0},{"date":"2017-06-16","close":7191.0},{"date":"2017-06-19","close":7093.0},{"date":"2017-06-20","close":6985.0},{"date":"2017-06-21","close":6799.0},{"date":"2017-06-22","close":7034.0},{"date":"2017-06-23","close":7024.0},{"date":"2017-06-26","close":6867.0},{"date":"2017-06-27","close":6857.0},{"date":"2017-06-28","close":6818.0},{"date":"2017-06-29","close":6818.0},{"date":"2017-06-30","close":6838.0},{"date":"2017-07-03","close":6622.0},{"date":"2017-07-04","close":6504.0},{"date":"2017-07-05","close":6426.0},{"date":"2017-07-06","close":6396.0},{"date":"2017-07-07","close":6602.0},{"date":"2017-07-10","close":6573.0},{"date":"2017-07-11","close":6632.0},{"date":"2017-07-12","close":6671.0},{"date":"2017-07-13","close":7014.0},{"date":"2017-07-14","close":6808.0},{"date":"2017-07-17","close":6514.0},{"date":"2017-07-18","close":6524.0},{"date":"2017-07-19","close":6779.0},{"date":"2017-07-20","close":6985.0},{"date":"2017-07-21","close":6946.0},{"date":"2017-07-24","close":7162.0},{"date":"2017-07-25","close":7063.0},{"date":"2017-07-26","close":7063.0},{"date":"2017-07-27","close":6995.0},{"date":"2017-07-28","close":6514.0},{"date":"2017-07-31","close":6553.0},{"date":"2017-08-01","close":6602.0},{"date":"2017-08-02","close":6769.0},{"date":"2017-08-03","close":6602.0},{"date":"2017-08-04","close":6593.0},{"date":"2017-08-07","close":6848.0},{"date":"2017-08-08","close":7063.0},{"date":"2017-08-09","close":6867.0},{"date":"2017-08-10","close":6700.0},{"date":"2017-08-11","close":6318.0},{"date":"2017-08-14","close":6122.0},{"date":"2017-08-16","close":6014.0},{"date":"2017-08-17","close":6141.0},{"date":"2017-08-18","close":6102.0},{"date":"2017-08-21","close":6073.0},{"date":"2017-08-22","close":6053.0},{"date":"2017-08-23","close":6553.0},{"date":"2017-08-24","close":6475.0},{"date":"2017-08-25","close":6750.0},{"date":"2017-08-28","close":6818.0},{"date":"2017-08-29","close":6700.0},{"date":"2017-08-30","close":6573.0},{"date":"2017-08-31","close":6514.0},{"date":"2017-09-01","close":6544.0},{"date":"2017-09-04","close":6465.0},{"date":"2017-09-05","close":6181.0},{"date":"2017-09-06","close":6347.0},{"date":"2017-09-07","close":6622.0},{"date":"2017-09-08","close":6524.0},{"date":"2017-09-11","close":6328.0},{"date":"2017-09-12","close":6220.0},{"date":"2017-09-13","close":6230.0},{"date":"2017-09-14","close":6239.0},{"date":"2017-09-15","close":6230.0},{"date":"2017-09-18","close":6396.0},{"date":"2017-09-19","close":6181.0},{"date":"2017-09-20","close":5984.0},{"date":"2017-09-21","close":5455.0},{"date":"2017-09-22","close":5258.0},{"date":"2017-09-25","close":5023.0},{"date":"2017-09-26","close":5052.0},{"date":"2017-09-27","close":5258.0},{"date":"2017-09-28","close":5111.0},{"date":"2017-09-29","close":5150.0},{"date":"2017-10-10","close":5200.0},{"date":"2017-10-11","close":5229.0},{"date":"2017-10-12","close":5288.0},{"date":"2017-10-13","close":5101.0},{"date":"2017-10-16","close":4974.0},{"date":"2017-10-17","close":5082.0},{"date":"2017-10-18","close":5052.0},{"date":"2017-10-19","close":5249.0},{"date":"2017-10-20","close":5268.0},{"date":"2017-10-23","close":5190.0},{"date":"2017-10-24","close":5298.0},{"date":"2017-10-25","close":5396.0},{"date":"2017-10-26","close":5592.0},{"date":"2017-10-27","close":5543.0},{"date":"2017-10-30","close":5474.0},{"date":"2017-10-31","close":5366.0},{"date":"2017-11-01","close":5386.0},{"date":"2017-11-02","close":5376.0},{"date":"2017-11-03","close":5337.0},{"date":"2017-11-06","close":5376.0},{"date":"2017-11-07","close":5533.0},{"date":"2017-11-08","close":5258.0},{"date":"2017-11-09","close":5200.0},{"date":"2017-11-10","close":5062.0},{"date":"2017-11-13","close":5072.0},{"date":"2017-11-14","close":5101.0},{"date":"2017-11-15","close":5052.0},{"date":"2017-11-16","close":5082.0},{"date":"2017-11-17","close":5200.0},{"date":"2017-11-20","close":5160.0},{"date":"2017-11-21","close":5258.0},{"date":"2017-11-22","close":5543.0},{"date":"2017-11-23","close":5543.0},{"date":"2017-11-24","close":5612.0},{"date":"2017-11-27","close":5484.0},{"date":"2017-11-28","close":5249.0},{"date":"2017-11-29","close":5356.0},{"date":"2017-11-30","close":5366.0},{"date":"2017-12-01","close":5366.0},{"date":"2017-12-04","close":5200.0},{"date":"2017-12-05","close":5386.0},{"date":"2017-12-06","close":5307.0},{"date":"2017-12-07","close":5092.0},{"date":"2017-12-08","close":5092.0},{"date":"2017-12-11","close":5052.0},{"date":"2017-12-12","close":5131.0},{"date":"2017-12-13","close":5131.0},{"date":"2017-12-14","close":5062.0},{"date":"2017-12-15","close":5072.0},{"date":"2017-12-18","close":5072.0},{"date":"2017-12-19","close":4964.0},{"date":"2017-12-20","close":4954.0},{"date":"2017-12-21","close":4925.0},{"date":"2017-12-22","close":4935.0},{"date":"2017-12-26","close":4915.0},{"date":"2017-12-27","close":4985.0},{"date":"2017-12-28","close":5100.0},{"date":"2018-01-02","close":4919.938},{"date":"2018-01-03","close":4891.2222},{"date":"2018-01-04","close":4881.6499},{"date":"2018-01-05","close":4872.0786},{"date":"2018-01-08","close":5101.8027},{"date":"2018-01-09","close":5092.231},{"date":"2018-01-10","close":5015.6562},{"date":"2018-01-11","close":4996.5132},{"date":"2018-01-12","close":4805.0757},{"date":"2018-01-15","close":4785.9316},{"date":"2018-01-16","close":4728.5005},{"date":"2018-01-17","close":4833.7915},{"date":"2018-01-18","close":5063.5161},{"date":"2018-01-19","close":5015.6562},{"date":"2018-01-22","close":5187.9497},{"date":"2018-01-23","close":5187.9497},{"date":"2018-01-24","close":5149.6626},{"date":"2018-01-25","close":5388.9595},{"date":"2018-01-26","close":5465.5342},{"date":"2018-01-29","close":5905.8394},{"date":"2018-01-30","close":5924.9834},{"date":"2018-01-31","close":5896.2676},{"date":"2018-02-01","close":5924.9834},{"date":"2018-02-02","close":5829.2651},{"date":"2018-02-05","close":5723.9746},{"date":"2018-02-06","close":5723.9746},{"date":"2018-02-07","close":5475.106},{"date":"2018-02-08","close":5561.2529},{"date":"2018-02-09","close":5360.2437},{"date":"2018-02-12","close":5302.8125},{"date":"2018-02-13","close":5245.3818},{"date":"2018-02-14","close":5503.8213},{"date":"2018-02-19","close":5561.2529},{"date":"2018-02-20","close":5599.54},{"date":"2018-02-21","close":5609.1123},{"date":"2018-02-22","close":5465.5342},{"date":"2018-02-23","close":5417.6748},{"date":"2018-02-26","close":5408.103},{"date":"2018-02-27","close":5321.9561},{"date":"2018-02-28","close":5312.3843},{"date":"2018-03-02","close":5302.8125},{"date":"2018-03-05","close":5168.8066},{"date":"2018-03-06","close":5111.375},{"date":"2018-03-07","close":4852.9346},{"date":"2018-03-08","close":4939.0815},{"date":"2018-03-09","close":5073.0879},{"date":"2018-03-12","close":5101.8027},{"date":"2018-03-13","close":5082.6597},{"date":"2018-03-14","close":5130.5186},{"date":"2018-03-15","close":5197.522},{"date":"2018-03-16","close":5140.0908},{"date":"2018-03-19","close":4996.5132},{"date":"2018-03-20","close":4977.3691},{"date":"2018-03-21","close":4967.7974},{"date":"2018-03-22","close":4843.3633},{"date":"2018-03-23","close":4675.8555},{"date":"2018-03-26","close":4666.2837},{"date":"2018-03-27","close":4752.4307},{"date":"2018-03-28","close":4747.6445},{"date":"2018-03-29","close":4656.7114},{"date":"2018-03-30","close":4699.7847},{"date":"2018-04-02","close":4671.0698},{"date":"2018-04-03","close":4522.7061},{"date":"2018-04-04","close":4331.2686},{"date":"2018-04-05","close":4407.8428},{"date":"2018-04-06","close":4422.2012},{"date":"2018-04-09","close":4436.5586},{"date":"2018-04-10","close":4336.0542},{"date":"2018-04-11","close":4331.2686},{"date":"2018-04-12","close":4321.6963},{"date":"2018-04-13","close":4575.3506},{"date":"2018-04-16","close":4642.354},{"date":"2018-04-17","close":4718.9287},{"date":"2018-04-18","close":4675.8555},{"date":"2018-04-19","close":4584.9229},{"date":"2018-04-20","close":4632.7822},{"date":"2018-04-23","close":4503.562},{"date":"2018-04-24","close":4532.2773},{"date":"2018-04-25","close":4426.9868},{"date":"2018-04-26","close":4431.7729},{"date":"2018-04-27","close":4484.418},{"date":"2018-04-30","close":4383.9136},{"date":"2018-05-02","close":4393.4854},{"date":"2018-05-03","close":4446.1309},{"date":"2018-05-04","close":4441.3452},{"date":"2018-05-08","close":4403.0571},{"date":"2018-05-09","close":4326.4824},{"date":"2018-05-10","close":4326.4824},{"date":"2018-05-11","close":4522.7061},{"date":"2018-05-14","close":4493.9902},{"date":"2018-05-15","close":4489.2036},{"date":"2018-05-16","close":4211.6196},{"date":"2018-05-17","close":4206.834},{"date":"2018-05-18","close":4269.0513},{"date":"2018-05-21","close":4297.7661},{"date":"2018-05-23","close":4288.1948},{"date":"2018-05-24","close":4273.8374},{"date":"2018-05-25","close":4235.5493},{"date":"2018-05-28","close":4264.2651},{"date":"2018-05-29","close":4249.9077},{"date":"2018-05-30","close":4096.7573},{"date":"2018-05-31","close":4001.0391},{"date":"2018-06-01","close":4024.9685},{"date":"2018-06-04","close":4115.9014},{"date":"2018-06-05","close":4115.9014},{"date":"2018-06-07","close":4149.4028},{"date":"2018-06-08","close":4168.5469},{"date":"2018-06-11","close":4163.7607},{"date":"2018-06-12","close":4144.6167},{"date":"2018-06-14","close":3957.9656},{"date":"2018-06-15","close":3948.3936},{"date":"2018-06-18","close":3800.0298},{"date":"2018-06-19","close":3618.1646},{"date":"2018-06-20","close":3742.5986},{"date":"2018-06-21","close":3704.3113},{"date":"2018-06-22","close":3704.3113},{"date":"2018-06-25","close":3728.241},{"date":"2018-06-26","close":3637.3079},{"date":"2018-06-27","close":3594.2346},{"date":"2018-06-28","close":3560.7332},{"date":"2018-06-29","close":3474.5864},{"date":"2018-07-02","close":3503.3022},{"date":"2018-07-03","close":3517.6599},{"date":"2018-07-04","close":3498.5164},{"date":"2018-07-05","close":3445.8708},{"date":"2018-07-06","close":3479.3723},{"date":"2018-07-09","close":3493.7302},{"date":"2018-07-10","close":3589.4487},{"date":"2018-07-11","close":4178.1187},{"date":"2018-07-12","close":4211.6196},{"date":"2018-07-13","close":4125.4731},{"date":"2018-07-16","close":4144.6167},{"date":"2018-07-17","close":3977.1094},{"date":"2018-07-18","close":3890.9626},{"date":"2018-07-19","close":3771.3142},{"date":"2018-07-20","close":3747.3845},{"date":"2018-07-23","close":3565.519},{"date":"2018-07-24","close":3613.3787},{"date":"2018-07-25","close":3517.6599},{"date":"2018-07-26","close":3575.0911},{"date":"2018-07-27","close":3632.522},{"date":"2018-07-30","close":3661.2378},{"date":"2018-07-31","close":3761.7422},{"date":"2018-08-01","close":3752.1704},{"date":"2018-08-02","close":3709.0972},{"date":"2018-08-03","close":3733.0266},{"date":"2018-08-06","close":3756.9563},{"date":"2018-08-07","close":3814.3877},{"date":"2018-08-08","close":3910.1062},{"date":"2018-08-09","close":3914.8921},{"date":"2018-08-10","close":3867.033},{"date":"2018-08-13","close":3661.2378},{"date":"2018-08-14","close":3546.3755},{"date":"2018-08-16","close":3498.5164},{"date":"2018-08-17","close":3575.0911},{"date":"2018-08-20","close":3589.4487},{"date":"2018-08-21","close":3555.9473},{"date":"2018-08-22","close":3570.3052},{"date":"2018-08-23","close":3618.1646},{"date":"2018-08-24","close":3579.877},{"date":"2018-08-27","close":3570.3052},{"date":"2018-08-28","close":3637.3079},{"date":"2018-08-29","close":3670.8096},{"date":"2018-08-30","close":3656.4519},{"date":"2018-08-31","close":3694.7395},{"date":"2018-09-03","close":3718.6689},{"date":"2018-09-04","close":3785.6721},{"date":"2018-09-05","close":3776.1001},{"date":"2018-09-06","close":3857.4609},{"date":"2018-09-07","close":3728.241},{"date":"2018-09-10","close":3728.241},{"date":"2018-09-11","close":3780.8862},{"date":"2018-09-12","close":3728.241},{"date":"2018-09-13","close":3709.0972},{"date":"2018-09-14","close":3709.0972},{"date":"2018-09-17","close":3780.8862},{"date":"2018-09-18","close":3823.9597},{"date":"2018-09-19","close":3804.8159},{"date":"2018-09-20","close":3685.1675},{"date":"2018-09-21","close":3632.522},{"date":"2018-09-27","close":3680.3816},{"date":"2018-09-28","close":3646.8799},{"date":"2018-10-01","close":3670.8096},{"date":"2018-10-02","close":3579.877},{"date":"2018-10-04","close":3560.7332},{"date":"2018-10-05","close":3555.9473},{"date":"2018-10-08","close":3493.7302},{"date":"2018-10-10","close":3354.938},{"date":"2018-10-11","close":3062.9963},{"date":"2018-10-12","close":3043.8525},{"date":"2018-10-15","close":3048.6384},{"date":"2018-10-16","close":3149.1428},{"date":"2018-10-17","close":3139.5713},{"date":"2018-10-18","close":3129.9995},{"date":"2018-10-19","close":3110.8557},{"date":"2018-10-22","close":3134.7852},{"date":"2018-10-23","close":2938.562},{"date":"2018-10-24","close":2885.9167},{"date":"2018-10-25","close":2751.9106},{"date":"2018-10-26","close":2684.9077},{"date":"2018-10-29","close":2570.0454},{"date":"2018-10-30","close":2622.6909},{"date":"2018-10-31","close":2665.7639},{"date":"2018-11-01","close":2684.9077},{"date":"2018-11-02","close":2814.1279},{"date":"2018-11-05","close":2809.342},{"date":"2018-11-06","close":2790.1982},{"date":"2018-11-07","close":2756.6965},{"date":"2018-11-08","close":3034.2808},{"date":"2018-11-09","close":2976.8496},{"date":"2018-11-12","close":2928.9905},{"date":"2018-11-13","close":2909.8464},{"date":"2018-11-14","close":2838.0574},{"date":"2018-11-15","close":2799.77},{"date":"2018-11-16","close":2842.8433},{"date":"2018-11-19","close":2900.2747},{"date":"2018-11-20","close":2842.8433},{"date":"2018-11-21","close":2842.8433},{"date":"2018-11-22","close":2818.9141},{"date":"2018-11-23","close":2799.77},{"date":"2018-11-26","close":2833.2717},{"date":"2018-11-27","close":2823.7},{"date":"2018-11-28","close":2838.0574},{"date":"2018-11-29","close":2881.1309},{"date":"2018-11-30","close":2871.5588},{"date":"2018-12-03","close":2900.2747},{"date":"2018-12-04","close":2900.2747},{"date":"2018-12-05","close":2876.345},{"date":"2018-12-06","close":2780.6265},{"date":"2018-12-07","close":2799.77},{"date":"2018-12-10","close":2747.1248},{"date":"2018-12-11","close":2723.1953},{"date":"2018-12-12","close":2771.0544},{"date":"2018-12-13","close":2852.4153},{"date":"2018-12-14","close":2948.1338},{"date":"2018-12-17","close":2928.9905},{"date":"2018-12-18","close":2909.8464},{"date":"2018-12-19","close":2986.4214},{"date":"2018-12-20","close":2986.4214},{"date":"2018-12-21","close":3034.2808},{"date":"2018-12-24","close":2962.4917},{"date":"2018-12-26","close":2895.4888},{"date":"2018-12-27","close":2943.3481},{"date":"2018-12-28","close":3053.4246},{"date":"2019-01-02","close":2967.2776},{"date":"2019-01-03","close":2967.2776},{"date":"2019-01-04","close":2991.2073},{"date":"2019-01-07","close":3034.2808},{"date":"2019-01-08","close":2995.9932},{"date":"2019-01-09","close":3019.9231},{"date":"2019-01-10","close":3048.6384},{"date":"2019-01-11","close":3048.6384},{"date":"2019-01-14","close":3048.6384},{"date":"2019-01-15","close":3062.9963},{"date":"2019-01-16","close":3101.2839},{"date":"2019-01-17","close":3039.0664},{"date":"2019-01-18","close":3139.5713},{"date":"2019-01-21","close":3220.9324},{"date":"2019-01-22","close":3307.0789},{"date":"2019-01-23","close":3287.9351},{"date":"2019-01-24","close":3287.9351},{"date":"2019-01-25","close":3283.1492},{"date":"2019-01-28","close":3206.5745},{"date":"2019-01-29","close":3091.7119},{"date":"2019-01-30","close":3139.5713},{"date":"2019-01-31","close":3082.1401},{"date":"2019-02-01","close":3115.6416},{"date":"2019-02-07","close":3115.6416},{"date":"2019-02-08","close":3225.7183},{"date":"2019-02-11","close":3244.8616},{"date":"2019-02-12","close":3163.5007},{"date":"2019-02-13","close":3163.5007},{"date":"2019-02-14","close":3158.7148},{"date":"2019-02-15","close":3206.5745},{"date":"2019-02-18","close":3153.929},{"date":"2019-02-19","close":3168.2869},{"date":"2019-02-20","close":3287.9351},{"date":"2019-02-21","close":3278.3633},{"date":"2019-02-22","close":3244.8616},{"date":"2019-02-25","close":3292.7212},{"date":"2019-02-26","close":3240.0757},{"date":"2019-02-27","close":3197.0024},{"date":"2019-02-28","close":3120.4275},{"date":"2019-03-04","close":3158.7148},{"date":"2019-03-05","close":3153.929},{"date":"2019-03-06","close":3163.5007},{"date":"2019-03-07","close":3149.1428},{"date":"2019-03-08","close":3216.1462},{"date":"2019-03-11","close":3235.2898},{"date":"2019-03-12","close":3302.293},{"date":"2019-03-13","close":3685.1675},{"date":"2019-03-14","close":3723.4551},{"date":"2019-03-15","close":3565.519},{"date":"2019-03-18","close":3632.522},{"date":"2019-03-19","close":3579.877},{"date":"2019-03-20","close":3527.2319},{"date":"2019-03-21","close":3498.5164},{"date":"2019-03-22","close":3532.0178},{"date":"2019-03-25","close":3402.7976},{"date":"2019-03-26","close":3493.7302},{"date":"2019-03-27","close":3541.5896},{"date":"2019-03-28","close":3412.3694},{"date":"2019-03-29","close":3378.8679},{"date":"2019-04-01","close":3474.5864},{"date":"2019-04-02","close":3512.874},{"date":"2019-04-03","close":3508.0879},{"date":"2019-04-04","close":3551.1611},{"date":"2019-04-05","close":3541.5896},{"date":"2019-04-08","close":3651.666},{"date":"2019-04-09","close":3737.8127},{"date":"2019-04-10","close":3843.103},{"date":"2019-04-11","close":3895.7485},{"date":"2019-04-12","close":3828.7454},{"date":"2019-04-15","close":3742.5986},{"date":"2019-04-16","close":3761.7422},{"date":"2019-04-17","close":3694.7395},{"date":"2019-04-18","close":3603.8066},{"date":"2019-04-19","close":3704.3113},{"date":"2019-04-22","close":3675.5955},{"date":"2019-04-23","close":3699.5254},{"date":"2019-04-24","close":3608.5925},{"date":"2019-04-25","close":3565.519},{"date":"2019-04-26","close":3517.6599},{"date":"2019-04-29","close":3603.8066},{"date":"2019-04-30","close":3646.8799},{"date":"2019-05-02","close":3919.6782},{"date":"2019-05-03","close":3857.4609},{"date":"2019-05-07","close":3795.2439},{"date":"2019-05-08","close":3795.2439},{"date":"2019-05-09","close":3541.5896},{"date":"2019-05-10","close":3546.3755},{"date":"2019-05-13","close":3417.1555},{"date":"2019-05-14","close":3369.2959},{"date":"2019-05-15","close":3512.874},{"date":"2019-05-16","close":3565.519},{"date":"2019-05-17","close":3584.6631},{"date":"2019-05-20","close":3431.5132},{"date":"2019-05-21","close":3417.1555},{"date":"2019-05-22","close":3407.5835},{"date":"2019-05-23","close":3278.3633},{"date":"2019-05-24","close":3082.1401},{"date":"2019-05-27","close":3062.9963},{"date":"2019-05-28","close":3058.2104},{"date":"2019-05-29","close":3005.5652},{"date":"2019-05-30","close":2919.4185},{"date":"2019-05-31","close":2991.2073},{"date":"2019-06-03","close":3086.926},{"date":"2019-06-04","close":3043.8525},{"date":"2019-06-05","close":3072.5681},{"date":"2019-06-07","close":3072.5681},{"date":"2019-06-10","close":3101.2839},{"date":"2019-06-11","close":3129.9995},{"date":"2019-06-12","close":3220.9324},{"date":"2019-06-13","close":3235.2898},{"date":"2019-06-14","close":3254.4336},{"date":"2019-06-17","close":3240.0757},{"date":"2019-06-18","close":3297.5071},{"date":"2019-06-19","close":3297.5071},{"date":"2019-06-20","close":3350.1521},{"date":"2019-06-21","close":3326.2227},{"date":"2019-06-24","close":3311.8647},{"date":"2019-06-25","close":3244.8616},{"date":"2019-06-26","close":3139.5713},{"date":"2019-06-27","close":3129.9995},{"date":"2019-06-28","close":3039.0664},{"date":"2019-07-01","close":3010.3511},{"date":"2019-07-02","close":3125.2136},{"date":"2019-07-03","close":3082.1401},{"date":"2019-07-04","close":3153.929},{"date":"2019-07-05","close":3168.2869},{"date":"2019-07-08","close":3010.3511},{"date":"2019-07-09","close":2962.4917},{"date":"2019-07-10","close":3053.4246},{"date":"2019-07-11","close":3062.9963},{"date":"2019-07-12","close":3034.2808},{"date":"2019-07-15","close":2986.4214},{"date":"2019-07-16","close":2986.4214},{"date":"2019-07-17","close":2986.4214},{"date":"2019-07-18","close":2981.6355},{"date":"2019-07-19","close":2967.2776},{"date":"2019-07-22","close":2948.1338},{"date":"2019-07-23","close":2938.562},{"date":"2019-07-24","close":2967.2776},{"date":"2019-07-25","close":2919.4185},{"date":"2019-07-26","close":2881.1309},{"date":"2019-07-29","close":2689.6936},{"date":"2019-07-30","close":2766.2686},{"date":"2019-07-31","close":2737.553},{"date":"2019-08-01","close":2771.0544},{"date":"2019-08-02","close":2689.6936},{"date":"2019-08-05","close":2383.394},{"date":"2019-08-06","close":2316.3911},{"date":"2019-08-07","close":2440.825},{"date":"2019-08-08","close":2522.186},{"date":"2019-08-09","close":2541.3298},{"date":"2019-08-12","close":2603.5469},{"date":"2019-08-13","close":2627.4766},{"date":"2019-08-14","close":2670.5498},{"date":"2019-08-16","close":2723.1953},{"date":"2019-08-19","close":2713.6233},{"date":"2019-08-20","close":2660.978},{"date":"2019-08-21","close":2723.1953},{"date":"2019-08-22","close":2704.0515},{"date":"2019-08-23","close":2665.7639},{"date":"2019-08-26","close":2613.1189},{"date":"2019-08-27","close":2608.333},{"date":"2019-08-28","close":2608.333},{"date":"2019-08-29","close":2507.8281},{"date":"2019-08-30","close":2584.4033},{"date":"2019-09-02","close":2641.8342},{"date":"2019-09-03","close":2637.0483},{"date":"2019-09-04","close":2627.4766},{"date":"2019-09-05","close":2646.6201},{"date":"2019-09-06","close":2680.1218},{"date":"2019-09-09","close":2780.6265},{"date":"2019-09-10","close":2818.9141},{"date":"2019-09-11","close":2814.1279},{"date":"2019-09-16","close":2861.9873},{"date":"2019-09-17","close":2861.9873},{"date":"2019-09-18","close":2852.4153},{"date":"2019-09-19","close":2842.8433},{"date":"2019-09-20","close":2828.4856},{"date":"2019-09-23","close":2823.7},{"date":"2019-09-24","close":2895.4888},{"date":"2019-09-25","close":2838.0574},{"date":"2019-09-26","close":2823.7},{"date":"2019-09-27","close":2818.9141},{"date":"2019-09-30","close":2785.4124},{"date":"2019-10-01","close":2775.8406},{"date":"2019-10-02","close":2747.1248},{"date":"2019-10-04","close":2713.6233},{"date":"2019-10-07","close":2704.0515},{"date":"2019-10-08","close":2680.1218},{"date":"2019-10-10","close":2680.1218},{"date":"2019-10-11","close":2637.0483},{"date":"2019-10-14","close":2622.6909},{"date":"2019-10-15","close":2689.6936},{"date":"2019-10-16","close":2708.8374},{"date":"2019-10-17","close":2704.0515},{"date":"2019-10-18","close":2699.2656},{"date":"2019-10-21","close":2708.8374},{"date":"2019-10-22","close":2723.1953},{"date":"2019-10-23","close":2689.6936},{"date":"2019-10-24","close":2775.8406},{"date":"2019-10-25","close":2766.2686},{"date":"2019-10-28","close":2775.8406},{"date":"2019-10-29","close":2852.4153},{"date":"2019-10-30","close":2900.2747},{"date":"2019-10-31","close":3029.4949},{"date":"2019-11-01","close":3024.709},{"date":"2019-11-04","close":2967.2776},{"date":"2019-11-05","close":2957.7058},{"date":"2019-11-06","close":2900.2747},{"date":"2019-11-07","close":2905.0608},{"date":"2019-11-08","close":2905.0608},{"date":"2019-11-11","close":2814.1279},{"date":"2019-11-12","close":2790.1982},{"date":"2019-11-13","close":2814.1279},{"date":"2019-11-14","close":2775.8406},{"date":"2019-11-15","close":2732.7671},{"date":"2019-11-18","close":2718.4092},{"date":"2019-11-19","close":2766.2686},{"date":"2019-11-20","close":2747.1248},{"date":"2019-11-21","close":2704.0515},{"date":"2019-11-22","close":2665.7639},{"date":"2019-11-25","close":2694.4797},{"date":"2019-11-26","close":2727.9812},{"date":"2019-11-27","close":2799.77},{"date":"2019-11-28","close":2818.9141},{"date":"2019-11-29","close":2756.6965},{"date":"2019-12-02","close":2699.2656},{"date":"2019-12-03","close":2723.1953},{"date":"2019-12-04","close":2665.7639},{"date":"2019-12-05","close":2550.9014},{"date":"2019-12-06","close":2651.4062},{"date":"2019-12-09","close":2651.4062},{"date":"2019-12-10","close":2632.2625},{"date":"2019-12-11","close":2656.1921},{"date":"2019-12-12","close":2670.5498},{"date":"2019-12-13","close":2641.8342},{"date":"2019-12-16","close":2627.4766},{"date":"2019-12-17","close":2651.4062},{"date":"2019-12-18","close":2646.6201},{"date":"2019-12-19","close":2584.4033},{"date":"2019-12-20","close":2584.4033},{"date":"2019-12-23","close":2574.8313},{"date":"2019-12-24","close":2555.6875},{"date":"2019-12-26","close":2555.6875},{"date":"2019-12-27","close":2536.5439},{"date":"2019-12-30","close":2555.6875},{"date":"2020-01-02","close":2589.189},{"date":"2020-01-03","close":2593.9749},{"date":"2020-01-06","close":2603.5469},{"date":"2020-01-07","close":2593.9749},{"date":"2020-01-08","close":2570.0454},{"date":"2020-01-09","close":2593.9749},{"date":"2020-01-10","close":2574.8313},{"date":"2020-01-13","close":2574.8313},{"date":"2020-01-14","close":2598.761},{"date":"2020-01-15","close":2593.9749},{"date":"2020-01-16","close":2646.6201},{"date":"2020-01-17","close":2632.2625},{"date":"2020-01-20","close":2646.6201},{"date":"2020-01-21","close":2641.8342},{"date":"2020-01-22","close":2646.6201},{"date":"2020-01-23","close":2637.0483},{"date":"2020-01-28","close":2584.4033},{"date":"2020-01-29","close":2584.4033},{"date":"2020-01-30","close":2565.2593},{"date":"2020-01-31","close":2522.186},{"date":"2020-02-03","close":2469.5408},{"date":"2020-02-04","close":2522.186},{"date":"2020-02-05","close":2474.3267},{"date":"2020-02-06","close":2555.6875},{"date":"2020-02-07","close":2555.6875},{"date":"2020-02-10","close":2555.6875},{"date":"2020-02-11","close":2593.9749},{"date":"2020-02-12","close":2641.8342},{"date":"2020-02-13","close":2627.4766},{"date":"2020-02-14","close":2670.5498},{"date":"2020-02-17","close":2680.1218},{"date":"2020-02-18","close":2632.2625},{"date":"2020-02-19","close":2632.2625},{"date":"2020-02-20","close":2565.2593},{"date":"2020-02-21","close":2503.0425},{"date":"2020-02-24","close":2392.9658},{"date":"2020-02-25","close":2479.1125},{"date":"2020-02-26","close":2517.4001},{"date":"2020-02-27","close":2459.969},{"date":"2020-02-28","close":2392.9658},{"date":"2020-03-02","close":2388.1799},{"date":"2020-03-03","close":2364.2502},{"date":"2020-03-04","close":2407.3237},{"date":"2020-03-05","close":2392.9658},{"date":"2020-03-06","close":2306.8191},{"date":"2020-03-09","close":2170.0},{"date":"2020-03-10","close":2072.3083},{"date":"2020-03-11","close":1967.0179},{"date":"2020-03-12","close":1847.3698},{"date":"2020-03-13","close":1727.7213},{"date":"2020-03-16","close":1703.7917},{"date":"2020-03-17","close":1813.8682},{"date":"2020-03-18","close":1890.4431},{"date":"2020-03-19","close":1541.0701},{"date":"2020-03-20","close":1722.9354},{"date":"2020-03-23","close":1694.2198},{"date":"2020-03-24","close":1789.9385},{"date":"2020-03-25","close":1856.9415},{"date":"2020-03-26","close":1967.0179},{"date":"2020-03-27","close":2005.3054},{"date":"2020-03-30","close":1938.3024},{"date":"2020-03-31","close":2010.0914},{"date":"2020-04-01","close":2000.5195},{"date":"2020-04-02","close":2067.5225},{"date":"2020-04-03","close":2081.8804},{"date":"2020-04-06","close":2081.8804},{"date":"2020-04-07","close":2120.1677},{"date":"2020-04-08","close":2124.9539},{"date":"2020-04-09","close":2172.813},{"date":"2020-04-10","close":2057.9507},{"date":"2020-04-13","close":2144.0974},{"date":"2020-04-14","close":2124.9539},{"date":"2020-04-16","close":2153.6692},{"date":"2020-04-17","close":2249.3879},{"date":"2020-04-20","close":2263.7458},{"date":"2020-04-21","close":2244.6018},{"date":"2020-04-22","close":2263.7458},{"date":"2020-04-23","close":2340.3206},{"date":"2020-04-24","close":2321.177},{"date":"2020-04-27","close":2321.177},{"date":"2020-04-28","close":2340.3206},{"date":"2020-04-29","close":2354.6782},{"date":"2020-05-04","close":2349.8923},{"date":"2020-05-06","close":2378.6082},{"date":"2020-05-07","close":2397.7517},{"date":"2020-05-08","close":2431.2534},{"date":"2020-05-11","close":2436.0393},{"date":"2020-05-12","close":2440.825},{"date":"2020-05-13","close":2455.1831},{"date":"2020-05-14","close":2421.6816},{"date":"2020-05-15","close":2416.8958},{"date":"2020-05-18","close":2416.8958},{"date":"2020-05-19","close":2450.397},{"date":"2020-05-20","close":2474.3267},{"date":"2020-05-21","close":2498.2566},{"date":"2020-05-22","close":2503.0425},{"date":"2020-05-25","close":2507.8281},{"date":"2020-05-26","close":2546.1155},{"date":"2020-05-27","close":2550.9014},{"date":"2020-05-28","close":2450.397},{"date":"2020-05-29","close":2397.7517},{"date":"2020-06-01","close":2483.8987},{"date":"2020-06-02","close":2536.5439},{"date":"2020-06-03","close":2531.7581},{"date":"2020-06-04","close":2541.3298},{"date":"2020-06-05","close":2536.5439},{"date":"2020-06-08","close":2579.6172},{"date":"2020-06-09","close":2560.4734},{"date":"2020-06-10","close":2522.186},{"date":"2020-06-11","close":2392.9658},{"date":"2020-06-12","close":2254.1738},{"date":"2020-06-15","close":2177.5991},{"date":"2020-06-16","close":2263.7458},{"date":"2020-06-17","close":2416.8958},{"date":"2020-06-18","close":2445.6111},{"date":"2020-06-19","close":2436.0393},{"date":"2020-06-22","close":2445.6111},{"date":"2020-06-23","close":2431.2534},{"date":"2020-06-24","close":2708.8374},{"date":"2020-06-25","close":2593.9749},{"date":"2020-06-26","close":2498.2566},{"date":"2020-06-29","close":2416.8958},{"date":"2020-06-30","close":2526.9722},{"date":"2020-07-01","close":2479.1125},{"date":"2020-07-02","close":2574.8313},{"date":"2020-07-03","close":2584.4033},{"date":"2020-07-06","close":2536.5439},{"date":"2020-07-07","close":2450.397},{"date":"2020-07-08","close":2488.6846},{"date":"2020-07-09","close":2493.4705},{"date":"2020-07-10","close":2459.969},{"date":"2020-07-13","close":2522.186},{"date":"2020-07-14","close":2526.9722},{"date":"2020-07-15","close":2503.0425},{"date":"2020-07-16","close":2507.8281},{"date":"2020-07-17","close":2493.4705},{"date":"2020-07-20","close":2493.4705},{"date":"2020-07-21","close":2522.186},{"date":"2020-07-22","close":2560.4734},{"date":"2020-07-23","close":2574.8313},{"date":"2020-07-24","close":2574.8313},{"date":"2020-07-27","close":2570.0454},{"date":"2020-07-28","close":2555.6875},{"date":"2020-07-29","close":2526.9722},{"date":"2020-07-30","close":2517.4001},{"date":"2020-07-31","close":2479.1125},{"date":"2020-08-03","close":2503.0425},{"date":"2020-08-04","close":2426.4673},{"date":"2020-08-05","close":2407.3237},{"date":"2020-08-06","close":2421.6816},{"date":"2020-08-07","close":2455.1831},{"date":"2020-08-10","close":2474.3267},{"date":"2020-08-11","close":2464.7549},{"date":"2020-08-12","close":2450.397},{"date":"2020-08-13","close":2498.2566},{"date":"2020-08-14","close":2483.8987},{"date":"2020-08-18","close":2364.2502},{"date":"2020-08-19","close":2292.4614},{"date":"2020-08-20","close":2177.5991},{"date":"2020-08-21","close":2191.9568},{"date":"2020-08-24","close":2206.3147},{"date":"2020-08-25","close":2258.9597},{"date":"2020-08-26","close":2321.177},{"date":"2020-08-27","close":2325.9629},{"date":"2020-08-28","close":2292.4614},{"date":"2020-08-31","close":2340.3206},{"date":"2020-09-01","close":2335.5349},{"date":"2020-09-02","close":2335.5349},{"date":"2020-09-03","close":2383.394},{"date":"2020-09-04","close":2316.3911},{"date":"2020-09-07","close":2302.0332},{"date":"2020-09-08","close":2311.605},{"date":"2020-09-09","close":2321.177},{"date":"2020-09-10","close":2364.2502},{"date":"2020-09-11","close":2359.4644},{"date":"2020-09-14","close":2373.8223},{"date":"2020-09-15","close":2373.8223},{"date":"2020-09-16","close":2412.1096},{"date":"2020-09-17","close":2455.1831},{"date":"2020-09-18","close":2445.6111},{"date":"2020-09-21","close":2345.1064},{"date":"2020-09-22","close":2239.8159},{"date":"2020-09-23","close":2297.2473},{"date":"2020-09-24","close":2282.8894},{"date":"2020-09-25","close":2359.4644},{"date":"2020-09-28","close":2325.9629},{"date":"2020-09-29","close":2335.5349},{"date":"2020-10-05","close":2383.394},{"date":"2020-10-06","close":2383.394},{"date":"2020-10-07","close":2392.9658},{"date":"2020-10-08","close":2383.394},{"date":"2020-10-12","close":2445.6111},{"date":"2020-10-13","close":2421.6816},{"date":"2020-10-14","close":2440.825},{"date":"2020-10-15","close":2450.397},{"date":"2020-10-16","close":2555.6875},{"date":"2020-10-19","close":2627.4766},{"date":"2020-10-20","close":2526.9722},{"date":"2020-10-21","close":2536.5439},{"date":"2020-10-22","close":2469.5408},{"date":"2020-10-23","close":2412.1096},{"date":"2020-10-26","close":2388.1799},{"date":"2020-10-27","close":2383.394},{"date":"2020-10-28","close":2373.8223},{"date":"2020-10-29","close":2369.0361},{"date":"2020-10-30","close":2378.6082},{"date":"2020-11-02","close":2426.4673},{"date":"2020-11-03","close":2464.7549},{"date":"2020-11-04","close":2450.397},{"date":"2020-11-05","close":2531.7581},{"date":"2020-11-06","close":2488.6846},{"date":"2020-11-09","close":2455.1831},{"date":"2020-11-10","close":2469.5408},{"date":"2020-11-11","close":2526.9722},{"date":"2020-11-12","close":2483.8987},{"date":"2020-11-13","close":2445.6111},{"date":"2020-11-16","close":2436.0393},{"date":"2020-11-17","close":2479.1125},{"date":"2020-11-18","close":2512.6143},{"date":"2020-11-19","close":2517.4001},{"date":"2020-11-20","close":2536.5439},{"date":"2020-11-23","close":2536.5439},{"date":"2020-11-24","close":2507.8281},{"date":"2020-11-25","close":2493.4705},{"date":"2020-11-26","close":2469.5408},{"date":"2020-11-27","close":2483.8987},{"date":"2020-11-30","close":2512.6143},{"date":"2020-12-01","close":2522.186},{"date":"2020-12-02","close":2488.6846},{"date":"2020-12-03","close":2531.7581},{"date":"2020-12-04","close":2488.6846},{"date":"2020-12-07","close":2512.6143},{"date":"2020-12-08","close":2603.5469},{"date":"2020-12-09","close":2603.5469},{"date":"2020-12-10","close":2603.5469},{"date":"2020-12-11","close":2699.2656},{"date":"2020-12-14","close":2646.6201},{"date":"2020-12-15","close":2651.4062},{"date":"2020-12-16","close":2622.6909},{"date":"2020-12-17","close":2684.9077},{"date":"2020-12-18","close":2699.2656},{"date":"2020-12-21","close":2742.3389},{"date":"2020-12-22","close":2589.189},{"date":"2020-12-23","close":2632.2625},{"date":"2020-12-24","close":2747.1248},{"date":"2020-12-28","close":2838.0574},{"date":"2020-12-29","close":2809.342},{"date":"2020-12-30","close":2962.4917},{"date":"2021-01-04","close":2986.4216},{"date":"2021-01-05","close":2986.4216},{"date":"2021-01-06","close":2905.0608},{"date":"2021-01-07","close":2885.9167},{"date":"2021-01-08","close":2742.3389},{"date":"2021-01-11","close":2756.6965},{"date":"2021-01-12","close":2881.1309},{"date":"2021-01-13","close":2794.9841},{"date":"2021-01-14","close":2885.9167},{"date":"2021-01-15","close":3024.709},{"date":"2021-01-18","close":2919.4185},{"date":"2021-01-19","close":2876.345},{"date":"2021-01-20","close":2881.1309},{"date":"2021-01-21","close":2919.4185},{"date":"2021-01-22","close":3015.1372},{"date":"2021-01-25","close":3039.0664},{"date":"2021-01-26","close":3120.4275},{"date":"2021-01-27","close":3192.2166},{"date":"2021-01-28","close":3062.9963},{"date":"2021-01-29","close":2766.2686},{"date":"2021-02-01","close":2814.1279},{"date":"2021-02-02","close":2895.4888},{"date":"2021-02-03","close":3039.0664},{"date":"2021-02-04","close":2981.6355},{"date":"2021-02-05","close":2986.4216},{"date":"2021-02-08","close":2928.9902},{"date":"2021-02-09","close":2833.2717},{"date":"2021-02-10","close":2871.5588},{"date":"2021-02-15","close":2905.0608},{"date":"2021-02-16","close":3120.4275},{"date":"2021-02-17","close":3201.7883},{"date":"2021-02-18","close":3158.7148},{"date":"2021-02-19","close":3125.2134},{"date":"2021-02-22","close":3101.2839},{"date":"2021-02-23","close":2991.2075},{"date":"2021-02-24","close":2847.6294},{"date":"2021-02-25","close":2895.4888},{"date":"2021-02-26","close":2871.5588},{"date":"2021-03-02","close":2952.9197},{"date":"2021-03-03","close":3034.2808},{"date":"2021-03-04","close":3053.4243},{"date":"2021-03-05","close":2957.7056},{"date":"2021-03-08","close":2986.4216},{"date":"2021-03-09","close":2933.7764},{"date":"2021-03-10","close":2928.9902},{"date":"2021-03-11","close":2972.0635},{"date":"2021-03-12","close":3077.354},{"date":"2021-03-15","close":3153.929},{"date":"2021-03-16","close":3158.7148},{"date":"2021-03-17","close":3120.4275},{"date":"2021-03-18","close":3091.7119},{"date":"2021-03-19","close":3129.9995},{"date":"2021-03-22","close":3374.0818},{"date":"2021-03-23","close":3378.8679},{"date":"2021-03-24","close":3292.7209},{"date":"2021-03-25","close":3273.5774},{"date":"2021-03-26","close":3249.6475},{"date":"2021-03-29","close":3316.6509},{"date":"2021-03-30","close":3244.8616},{"date":"2021-03-31","close":3283.1492},{"date":"2021-04-01","close":3426.7273},{"date":"2021-04-02","close":3393.2258},{"date":"2021-04-05","close":3378.8679},{"date":"2021-04-06","close":3421.9414},{"date":"2021-04-07","close":3354.9382},{"date":"2021-04-08","close":3331.0085},{"date":"2021-04-09","close":3359.7241},{"date":"2021-04-12","close":3474.5864},{"date":"2021-04-13","close":3469.8005},{"date":"2021-04-14","close":3417.1553},{"date":"2021-04-15","close":3469.8005},{"date":"2021-04-16","close":3455.4426},{"date":"2021-04-19","close":3488.9441},{"date":"2021-04-20","close":3527.2317},{"date":"2021-04-21","close":3398.0117},{"date":"2021-04-22","close":3541.5894},{"date":"2021-04-23","close":3555.9473},{"date":"2021-04-26","close":3493.7302},{"date":"2021-04-27","close":3431.5132},{"date":"2021-04-28","close":3450.6567},{"date":"2021-04-29","close":3354.9382},{"date":"2021-04-30","close":3407.5835},{"date":"2021-05-03","close":3445.8706},{"date":"2021-05-04","close":3383.6538},{"date":"2021-05-06","close":3508.0881},{"date":"2021-05-07","close":3541.5894},{"date":"2021-05-10","close":3584.6628},{"date":"2021-05-11","close":3637.3081},{"date":"2021-05-12","close":3527.2317},{"date":"2021-05-13","close":3359.7241},{"date":"2021-05-14","close":3335.7942},{"date":"2021-05-17","close":3354.9382},{"date":"2021-05-18","close":3417.1553},{"date":"2021-05-20","close":3388.4397},{"date":"2021-05-21","close":3455.4426},{"date":"2021-05-24","close":3488.9441},{"date":"2021-05-25","close":3546.3755},{"date":"2021-05-26","close":3627.7363},{"date":"2021-05-27","close":3618.1646},{"date":"2021-05-28","close":3551.1614},{"date":"2021-05-31","close":3503.302},{"date":"2021-06-01","close":3555.9473},{"date":"2021-06-02","close":3637.3081},{"date":"2021-06-03","close":3795.2439},{"date":"2021-06-04","close":3819.1736},{"date":"2021-06-07","close":3780.886},{"date":"2021-06-08","close":3790.458},{"date":"2021-06-09","close":3737.8125},{"date":"2021-06-10","close":3737.8125},{"date":"2021-06-11","close":3862.2468},{"date":"2021-06-14","close":3871.8188},{"date":"2021-06-15","close":3905.3203},{"date":"2021-06-16","close":3938.8218},{"date":"2021-06-17","close":3905.3203},{"date":"2021-06-18","close":3780.886},{"date":"2021-06-21","close":3680.3816},{"date":"2021-06-22","close":3747.3845},{"date":"2021-06-23","close":3785.6721},{"date":"2021-06-24","close":3742.5986},{"date":"2021-06-25","close":3761.7424},{"date":"2021-06-28","close":3756.9565},{"date":"2021-06-29","close":3790.458},{"date":"2021-06-30","close":3828.7456},{"date":"2021-07-01","close":4517.9194},{"date":"2021-07-02","close":5867.5527},{"date":"2021-07-05","close":5360.2437},{"date":"2021-07-06","close":5331.5283},{"date":"2021-07-07","close":5484.6777},{"date":"2021-07-08","close":5331.5283},{"date":"2021-07-09","close":5226.2378},{"date":"2021-07-12","close":5312.3843},{"date":"2021-07-13","close":5312.3843},{"date":"2021-07-14","close":5264.5249},{"date":"2021-07-15","close":5226.2378},{"date":"2021-07-16","close":5168.8066},{"date":"2021-07-19","close":5216.6655},{"date":"2021-07-20","close":5082.6597},{"date":"2021-07-21","close":4919.938},{"date":"2021-07-22","close":5006.085},{"date":"2021-07-23","close":5120.9468},{"date":"2021-07-26","close":5120.9468},{"date":"2021-07-27","close":4824.2192},{"date":"2021-07-28","close":4881.6504},{"date":"2021-07-29","close":4862.5068},{"date":"2021-07-30","close":4824.2192},{"date":"2021-08-02","close":4680.6411},{"date":"2021-08-03","close":4785.9316},{"date":"2021-08-04","close":5494.2495},{"date":"2021-08-05","close":5561.2529},{"date":"2021-08-06","close":5245.3813},{"date":"2021-08-09","close":5302.8125},{"date":"2021-08-10","close":5053.9443},{"date":"2021-08-11","close":4862.5068},{"date":"2021-08-12","close":4752.4302},{"date":"2021-08-13","close":4508.3477},{"date":"2021-08-17","close":4221.1919},{"date":"2021-08-18","close":5092.231},{"date":"2021-08-19","close":5417.6748},{"date":"2021-08-20","close":5025.2285},{"date":"2021-08-23","close":5053.9443},{"date":"2021-08-24","close":5733.5464},{"date":"2021-08-25","close":5369.8154},{"date":"2021-08-26","close":5360.2437},{"date":"2021-08-27","close":5427.2466},{"date":"2021-08-30","close":5302.8125},{"date":"2021-08-31","close":5159.2344},{"date":"2021-09-01","close":5130.5186},{"date":"2021-09-02","close":5168.8066},{"date":"2021-09-03","close":5551.6807},{"date":"2021-09-06","close":5446.3906},{"date":"2021-09-07","close":6192.9956},{"date":"2021-09-08","close":6461.0083},{"date":"2021-09-09","close":6365.2896},{"date":"2021-09-10","close":5838.8369},{"date":"2021-09-13","close":5369.8154},{"date":"2021-09-14","close":5254.9531},{"date":"2021-09-15","close":5743.1177},{"date":"2021-09-16","close":5484.6777},{"date":"2021-09-17","close":5168.8066},{"date":"2021-09-23","close":4948.6533},{"date":"2021-09-24","close":4852.9346},{"date":"2021-09-27","close":4699.7847},{"date":"2021-09-28","close":4560.9937},{"date":"2021-09-29","close":4537.063},{"date":"2021-09-30","close":4484.418},{"date":"2021-10-01","close":4307.3384},{"date":"2021-10-05","close":4029.7546},{"date":"2021-10-06","close":3914.8923},{"date":"2021-10-07","close":4149.4033},{"date":"2021-10-08","close":4259.4795},{"date":"2021-10-12","close":4422.2012},{"date":"2021-10-13","close":4393.4854},{"date":"2021-10-14","close":4479.6318},{"date":"2021-10-15","close":4565.7788},{"date":"2021-10-18","close":4517.9194},{"date":"2021-10-19","close":4781.1455},{"date":"2021-10-20","close":4618.4243},{"date":"2021-10-21","close":4470.0605},{"date":"2021-10-22","close":4546.6353},{"date":"2021-10-25","close":4417.4146},{"date":"2021-10-26","close":4489.2036},{"date":"2021-10-27","close":4498.7759},{"date":"2021-10-28","close":4489.2036},{"date":"2021-10-29","close":4336.0542},{"date":"2021-11-01","close":4307.3384},{"date":"2021-11-02","close":4474.8462},{"date":"2021-11-03","close":4824.2192},{"date":"2021-11-04","close":4498.7759},{"date":"2021-11-05","close":3986.6812},{"date":"2021-11-08","close":4005.8247},{"date":"2021-11-09","close":4345.626},{"date":"2021-11-10","close":4345.626},{"date":"2021-11-11","close":4144.6167},{"date":"2021-11-12","close":4173.3325},{"date":"2021-11-15","close":4517.9194},{"date":"2021-11-16","close":4584.9229},{"date":"2021-11-17","close":4465.2744},{"date":"2021-11-18","close":4575.3511},{"date":"2021-11-19","close":4249.9077},{"date":"2021-11-22","close":4269.0518},{"date":"2021-11-23","close":4139.8311},{"date":"2021-11-24","close":4144.6167},{"date":"2021-11-25","close":4106.3296},{"date":"2021-11-26","close":3938.8218},{"date":"2021-11-29","close":4005.8247},{"date":"2021-11-30","close":3718.6692},{"date":"2021-12-01","close":3823.9595},{"date":"2021-12-02","close":3910.1064},{"date":"2021-12-03","close":4068.0422},{"date":"2021-12-06","close":4139.8311},{"date":"2021-12-07","close":4125.4727},{"date":"2021-12-08","close":4154.1885},{"date":"2021-12-09","close":4192.4766},{"date":"2021-12-10","close":4202.0479},{"date":"2021-12-13","close":4101.5435},{"date":"2021-12-14","close":4101.5435},{"date":"2021-12-15","close":4106.3296},{"date":"2021-12-16","close":4106.3296},{"date":"2021-12-17","close":4115.9009},{"date":"2021-12-20","close":3977.1091},{"date":"2021-12-21","close":4048.8982},{"date":"2021-12-22","close":4058.4702},{"date":"2021-12-23","close":4187.6899},{"date":"2021-12-24","close":4182.9048},{"date":"2021-12-27","close":4211.6201},{"date":"2021-12-28","close":4269.0518},{"date":"2021-12-29","close":4316.9102},{"date":"2021-12-30","close":4498.7759},{"date":"2022-01-03","close":4650.0},{"date":"2022-01-04","close":4584.9229},{"date":"2022-01-05","close":4489.2036},{"date":"2022-01-06","close":4316.9102},{"date":"2022-01-07","close":4498.7759},{"date":"2022-01-10","close":4474.8462},{"date":"2022-01-11","close":4249.9077},{"date":"2022-01-12","close":4431.7729},{"date":"2022-01-13","close":4503.5615},{"date":"2022-01-14","close":4474.8462},{"date":"2022-01-17","close":4240.3359},{"date":"2022-01-18","close":4106.3296},{"date":"2022-01-19","close":4202.0479},{"date":"2022-01-20","close":4359.9839},{"date":"2022-01-21","close":4546.6353},{"date":"2022-01-24","close":4072.8276},{"date":"2022-01-25","close":3828.7456},{"date":"2022-01-26","close":3828.7456},{"date":"2022-01-27","close":3704.3113},{"date":"2022-01-28","close":3823.9595},{"date":"2022-02-03","close":3943.6077},{"date":"2022-02-04","close":4039.3264},{"date":"2022-02-07","close":4168.5469},{"date":"2022-02-08","close":4168.5469},{"date":"2022-02-09","close":4168.5469},{"date":"2022-02-10","close":4192.4766},{"date":"2022-02-11","close":4048.8982},{"date":"2022-02-14","close":3914.8923},{"date":"2022-02-15","close":3881.3906},{"date":"2022-02-16","close":4015.3965},{"date":"2022-02-17","close":4058.4702},{"date":"2022-02-18","close":4139.8311},{"date":"2022-02-21","close":4173.3325},{"date":"2022-02-22","close":4173.3325},{"date":"2022-02-23","close":4173.3325},{"date":"2022-02-24","close":3986.6812},{"date":"2022-02-25","close":3914.8923},{"date":"2022-02-28","close":3914.8923},{"date":"2022-03-02","close":4144.6167},{"date":"2022-03-03","close":4115.9009},{"date":"2022-03-04","close":4115.9009},{"date":"2022-03-07","close":4106.3296},{"date":"2022-03-08","close":3981.8953},{"date":"2022-03-10","close":3981.8953},{"date":"2022-03-11","close":4154.1885},{"date":"2022-03-14","close":4020.1826},{"date":"2022-03-15","close":4034.5403},{"date":"2022-03-16","close":4077.6143},{"date":"2022-03-17","close":4278.623},{"date":"2022-03-18","close":4230.7637},{"date":"2022-03-21","close":4230.7637},{"date":"2022-03-22","close":4254.6934},{"date":"2022-03-23","close":4202.0479},{"date":"2022-03-24","close":4225.978},{"date":"2022-03-25","close":4259.4795},{"date":"2022-03-28","close":4264.2651},{"date":"2022-03-29","close":4273.8369},{"date":"2022-03-30","close":4211.6201},{"date":"2022-03-31","close":4283.4092},{"date":"2022-04-01","close":4340.8403},{"date":"2022-04-04","close":4407.8428},{"date":"2022-04-05","close":4431.7729},{"date":"2022-04-06","close":4336.0542},{"date":"2022-04-07","close":4240.3359},{"date":"2022-04-08","close":4249.9077},{"date":"2022-04-11","close":4202.0479},{"date":"2022-04-12","close":4331.2681},{"date":"2022-04-13","close":4359.9839},{"date":"2022-04-14","close":4403.0571},{"date":"2022-04-15","close":4455.7026},{"date":"2022-04-18","close":4345.626},{"date":"2022-04-19","close":4345.626},{"date":"2022-04-20","close":4465.2744},{"date":"2022-04-21","close":4383.9136},{"date":"2022-04-22","close":4642.354},{"date":"2022-04-25","close":4604.0664},{"date":"2022-04-26","close":4589.7085},{"date":"2022-04-27","close":4690.2129},{"date":"2022-04-28","close":4556.207},{"date":"2022-04-29","close":4522.7056},{"date":"2022-05-02","close":4508.3477},{"date":"2022-05-03","close":4714.1431},{"date":"2022-05-04","close":4690.2129},{"date":"2022-05-06","close":4594.4946},{"date":"2022-05-09","close":4610.0},{"date":"2022-05-10","close":4407.8428},{"date":"2022-05-11","close":4321.6963},{"date":"2022-05-12","close":5609.1123},{"date":"2022-05-13","close":5609.1123},{"date":"2022-05-16","close":5570.8247},{"date":"2022-05-17","close":5743.1177},{"date":"2022-05-18","close":5589.9683},{"date":"2022-05-19","close":5829.2646},{"date":"2022-05-20","close":5676.1147},{"date":"2022-05-23","close":5455.9624},{"date":"2022-05-24","close":5140.0908},{"date":"2022-05-25","close":5178.3779},{"date":"2022-05-26","close":5130.5186},{"date":"2022-05-27","close":5197.522},{"date":"2022-05-30","close":5341.0996},{"date":"2022-05-31","close":6384.4331},{"date":"2022-06-02","close":6212.1396},{"date":"2022-06-03","close":6221.7114},{"date":"2022-06-07","close":6604.5859},{"date":"2022-06-08","close":7619.2031},{"date":"2022-06-09","close":7619.2031},{"date":"2022-06-10","close":7054.4634},{"date":"2022-06-13","close":6949.1729},{"date":"2022-06-14","close":6987.4604},{"date":"2022-06-15","close":6499.2949},{"date":"2022-06-16","close":6499.2949},{"date":"2022-06-17","close":6298.2861},{"date":"2022-06-20","close":5685.6865},{"date":"2022-06-21","close":6480.1514},{"date":"2022-06-22","close":5896.2681},{"date":"2022-06-23","close":5369.8154},{"date":"2022-06-24","close":5455.9624},{"date":"2022-06-27","close":5934.5552},{"date":"2022-06-28","close":5877.124},{"date":"2022-06-29","close":5790.9775},{"date":"2022-06-30","close":5484.6777},{"date":"2022-07-01","close":5398.5312},{"date":"2022-07-04","close":5254.9531},{"date":"2022-07-05","close":5465.5342},{"date":"2022-07-06","close":5599.54},{"date":"2022-07-07","close":5637.8281},{"date":"2022-07-08","close":5714.4023},{"date":"2022-07-11","close":5685.6865},{"date":"2022-07-12","close":5685.6865},{"date":"2022-07-13","close":5446.3906},{"date":"2022-07-14","close":5427.2466},{"date":"2022-07-15","close":5436.8184},{"date":"2022-07-18","close":5723.9746},{"date":"2022-07-19","close":5781.4058},{"date":"2022-07-20","close":6030.2744},{"date":"2022-07-21","close":5829.2646},{"date":"2022-07-22","close":5685.6865},{"date":"2022-07-25","close":5647.3999},{"date":"2022-07-26","close":5781.4058},{"date":"2022-07-27","close":5685.6865},{"date":"2022-07-28","close":5704.8306},{"date":"2022-07-29","close":5790.9775},{"date":"2022-08-01","close":5886.6958},{"date":"2022-08-02","close":5723.9746},{"date":"2022-08-03","close":5733.5464},{"date":"2022-08-04","close":5714.4023},{"date":"2022-08-05","close":5666.5435},{"date":"2022-08-08","close":5494.2495},{"date":"2022-08-09","close":5475.106},{"date":"2022-08-10","close":5503.8213},{"date":"2022-08-11","close":5513.3931},{"date":"2022-08-12","close":5513.3931},{"date":"2022-08-16","close":5542.1089},{"date":"2022-08-17","close":5542.1089},{"date":"2022-08-18","close":5369.8154},{"date":"2022-08-19","close":5867.5527},{"date":"2022-08-22","close":5647.3999},{"date":"2022-08-23","close":5360.2437},{"date":"2022-08-24","close":5350.6714},{"date":"2022-08-25","close":5369.8154},{"date":"2022-08-26","close":5522.9648},{"date":"2022-08-29","close":5369.8154},{"date":"2022-08-30","close":5570.8247},{"date":"2022-08-31","close":5628.2559},{"date":"2022-09-01","close":5436.8184},{"date":"2022-09-02","close":5360.2437},{"date":"2022-09-05","close":5302.8125},{"date":"2022-09-06","close":5360.2437},{"date":"2022-09-07","close":4996.5132},{"date":"2022-09-08","close":4977.3691},{"date":"2022-09-13","close":5235.8096},{"date":"2022-09-14","close":4996.5132},{"date":"2022-09-15","close":4967.7974},{"date":"2022-09-16","close":4785.9316},{"date":"2022-09-19","close":4608.8521},{"date":"2022-09-20","close":4656.7114},{"date":"2022-09-21","close":4594.4946},{"date":"2022-09-22","close":4532.2778},{"date":"2022-09-23","close":4331.2681},{"date":"2022-09-26","close":4005.8247},{"date":"2022-09-27","close":4053.6843},{"date":"2022-09-28","close":3876.6047},{"date":"2022-09-29","close":3886.1768},{"date":"2022-09-30","close":3838.3171},{"date":"2022-10-04","close":4020.1826},{"date":"2022-10-05","close":4608.8521},{"date":"2022-10-06","close":4666.2832},{"date":"2022-10-07","close":4379.1274},{"date":"2022-10-11","close":4039.3264},{"date":"2022-10-12","close":4005.8247},{"date":"2022-10-13","close":3747.3845},{"date":"2022-10-14","close":3881.3906},{"date":"2022-10-17","close":3972.3232},{"date":"2022-10-18","close":4053.6843},{"date":"2022-10-19","close":3934.0356},{"date":"2022-10-20","close":3828.7456},{"date":"2022-10-21","close":3986.6812},{"date":"2022-10-24","close":5178.3779},{"date":"2022-10-25","close":5216.6655},{"date":"2022-10-26","close":5063.5161},{"date":"2022-10-27","close":5120.9468},{"date":"2022-10-28","close":4814.6475},{"date":"2022-10-31","close":5025.2285},{"date":"2022-11-01","close":5015.6562},{"date":"2022-11-02","close":5044.3721},{"date":"2022-11-03","close":5092.231},{"date":"2022-11-04","close":4977.3691},{"date":"2022-11-07","close":5034.8003},{"date":"2022-11-08","close":5120.9468},{"date":"2022-11-09","close":5101.8027},{"date":"2022-11-10","close":4919.938},{"date":"2022-11-11","close":5025.2285},{"date":"2022-11-14","close":5159.2344},{"date":"2022-11-15","close":5187.9497},{"date":"2022-11-16","close":5082.6597},{"date":"2022-11-17","close":5063.5161},{"date":"2022-11-18","close":4986.9409},{"date":"2022-11-21","close":5312.3843},{"date":"2022-11-22","close":5178.3779},{"date":"2022-11-23","close":5245.3813},{"date":"2022-11-24","close":5408.103},{"date":"2022-11-25","close":5197.522},{"date":"2022-11-28","close":5293.2402},{"date":"2022-11-29","close":5647.3999},{"date":"2022-11-30","close":5245.3813},{"date":"2022-12-01","close":5226.2378},{"date":"2022-12-02","close":5130.5186},{"date":"2022-12-05","close":4977.3691},{"date":"2022-12-06","close":4910.3662},{"date":"2022-12-07","close":4766.7876},{"date":"2022-12-08","close":4565.7788},{"date":"2022-12-09","close":4599.2803},{"date":"2022-12-12","close":4575.3511},{"date":"2022-12-13","close":4604.0664},{"date":"2022-12-14","close":4714.1431},{"date":"2022-12-15","close":4666.2832},{"date":"2022-12-16","close":4584.9229},{"date":"2022-12-19","close":4474.8462},{"date":"2022-12-20","close":4302.5527},{"date":"2022-12-21","close":4283.4092},{"date":"2022-12-22","close":4350.4121},{"date":"2022-12-23","close":4106.3296},{"date":"2022-12-26","close":4096.7573},{"date":"2022-12-27","close":4144.6167},{"date":"2022-12-28","close":4173.3325},{"date":"2022-12-29","close":3962.7515},{"date":"2023-01-02","close":3847.8892},{"date":"2023-01-03","close":3876.6047},{"date":"2023-01-04","close":4029.7546},{"date":"2023-01-05","close":4024.9685},{"date":"2023-01-06","close":4135.0449},{"date":"2023-01-09","close":4158.9746},{"date":"2023-01-10","close":4292.981},{"date":"2023-01-11","close":4307.3384},{"date":"2023-01-12","close":4288.1943},{"date":"2023-01-13","close":4259.4795},{"date":"2023-01-16","close":4221.1919},{"date":"2023-01-17","close":4230.7637},{"date":"2023-01-18","close":4225.978},{"date":"2023-01-19","close":4202.0479},{"date":"2023-01-20","close":4202.0479},{"date":"2023-01-25","close":4211.6201},{"date":"2023-01-26","close":4336.0542},{"date":"2023-01-27","close":4383.9136},{"date":"2023-01-30","close":4383.9136},{"date":"2023-01-31","close":4388.6992},{"date":"2023-02-01","close":4470.0605},{"date":"2023-02-02","close":5312.3843},{"date":"2023-02-03","close":5312.3843},{"date":"2023-02-06","close":5388.9595},{"date":"2023-02-07","close":5350.6714},{"date":"2023-02-08","close":5599.54},{"date":"2023-02-09","close":5647.3999},{"date":"2023-02-10","close":5235.8096},{"date":"2023-02-13","close":5140.0908},{"date":"2023-02-14","close":5235.8096},{"date":"2023-02-15","close":5053.9443},{"date":"2023-02-16","close":5187.9497},{"date":"2023-02-17","close":5197.522},{"date":"2023-02-20","close":5197.522},{"date":"2023-02-21","close":5092.231},{"date":"2023-02-22","close":4862.5068},{"date":"2023-02-23","close":5207.0938},{"date":"2023-02-24","close":4967.7974},{"date":"2023-02-27","close":5015.6562},{"date":"2023-02-28","close":5159.2344},{"date":"2023-03-02","close":5168.8066},{"date":"2023-03-03","close":5168.8066},{"date":"2023-03-06","close":5178.3779},{"date":"2023-03-07","close":5140.0908},{"date":"2023-03-08","close":4977.3691},{"date":"2023-03-09","close":4910.3662},{"date":"2023-03-10","close":4939.0815},{"date":"2023-03-13","close":4805.0757},{"date":"2023-03-14","close":4498.7759},{"date":"2023-03-15","close":4762.0024},{"date":"2023-03-16","close":4671.0698},{"date":"2023-03-17","close":4852.9346},{"date":"2023-03-20","close":4919.938},{"date":"2023-03-21","close":4852.9346},{"date":"2023-03-22","close":4900.7939},{"date":"2023-03-23","close":5015.6562},{"date":"2023-03-24","close":4910.3662},{"date":"2023-03-27","close":4919.938},{"date":"2023-03-28","close":5168.8066},{"date":"2023-03-29","close":5178.3779},{"date":"2023-03-30","close":5226.2378},{"date":"2023-03-31","close":5216.6655},{"date":"2023-04-03","close":5245.3813},{"date":"2023-04-04","close":5207.0938},{"date":"2023-04-05","close":5254.9531},{"date":"2023-04-06","close":5073.0879},{"date":"2023-04-07","close":5063.5161},{"date":"2023-04-10","close":5006.085},{"date":"2023-04-11","close":4996.5132},{"date":"2023-04-12","close":5006.085},{"date":"2023-04-13","close":4900.7939},{"date":"2023-04-14","close":4910.3662},{"date":"2023-04-17","close":4872.0786},{"date":"2023-04-18","close":4747.6445},{"date":"2023-04-19","close":4824.2192},{"date":"2023-04-20","close":4604.0664},{"date":"2023-04-21","close":4493.9897},{"date":"2023-04-24","close":4407.8428},{"date":"2023-04-25","close":4307.3384},{"date":"2023-04-26","close":4245.1211},{"date":"2023-04-27","close":4355.1982},{"date":"2023-04-28","close":4254.6934},{"date":"2023-05-02","close":4541.8496},{"date":"2023-05-03","close":4685.4272},{"date":"2023-05-04","close":4642.354},{"date":"2023-05-08","close":4714.1431},{"date":"2023-05-09","close":4680.6411},{"date":"2023-05-10","close":4651.9258},{"date":"2023-05-11","close":4651.9258},{"date":"2023-05-12","close":4714.1431},{"date":"2023-05-15","close":4546.6353},{"date":"2023-05-16","close":4522.7056},{"date":"2023-05-17","close":4690.2129},{"date":"2023-05-18","close":4718.9287},{"date":"2023-05-19","close":4785.9316},{"date":"2023-05-22","close":4733.2866},{"date":"2023-05-23","close":4714.1431},{"date":"2023-05-24","close":4718.9287},{"date":"2023-05-25","close":4627.9961},{"date":"2023-05-26","close":4556.207},{"date":"2023-05-30","close":4604.0664},{"date":"2023-05-31","close":4618.4243},{"date":"2023-06-01","close":4671.0698},{"date":"2023-06-02","close":4771.5742},{"date":"2023-06-05","close":4814.6475},{"date":"2023-06-07","close":4723.7148},{"date":"2023-06-08","close":4632.7822},{"date":"2023-06-09","close":4738.0723},{"date":"2023-06-12","close":4699.7847},{"date":"2023-06-13","close":5168.8066},{"date":"2023-06-14","close":4910.3662},{"date":"2023-06-15","close":4891.2222},{"date":"2023-06-16","close":4929.5093},{"date":"2023-06-19","close":4891.2222},{"date":"2023-06-20","close":4900.7939},{"date":"2023-06-21","close":4833.7915},{"date":"2023-06-22","close":4656.7114},{"date":"2023-06-23","close":4589.7085},{"date":"2023-06-26","close":4795.5034},{"date":"2023-06-27","close":4929.5093},{"date":"2023-06-28","close":5226.2378},{"date":"2023-06-29","close":5187.9497},{"date":"2023-06-30","close":5216.6655},{"date":"2023-07-03","close":5149.6626},{"date":"2023-07-04","close":5101.8027},{"date":"2023-07-05","close":5025.2285},{"date":"2023-07-06","close":4881.6504},{"date":"2023-07-07","close":4843.3633},{"date":"2023-07-10","close":4690.2129},{"date":"2023-07-11","close":4647.1396},{"date":"2023-07-12","close":4632.7822},{"date":"2023-07-13","close":4613.6382},{"date":"2023-07-14","close":4651.9258},{"date":"2023-07-17","close":4723.7148},{"date":"2023-07-18","close":4613.6382},{"date":"2023-07-19","close":4403.0571},{"date":"2023-07-20","close":4398.2715},{"date":"2023-07-21","close":4326.4824},{"date":"2023-07-24","close":4221.1919},{"date":"2023-07-25","close":4125.4727},{"date":"2023-07-26","close":3895.7485},{"date":"2023-07-27","close":3972.3232},{"date":"2023-07-28","close":4125.4727},{"date":"2023-07-31","close":4149.4033},{"date":"2023-08-01","close":4230.7637},{"date":"2023-08-02","close":4091.9717},{"date":"2023-08-03","close":4001.0391},{"date":"2023-08-04","close":4063.2561},{"date":"2023-08-07","close":4020.1826},{"date":"2023-08-08","close":4101.5435},{"date":"2023-08-09","close":4470.0605},{"date":"2023-08-10","close":4249.9077},{"date":"2023-08-11","close":4403.0571},{"date":"2023-08-14","close":4398.2715},{"date":"2023-08-16","close":4336.0542},{"date":"2023-08-17","close":4470.0605},{"date":"2023-08-18","close":4474.8462},{"date":"2023-08-21","close":4460.4883},{"date":"2023-08-22","close":4417.4146},{"date":"2023-08-23","close":4498.7759},{"date":"2023-08-24","close":4508.3477},{"date":"2023-08-25","close":4403.0571},{"date":"2023-08-28","close":4891.2222},{"date":"2023-08-29","close":4795.5034},{"date":"2023-08-30","close":5140.0908},{"date":"2023-08-31","close":4996.5132},{"date":"2023-09-01","close":4919.938},{"date":"2023-09-04","close":4939.0815},{"date":"2023-09-05","close":5015.6562},{"date":"2023-09-06","close":4958.2251},{"date":"2023-09-07","close":4958.2251},{"date":"2023-09-08","close":4757.2163},{"date":"2023-09-11","close":5025.2285},{"date":"2023-09-12","close":4833.7915},{"date":"2023-09-13","close":4359.9839},{"date":"2023-09-14","close":4417.4146},{"date":"2023-09-15","close":4412.6294},{"date":"2023-09-18","close":4340.8403},{"date":"2023-09-19","close":4316.9102},{"date":"2023-09-20","close":4249.9077},{"date":"2023-09-21","close":4115.9009},{"date":"2023-09-22","close":4115.9009},{"date":"2023-09-25","close":4063.2561},{"date":"2023-09-26","close":4058.4702},{"date":"2023-09-27","close":4264.2651},{"date":"2023-10-04","close":4264.2651},{"date":"2023-10-05","close":4245.1211},{"date":"2023-10-06","close":4312.125},{"date":"2023-10-10","close":4312.125},{"date":"2023-10-11","close":4312.125},{"date":"2023-10-12","close":4436.5586},{"date":"2023-10-13","close":4412.6294},{"date":"2023-10-16","close":4316.9102},{"date":"2023-10-17","close":4369.5562},{"date":"2023-10-18","close":4326.4824},{"date":"2023-10-19","close":4130.2593},{"date":"2023-10-20","close":4010.6111},{"date":"2023-10-23","close":3948.3936},{"date":"2023-10-24","close":4149.4033},{"date":"2023-10-25","close":4202.0479},{"date":"2023-10-26","close":4068.0422},{"date":"2023-10-27","close":4072.8276},{"date":"2023-10-30","close":4202.0479},{"date":"2023-10-31","close":4106.3296},{"date":"2023-11-01","close":4225.978},{"date":"2023-11-02","close":4326.4824},{"date":"2023-11-03","close":4374.3413},{"date":"2023-11-06","close":4369.5562},{"date":"2023-11-07","close":4326.4824},{"date":"2023-11-08","close":4240.3359},{"date":"2023-11-09","close":4259.4795},{"date":"2023-11-10","close":4340.8403},{"date":"2023-11-13","close":4225.978},{"date":"2023-11-14","close":4369.5562},{"date":"2023-11-15","close":4321.6963},{"date":"2023-11-16","close":4235.5498},{"date":"2023-11-17","close":4091.9717},{"date":"2023-11-20","close":4115.9009},{"date":"2023-11-21","close":4106.3296},{"date":"2023-11-22","close":4091.9717},{"date":"2023-11-23","close":4115.9009},{"date":"2023-11-24","close":4115.9009},{"date":"2023-11-27","close":4154.1885},{"date":"2023-11-28","close":4115.9009},{"date":"2023-11-29","close":4077.6143},{"date":"2023-11-30","close":4048.8982},{"date":"2023-12-01","close":3981.8953},{"date":"2023-12-04","close":3981.8953},{"date":"2023-12-05","close":3967.5376},{"date":"2023-12-06","close":4010.6111},{"date":"2023-12-07","close":3986.6812},{"date":"2023-12-08","close":4020.1826},{"date":"2023-12-11","close":4245.1211},{"date":"2023-12-12","close":4144.6167},{"date":"2023-12-13","close":4168.5469},{"date":"2023-12-14","close":4326.4824},{"date":"2023-12-15","close":4651.9258},{"date":"2023-12-18","close":4541.8496},{"date":"2023-12-19","close":4403.0571},{"date":"2023-12-20","close":4403.0571},{"date":"2023-12-21","close":4340.8403},{"date":"2023-12-22","close":4307.3384},{"date":"2023-12-26","close":4398.2715},{"date":"2023-12-27","close":4451.4956},{"date":"2023-12-28","close":4466.0112},{"date":"2024-01-02","close":4528.9126},{"date":"2024-01-03","close":4538.5898},{"date":"2024-01-04","close":4446.6567},{"date":"2024-01-05","close":4490.2046},{"date":"2024-01-08","close":4528.9126},{"date":"2024-01-09","close":4562.7832},{"date":"2024-01-10","close":4519.2358},{"date":"2024-01-11","close":4495.043},{"date":"2024-01-12","close":4383.7554},{"date":"2024-01-15","close":4407.9487},{"date":"2024-01-16","close":4349.8853},{"date":"2024-01-17","close":4180.5347},{"date":"2024-01-18","close":4272.4678},{"date":"2024-01-19","close":4330.5312},{"date":"2024-01-22","close":4432.1411},{"date":"2024-01-23","close":4403.1099},{"date":"2024-01-24","close":4378.917},{"date":"2024-01-25","close":4277.3066},{"date":"2024-01-26","close":4456.334},{"date":"2024-01-29","close":4451.4956},{"date":"2024-01-30","close":4407.9487},{"date":"2024-01-31","close":4238.5981},{"date":"2024-02-01","close":4243.4365},{"date":"2024-02-02","close":4393.4326},{"date":"2024-02-05","close":4325.6929},{"date":"2024-02-06","close":4417.6255},{"date":"2024-02-07","close":4383.7554},{"date":"2024-02-08","close":4446.6567},{"date":"2024-02-13","close":4470.8501},{"date":"2024-02-14","close":4509.5586},{"date":"2024-02-15","close":4432.1411},{"date":"2024-02-16","close":4432.1411},{"date":"2024-02-19","close":4466.0112},{"date":"2024-02-20","close":4727.2949},{"date":"2024-02-21","close":4741.8101},{"date":"2024-02-22","close":4703.1021},{"date":"2024-02-23","close":4698.2632},{"date":"2024-02-26","close":4698.2632},{"date":"2024-02-27","close":4683.7476},{"date":"2024-02-28","close":4751.4873},{"date":"2024-02-29","close":4824.0664},{"date":"2024-03-04","close":4693.4248},{"date":"2024-03-05","close":4664.3931},{"date":"2024-03-06","close":4751.4873},{"date":"2024-03-07","close":4722.4565},{"date":"2024-03-08","close":4659.5547},{"date":"2024-03-11","close":4649.8774},{"date":"2024-03-12","close":4533.7515},{"date":"2024-03-13","close":4548.2671},{"date":"2024-03-14","close":4625.6846},{"date":"2024-03-15","close":4717.6177},{"date":"2024-03-18","close":4736.9722},{"date":"2024-03-19","close":4645.0391},{"date":"2024-03-20","close":4630.5229},{"date":"2024-03-21","close":4591.8145},{"date":"2024-03-22","close":4596.6528},{"date":"2024-03-25","close":4586.9756},{"date":"2024-03-26","close":4596.6528},{"date":"2024-03-27","close":4654.7163},{"date":"2024-03-28","close":4591.8145},{"date":"2024-03-29","close":4461.1729},{"date":"2024-04-01","close":4475.6885},{"date":"2024-04-02","close":4935.3535},{"date":"2024-04-03","close":4857.9365},{"date":"2024-04-04","close":4804.7124},{"date":"2024-04-05","close":4524.0742},{"date":"2024-04-08","close":4374.0781},{"date":"2024-04-09","close":4238.5981},{"date":"2024-04-11","close":4219.2437},{"date":"2024-04-12","close":4301.4995},{"date":"2024-04-15","close":4349.8853},{"date":"2024-04-16","close":4403.1099},{"date":"2024-04-17","close":4432.1411},{"date":"2024-04-18","close":4466.0112},{"date":"2024-04-19","close":4441.8184},{"date":"2024-04-22","close":4286.9839},{"date":"2024-04-23","close":4359.5625},{"date":"2024-04-24","close":4412.7871},{"date":"2024-04-25","close":4388.5942},{"date":"2024-04-26","close":4412.7871},{"date":"2024-04-29","close":4572.4604},{"date":"2024-04-30","close":4596.6528},{"date":"2024-05-02","close":4606.3301},{"date":"2024-05-03","close":4606.3301},{"date":"2024-05-07","close":4693.4248},{"date":"2024-05-08","close":4712.7793},{"date":"2024-05-09","close":4683.7476},{"date":"2024-05-10","close":4567.6216},{"date":"2024-05-13","close":4514.397},{"date":"2024-05-14","close":4640.2002},{"date":"2024-05-16","close":4674.0703},{"date":"2024-05-17","close":4736.9722},{"date":"2024-05-20","close":4678.9087},{"date":"2024-05-21","close":4688.5859},{"date":"2024-05-22","close":4814.3896},{"date":"2024-05-23","close":4712.7793},{"date":"2024-05-24","close":4659.5547},{"date":"2024-05-27","close":4654.7163},{"date":"2024-05-28","close":4606.3301},{"date":"2024-05-29","close":4596.6528},{"date":"2024-05-30","close":4524.0742},{"date":"2024-05-31","close":4572.4604},{"date":"2024-06-03","close":4640.2002},{"date":"2024-06-04","close":4712.7793},{"date":"2024-06-05","close":4630.5229},{"date":"2024-06-07","close":4557.9443},{"date":"2024-06-10","close":4466.0112},{"date":"2024-06-11","close":4548.2671},{"date":"2024-06-12","close":4557.9443},{"date":"2024-06-13","close":4577.2988},{"date":"2024-06-14","close":4504.7197},{"date":"2024-06-17","close":4533.7515},{"date":"2024-06-18","close":4456.334},{"date":"2024-06-19","close":4466.0112},{"date":"2024-06-20","close":4451.4956},{"date":"2024-06-21","close":4345.0464},{"date":"2024-06-24","close":4316.0156},{"date":"2024-06-25","close":4345.0464},{"date":"2024-06-26","close":4427.3022},{"date":"2024-06-27","close":4364.4009},{"date":"2024-06-28","close":4359.5625},{"date":"2024-07-01","close":4340.208},{"date":"2024-07-02","close":4267.6294},{"date":"2024-07-03","close":4238.5981},{"date":"2024-07-04","close":4219.2437},{"date":"2024-07-05","close":4185.3735},{"date":"2024-07-08","close":4219.2437},{"date":"2024-07-09","close":4272.4678},{"date":"2024-07-10","close":4248.2754},{"date":"2024-07-11","close":4286.9839},{"date":"2024-07-12","close":4306.3384},{"date":"2024-07-15","close":4325.6929},{"date":"2024-07-16","close":4306.3384},{"date":"2024-07-17","close":4262.7905},{"date":"2024-07-18","close":4214.4053},{"date":"2024-07-19","close":4180.5347},{"date":"2024-07-22","close":4132.1489},{"date":"2024-07-23","close":4112.7949},{"date":"2024-07-24","close":4224.0825},{"date":"2024-07-25","close":4161.1807},{"date":"2024-07-26","close":4107.9561},{"date":"2024-07-29","close":4112.7949},{"date":"2024-07-30","close":4064.4092},{"date":"2024-07-31","close":4083.7634},{"date":"2024-08-01","close":4146.665},{"date":"2024-08-02","close":3986.9917},{"date":"2024-08-05","close":3420.8777},{"date":"2024-08-06","close":3474.1018},{"date":"2024-08-07","close":3590.2278},{"date":"2024-08-08","close":3595.0664},{"date":"2024-08-09","close":3686.9995},{"date":"2024-08-12","close":3735.3855},{"date":"2024-08-13","close":3701.5154},{"date":"2024-08-14","close":3672.4836},{"date":"2024-08-16","close":3662.8069},{"date":"2024-08-19","close":3595.0664},{"date":"2024-08-20","close":3682.1609},{"date":"2024-08-21","close":3638.6138},{"date":"2024-08-22","close":3633.7751},{"date":"2024-08-23","close":3580.5508},{"date":"2024-08-26","close":3522.4878},{"date":"2024-08-27","close":3507.9719},{"date":"2024-08-28","close":3493.4563},{"date":"2024-08-29","close":3459.5864},{"date":"2024-08-30","close":3459.5864},{"date":"2024-09-02","close":3459.5864},{"date":"2024-09-03","close":3498.2949},{"date":"2024-09-04","close":3348.2988},{"date":"2024-09-05","close":3338.6218},{"date":"2024-09-06","close":3232.1729},{"date":"2024-09-09","close":3241.8501},{"date":"2024-09-10","close":3270.8813},{"date":"2024-09-11","close":3232.1729},{"date":"2024-09-12","close":3270.8813},{"date":"2024-09-13","close":3275.72},{"date":"2024-09-19","close":3241.8501},{"date":"2024-09-20","close":3309.5901},{"date":"2024-09-23","close":3299.9131},{"date":"2024-09-24","close":3391.8459},{"date":"2024-09-25","close":3357.9761},{"date":"2024-09-26","close":3401.5232},{"date":"2024-09-27","close":3420.8777},{"date":"2024-09-30","close":3367.6533},{"date":"2024-10-02","close":3367.6533},{"date":"2024-10-04","close":3357.9761},{"date":"2024-10-07","close":3372.4917},{"date":"2024-10-08","close":3367.6533},{"date":"2024-10-10","close":3382.1689},{"date":"2024-10-11","close":3353.1375},{"date":"2024-10-14","close":3382.1689},{"date":"2024-10-15","close":3382.1689},{"date":"2024-10-16","close":3353.1375},{"date":"2024-10-17","close":3343.4602},{"date":"2024-10-18","close":3261.2046},{"date":"2024-10-21","close":3246.6887},{"date":"2024-10-22","close":3212.8186},{"date":"2024-10-23","close":3212.8186},{"date":"2024-10-24","close":3198.3027},{"date":"2024-10-25","close":3154.7556},{"date":"2024-10-28","close":3154.7556},{"date":"2024-10-29","close":3164.4329},{"date":"2024-10-30","close":3193.4641},{"date":"2024-10-31","close":3237.0115},{"date":"2024-11-01","close":3198.3027},{"date":"2024-11-04","close":3193.4641},{"date":"2024-11-05","close":3227.3342},{"date":"2024-11-06","close":3198.3027},{"date":"2024-11-07","close":3212.8186},{"date":"2024-11-08","close":3222.4956},{"date":"2024-11-11","close":3169.2712},{"date":"2024-11-12","close":3096.6926},{"date":"2024-11-13","close":2951.5352},{"date":"2024-11-14","close":2922.5037},{"date":"2024-11-15","close":2985.405},{"date":"2024-11-18","close":3067.6611},{"date":"2024-11-19","close":3072.4995},{"date":"2024-11-20","close":3043.4683},{"date":"2024-11-21","close":3004.7595},{"date":"2024-11-22","close":3038.6296},{"date":"2024-11-25","close":3019.2751},{"date":"2024-11-26","close":3053.1455},{"date":"2024-11-27","close":3024.1138},{"date":"2024-11-28","close":3024.1138},{"date":"2024-11-29","close":2941.8579},{"date":"2024-12-02","close":2898.3105},{"date":"2024-12-03","close":2893.4722},{"date":"2024-12-04","close":2883.7949},{"date":"2024-12-05","close":2811.2163},{"date":"2024-12-06","close":2748.3147},{"date":"2024-12-09","close":2564.4487},{"date":"2024-12-10","close":2714.4446},{"date":"2024-12-11","close":2762.8306},{"date":"2024-12-12","close":2845.0864},{"date":"2024-12-13","close":2893.4722},{"date":"2024-12-16","close":2990.2437},{"date":"2024-12-17","close":2980.5664},{"date":"2024-12-18","close":2937.0195},{"date":"2024-12-19","close":2932.1809},{"date":"2024-12-20","close":2883.7949},{"date":"2024-12-23","close":2907.9878},{"date":"2024-12-24","close":2878.9563},{"date":"2024-12-26","close":2888.6335},{"date":"2024-12-27","close":2893.5544},{"date":"2024-12-30","close":2918.1594},{"date":"2025-01-02","close":2908.3176},{"date":"2025-01-03","close":2957.5276},{"date":"2025-01-06","close":3011.6587},{"date":"2025-01-07","close":3051.0269},{"date":"2025-01-08","close":3085.4739},{"date":"2025-01-09","close":3065.7898},{"date":"2025-01-10","close":3075.6318},{"date":"2025-01-13","close":3006.7378},{"date":"2025-01-14","close":3001.8167},{"date":"2025-01-15","close":2937.8435},{"date":"2025-01-16","close":2962.4487},{"date":"2025-01-17","close":2982.1326},{"date":"2025-01-20","close":2982.1326},{"date":"2025-01-21","close":3001.8167},{"date":"2025-01-22","close":3016.5798},{"date":"2025-01-23","close":2991.9746},{"date":"2025-01-24","close":3001.8167},{"date":"2025-01-31","close":2952.6067},{"date":"2025-02-03","close":2883.7124},{"date":"2025-02-04","close":3011.6587},{"date":"2025-02-05","close":3031.3428},{"date":"2025-02-06","close":2977.2117},{"date":"2025-02-07","close":3105.158},{"date":"2025-02-10","close":3208.4993},{"date":"2025-02-11","close":3228.1833},{"date":"2025-02-12","close":3223.2622},{"date":"2025-02-13","close":3213.4202},{"date":"2025-02-14","close":3208.4993},{"date":"2025-02-17","close":3129.7629},{"date":"2025-02-18","close":3129.7629},{"date":"2025-02-19","close":3139.605},{"date":"2025-02-20","close":3110.0789},{"date":"2025-02-21","close":3139.605},{"date":"2025-02-24","close":3134.6841},{"date":"2025-02-25","close":3100.2371},{"date":"2025-02-26","close":3095.3159},{"date":"2025-02-27","close":3060.8689},{"date":"2025-02-28","close":3026.4219},{"date":"2025-03-04","close":3021.5007},{"date":"2025-03-05","close":3041.1848},{"date":"2025-03-06","close":3021.5007},{"date":"2025-03-07","close":2987.0537},{"date":"2025-03-10","close":3001.8167},{"date":"2025-03-11","close":2982.1326},{"date":"2025-03-12","close":2996.8958},{"date":"2025-03-13","close":2991.9746},{"date":"2025-03-14","close":2967.3696},{"date":"2025-03-17","close":3149.447},{"date":"2025-03-18","close":3228.1833},{"date":"2025-03-19","close":3178.9731},{"date":"2025-03-20","close":3169.1311},{"date":"2025-03-21","close":3110.0789},{"date":"2025-03-24","close":3208.4993},{"date":"2025-03-25","close":3188.8152},{"date":"2025-03-26","close":3272.4724},{"date":"2025-03-27","close":3267.5513},{"date":"2025-03-28","close":3228.1833},{"date":"2025-03-31","close":3292.1565},{"date":"2025-04-01","close":3351.2085},{"date":"2025-04-02","close":3351.2085},{"date":"2025-04-03","close":3361.0505},{"date":"2025-04-04","close":3316.7615},{"date":"2025-04-07","close":3164.2102},{"date":"2025-04-08","close":3198.6572},{"date":"2025-04-09","close":3188.8152},{"date":"2025-04-10","close":3301.9983},{"date":"2025-04-11","close":3346.2876},{"date":"2025-04-14","close":3410.2607},{"date":"2025-04-15","close":3365.9714},{"date":"2025-04-16","close":3351.2085},{"date":"2025-04-17","close":3365.9714},{"date":"2025-04-18","close":3380.7346},{"date":"2025-04-21","close":3380.7346},{"date":"2025-04-22","close":3390.5767},{"date":"2025-04-23","close":3459.4707},{"date":"2025-04-24","close":3498.8389},{"date":"2025-04-25","close":3474.2339},{"date":"2025-04-28","close":3464.3918},{"date":"2025-04-29","close":3498.8389},{"date":"2025-04-30","close":3434.8657},{"date":"2025-05-02","close":3410.2607},{"date":"2025-05-07","close":3390.5767},{"date":"2025-05-08","close":3479.1548},{"date":"2025-05-09","close":3488.9968},{"date":"2025-05-12","close":3488.9968},{"date":"2025-05-13","close":3474.2339},{"date":"2025-05-14","close":3479.1548},{"date":"2025-05-15","close":3479.1548},{"date":"2025-05-16","close":3479.1548},{"date":"2025-05-19","close":3469.3127},{"date":"2025-05-20","close":3469.3127},{"date":"2025-05-21","close":3493.9177},{"date":"2025-05-22","close":3538.207},{"date":"2025-05-23","close":3646.4692},{"date":"2025-05-26","close":3646.4692},{"date":"2025-05-27","close":3646.4692},{"date":"2025-05-28","close":3651.3901},{"date":"2025-05-29","close":3656.3113},{"date":"2025-05-30","close":3626.7852},{"date":"2025-06-02","close":3602.1802},{"date":"2025-06-04","close":3562.812},{"date":"2025-06-05","close":3528.365},{"date":"2025-06-09","close":3543.1279},{"date":"2025-06-10","close":3528.365},{"date":"2025-06-11","close":3557.8909},{"date":"2025-06-12","close":3567.7329},{"date":"2025-06-13","close":3469.3127},{"date":"2025-06-16","close":3562.812},{"date":"2025-06-17","close":3518.5229},{"date":"2025-06-18","close":3513.6018},{"date":"2025-06-19","close":3518.5229},{"date":"2025-06-20","close":3523.4438},{"date":"2025-06-23","close":3548.0491},{"date":"2025-06-24","close":3562.812},{"date":"2025-06-25","close":3538.207},{"date":"2025-06-26","close":3493.9177},{"date":"2025-06-27","close":3523.4438},{"date":"2025-06-30","close":3533.2859},{"date":"2025-07-01","close":3543.1279},{"date":"2025-07-02","close":3498.8389},{"date":"2025-07-03","close":3557.8909},{"date":"2025-07-04","close":3474.2339},{"date":"2025-07-07","close":3479.1548},{"date":"2025-07-08","close":3523.4438},{"date":"2025-07-09","close":3528.365},{"date":"2025-07-10","close":3543.1279},{"date":"2025-07-11","close":3562.812},{"date":"2025-07-14","close":3548.0491},{"date":"2025-07-15","close":3562.812},{"date":"2025-07-16","close":3557.8909},{"date":"2025-07-17","close":3557.8909},{"date":"2025-07-18","close":3577.575},{"date":"2025-07-21","close":3616.9431},{"date":"2025-07-22","close":3602.1802},{"date":"2025-07-23","close":3621.864},{"date":"2025-07-24","close":3607.1011},{"date":"2025-07-25","close":3602.1802},{"date":"2025-07-28","close":3562.812},{"date":"2025-07-29","close":3572.6541},{"date":"2025-07-30","close":3577.575},{"date":"2025-07-31","close":3557.8909},{"date":"2025-08-01","close":3528.365},{"date":"2025-08-04","close":3543.1279},{"date":"2025-08-05","close":3548.0491},{"date":"2025-08-06","close":3538.207},{"date":"2025-08-07","close":3503.7598},{"date":"2025-08-08","close":3533.2859},{"date":"2025-08-11","close":3464.3918},{"date":"2025-08-12","close":3420.1028},{"date":"2025-08-13","close":3434.8657},{"date":"2025-08-14","close":3488.9968},{"date":"2025-08-18","close":3326.6035},{"date":"2025-08-19","close":3306.9194},{"date":"2025-08-20","close":3287.2354},{"date":"2025-08-21","close":3287.2354},{"date":"2025-08-22","close":3238.0251},{"date":"2025-08-25","close":3272.4724},{"date":"2025-08-26","close":3813.7834},{"date":"2025-08-27","close":3636.6272},{"date":"2025-08-28","close":3562.812},{"date":"2025-08-29","close":3567.7329},{"date":"2025-09-01","close":3474.2339},{"date":"2025-09-02","close":3503.7598},{"date":"2025-09-03","close":3503.7598},{"date":"2025-09-04","close":3484.0759},{"date":"2025-09-05","close":3488.9968},{"date":"2025-09-08","close":3631.7061},{"date":"2025-09-09","close":3631.7061},{"date":"2025-09-10","close":3616.9431},{"date":"2025-09-11","close":3597.259},{"date":"2025-09-12","close":3528.365},{"date":"2025-09-15","close":3567.7329},{"date":"2025-09-16","close":3513.6018},{"date":"2025-09-17","close":3503.7598},{"date":"2025-09-18","close":3552.97},{"date":"2025-09-19","close":3565.0},{"date":"2025-09-22","close":3484.0759},{"date":"2025-09-23","close":3464.3918},{"date":"2025-09-24","close":3385.6555},{"date":"2025-09-25","close":3385.6555},{"date":"2025-09-26","close":3341.3665},{"date":"2025-09-29","close":3385.6555},{"date":"2025-09-30","close":3321.6824},{"date":"2025-10-01","close":3301.9983},{"date":"2025-10-02","close":3400.4187},{"date":"2025-10-10","close":3370.8926},{"date":"2025-10-13","close":3390.5767},{"date":"2025-10-14","close":3395.4976},{"date":"2025-10-15","close":3429.9446},{"date":"2025-10-16","close":3405.3396},{"date":"2025-10-17","close":3346.2876},{"date":"2025-10-20","close":3375.8135},{"date":"2025-10-21","close":3346.2876},{"date":"2025-10-22","close":3365.9714},{"date":"2025-10-23","close":3356.1296},{"date":"2025-10-24","close":3321.6824},{"date":"2025-10-27","close":3311.8403},{"date":"2025-10-28","close":3341.3665},{"date":"2025-10-29","close":3292.1565},{"date":"2025-10-30","close":3252.7883},{"date":"2025-10-31","close":3277.3933},{"date":"2025-11-03","close":3272.4724},{"date":"2025-11-04","close":3257.7092},{"date":"2025-11-05","close":3213.4202},{"date":"2025-11-06","close":3247.8672},{"date":"2025-11-07","close":3223.2622},{"date":"2025-11-10","close":3282.3145},{"date":"2025-11-11","close":3287.2354},{"date":"2025-11-12","close":3311.8403},{"date":"2025-11-13","close":3331.5244},{"date":"2025-11-14","close":3297.0774},{"date":"2025-11-17","close":3252.7883},{"date":"2025-11-18","close":3178.9731},{"date":"2025-11-19","close":3105.158},{"date":"2025-11-20","close":3203.5781},{"date":"2025-11-21","close":3159.2891},{"date":"2025-11-24","close":3149.447},{"date":"2025-11-25","close":3095.3159},{"date":"2025-11-26","close":3080.553},{"date":"2025-11-27","close":3075.6318},{"date":"2025-11-28","close":3110.0789},{"date":"2025-12-01","close":3154.3682},{"date":"2025-12-02","close":3139.605},{"date":"2025-12-03","close":3090.395},{"date":"2025-12-04","close":3090.395},{"date":"2025-12-05","close":3095.3159},{"date":"2025-12-08","close":3129.7629},{"date":"2025-12-09","close":3095.3159},{"date":"2025-12-10","close":3075.6318},{"date":"2025-12-11","close":3080.553},{"date":"2025-12-12","close":3080.553},{"date":"2025-12-15","close":3129.7629},{"date":"2025-12-16","close":3095.3159},{"date":"2025-12-17","close":3105.158},{"date":"2025-12-18","close":3085.4739},{"date":"2025-12-19","close":3100.2371},{"date":"2025-12-22","close":3105.158},{"date":"2025-12-23","close":3110.0789},{"date":"2025-12-24","close":3124.842},{"date":"2025-12-26","close":3115.0},{"date":"2025-12-29","close":3160.0},{"date":"2025-12-30","close":3170.0},{"date":"2026-01-02","close":3145.0},{"date":"2026-01-05","close":3150.0},{"date":"2026-01-06","close":3280.0},{"date":"2026-01-07","close":3235.0},{"date":"2026-01-08","close":3235.0},{"date":"2026-01-09","close":3195.0},{"date":"2026-01-12","close":3210.0},{"date":"2026-01-13","close":3240.0},{"date":"2026-01-14","close":3395.0},{"date":"2026-01-15","close":3695.0},{"date":"2026-01-16","close":3390.0},{"date":"2026-01-19","close":3520.0},{"date":"2026-01-20","close":3485.0},{"date":"2026-01-21","close":3580.0},{"date":"2026-01-22","close":3560.0},{"date":"2026-01-23","close":3515.0},{"date":"2026-01-26","close":3550.0},{"date":"2026-01-27","close":3600.0},{"date":"2026-01-28","close":3600.0},{"date":"2026-01-29","close":3600.0},{"date":"2026-01-30","close":3630.0},{"date":"2026-02-02","close":3810.0},{"date":"2026-02-03","close":3810.0},{"date":"2026-02-04","close":3700.0},{"date":"2026-02-05","close":3715.0},{"date":"2026-02-06","close":3610.0},{"date":"2026-02-09","close":3935.0},{"date":"2026-02-10","close":4190.0},{"date":"2026-02-11","close":3940.0},{"date":"2026-02-12","close":3925.0},{"date":"2026-02-13","close":3885.0},{"date":"2026-02-19","close":3885.0},{"date":"2026-02-20","close":3825.0},{"date":"2026-02-23","close":3880.0},{"date":"2026-02-24","close":3890.0},{"date":"2026-02-25","close":3910.0},{"date":"2026-02-26","close":3765.0},{"date":"2026-02-27","close":3705.0},{"date":"2026-03-03","close":3565.0},{"date":"2026-03-04","close":3185.0},{"date":"2026-03-05","close":3415.0},{"date":"2026-03-06","close":3470.0},{"date":"2026-03-09","close":3275.0},{"date":"2026-03-10","close":3400.0},{"date":"2026-03-11","close":3470.0},{"date":"2026-03-12","close":3460.0},{"date":"2026-03-13","close":3460.0},{"date":"2026-03-16","close":3480.0},{"date":"2026-03-17","close":3525.0},{"date":"2026-03-18","close":3630.0},{"date":"2026-03-19","close":3555.0},{"date":"2026-03-20","close":3610.0},{"date":"2026-03-23","close":3455.0},{"date":"2026-03-24","close":3580.0},{"date":"2026-03-25","close":3670.0},{"date":"2026-03-26","close":3620.0},{"date":"2026-03-27","close":3595.0},{"date":"2026-03-30","close":3500.0},{"date":"2026-03-31","close":3510.0},{"date":"2026-04-01","close":3595.0},{"date":"2026-04-02","close":3395.0},{"date":"2026-04-03","close":3485.0},{"date":"2026-04-06","close":3490.0},{"date":"2026-04-07","close":3470.0},{"date":"2026-04-08","close":3530.0},{"date":"2026-04-09","close":3445.0},{"date":"2026-04-10","close":3580.0},{"date":"2026-04-13","close":3575.0},{"date":"2026-04-14","close":3745.0},{"date":"2026-04-15","close":3870.0},{"date":"2026-04-16","close":3805.0},{"date":"2026-04-17","close":3790.0},{"date":"2026-04-20","close":3810.0},{"date":"2026-04-21","close":3820.0},{"date":"2026-04-22","close":3845.0},{"date":"2026-04-23","close":3775.0},{"date":"2026-04-24","close":3800.0},{"date":"2026-04-27","close":3900.0},{"date":"2026-04-28","close":4100.0},{"date":"2026-04-29","close":4020.0},{"date":"2026-04-30","close":3900.0},{"date":"2026-05-04","close":3930.0},{"date":"2026-05-06","close":3845.0},{"date":"2026-05-07","close":3760.0},{"date":"2026-05-08","close":3755.0},{"date":"2026-05-11","close":3725.0},{"date":"2026-05-12","close":3655.0},{"date":"2026-05-13","close":3745.0},{"date":"2026-05-14","close":3690.0},{"date":"2026-05-15","close":3500.0},{"date":"2026-05-18","close":3575.0},{"date":"2026-05-19","close":3580.0},{"date":"2026-05-20","close":3510.0},{"date":"2026-05-21","close":3500.0},{"date":"2026-05-22","close":3605.0},{"date":"2026-05-26","close":3625.0},{"date":"2026-05-27","close":3520.0},{"date":"2026-05-28","close":3480.0},{"date":"2026-05-29","close":3505.0},{"date":"2026-06-01","close":3540.0},{"date":"2026-06-02","close":3540.0},{"date":"2026-06-04","close":3530.0},{"date":"2026-06-05","close":3410.0},{"date":"2026-06-08","close":3260.0},{"date":"2026-06-09","close":3315.0},{"date":"2026-06-10","close":3275.0},{"date":"2026-06-11","close":3365.0},{"date":"2026-06-12","close":3450.0},{"date":"2026-06-15","close":3415.0},{"date":"2026-06-16","close":3345.0},{"date":"2026-06-17","close":3435.0},{"date":"2026-06-18","close":3285.0},{"date":"2026-06-19","close":3195.0},{"date":"2026-06-22","close":3160.0},{"date":"2026-06-23","close":3020.0},{"date":"2026-06-24","close":3020.0},{"date":"2026-06-25","close":2950.0},{"date":"2026-06-26","close":2800.0},{"date":"2026-06-29","close":2965.0},{"date":"2026-06-30","close":2990.0},{"date":"2026-07-01","close":3000.0},{"date":"2026-07-02","close":2990.0},{"date":"2026-07-03","close":3010.0},{"date":"2026-07-06","close":2940.0},{"date":"2026-07-07","close":2900.0},{"date":"2026-07-08","close":2835.0},{"date":"2026-07-09","close":2770.0},{"date":"2026-07-10","close":2940.0},{"date":"2026-07-13","close":2905.0},{"date":"2026-07-14","close":2810.0},{"date":"2026-07-15","close":2835.0},{"date":"2026-07-16","close":2890.0},{"date":"2026-07-20","close":2860.0},{"date":"2026-07-21","close":2785.0},{"date":"2026-07-22","close":2730.0},{"date":"2026-07-23","close":2825.0},{"date":"2026-07-24","close":2765.0},{"date":"2026-07-27","close":2815.0},{"date":"2026-07-28","close":2635.0},{"date":"2026-07-29","close":2480.0},{"date":"2026-07-30","close":2485.0},{"date":"2026-07-31","close":2620.0},{"date":"2026-08-03","close":2625.0},{"date":"2026-08-04","close":2750.0},{"date":"2026-08-05","close":2840.0},{"date":"2026-08-06","close":2845.0},{"date":"2026-08-07","close":2805.0},{"date":"2026-08-10","close":2900.0},{"date":"2026-08-11","close":2965.0},{"date":"2026-08-12","close":2965.0},{"date":"2026-08-13","close":2950.0},{"date":"2026-08-14","close":2970.0},{"date":"2026-08-18","close":2995.0},{"date":"2026-08-19","close":3060.0},{"date":"2026-08-20","close":3080.0},{"date":"2026-08-21","close":3075.0},{"date":"2026-08-24","close":3075.0},{"date":"2026-08-25","close":3095.0},{"date":"2026-08-26","close":3095.0},{"date":"2026-08-27","close":3105.0},{"date":"2026-08-28","close":3060.0},{"date":"2026-08-31","close":3085.0},{"date":"2026-09-01","close":3075.0},{"date":"2026-09-02","close":3090.0},{"date":"2026-09-03","close":3170.0},{"date":"2026-09-04","close":3155.0},{"date":"2026-09-07","close":3155.0},{"date":"2026-09-08","close":3155.0},{"date":"2026-09-09","close":3145.0},{"date":"2026-09-10","close":3160.0},{"date":"2026-09-11","close":3115.0},{"date":"2026-09-14","close":3175.0},{"date":"2026-09-15","close":3170.0},{"date":"2026-09-16","close":3060.0},{"date":"2026-09-17","close":3085.0},{"date":"2026-09-18","close":3145.0},{"date":"2026-09-21","close":3065.0},{"date":"2026-09-22","close":3025.0},{"date":"2026-09-23","close":2870.0},{"date":"2026-09-28","close":2840.0},{"date":"2026-09-29","close":2785.0},{"date":"2026-09-30","close":2835.0},{"date":"2026-10-01","close":2925.0},{"date":"2026-10-02","close":3005.0},{"date":"2026-10-06","close":2940.0},{"date":"2026-10-07","close":2855.0},{"date":"2026-10-08","close":2745.0},{"date":"2026-10-12","close":2765.0},{"date":"2026-10-13","close":2640.0},{"date":"2026-10-14","close":2820.0},{"date":"2026-10-15","close":2560.0},{"date":"2026-10-16","close":2600.0},{"date":"2026-10-19","close":2695.0},{"date":"2026-10-20","close":2780.0},{"date":"2026-10-21","close":2790.0},{"date":"2026-10-22","close":2775.0},{"date":"2026-10-23","close":2630.0}],"chart_data":[{"date":"2024-10-23","open":3198,"high":3222,"low":3174,"close":3213,"volume":68020,"rsi_14":21.43,"sma_20":3453.25,"sma_60":3645.5,"sma_120":4135.71},{"date":"2024-10-24","open":3222,"high":3227,"low":3179,"close":3198,"volume":13823,"rsi_14":20.34,"sma_20":3448.0,"sma_60":3629.75,"sma_120":4125.25},{"date":"2024-10-25","open":3193,"high":3198,"low":3140,"close":3155,"volume":32801,"rsi_14":18.18,"sma_20":3435.75,"sma_60":3611.33,"sma_120":4114.62},{"date":"2024-10-28","open":3160,"high":3169,"low":3131,"close":3155,"volume":28801,"rsi_14":14.29,"sma_20":3425.25,"sma_60":3594.0,"sma_120":4103.79},{"date":"2024-10-29","open":3174,"high":3193,"low":3145,"close":3164,"volume":11409,"rsi_14":17.19,"sma_20":3413.0,"sma_60":3577.75,"sma_120":4091.67},{"date":"2024-10-30","open":3164,"high":3232,"low":3150,"close":3193,"volume":11496,"rsi_14":20.9,"sma_20":3401.25,"sma_60":3561.92,"sma_120":4079.58},{"date":"2024-10-31","open":3193,"high":3237,"low":3135,"close":3237,"volume":12662,"rsi_14":32.86,"sma_20":3394.5,"sma_60":3547.67,"sma_120":4067.79},{"date":"2024-11-01","open":3213,"high":3237,"low":3160,"close":3198,"volume":9553,"rsi_14":23.61,"sma_20":3385.75,"sma_60":3532.42,"sma_120":4055.67},{"date":"2024-11-04","open":3213,"high":3213,"low":3140,"close":3193,"volume":26244,"rsi_14":23.29,"sma_20":3377.25,"sma_60":3516.0,"sma_120":4042.75},{"date":"2024-11-05","open":3174,"high":3227,"low":3174,"close":3227,"volume":13121,"rsi_14":32.43,"sma_20":3369.75,"sma_60":3502.92,"sma_120":4029.96},{"date":"2024-11-06","open":3232,"high":3232,"low":3164,"close":3198,"volume":10811,"rsi_14":30.77,"sma_20":3361.0,"sma_60":3499.08,"sma_120":4017.17},{"date":"2024-11-07","open":3179,"high":3218,"low":3169,"close":3213,"volume":12449,"rsi_14":42.19,"sma_20":3352.25,"sma_60":3494.58,"sma_120":4005.5},{"date":"2024-11-08","open":3198,"high":3232,"low":3193,"close":3222,"volume":6413,"rsi_14":46.03,"sma_20":3345.5,"sma_60":3488.25,"sma_120":3994.38},{"date":"2024-11-11","open":3310,"high":3339,"low":3155,"close":3169,"volume":29762,"rsi_14":43.28,"sma_20":3334.5,"sma_60":3480.92,"sma_120":3981.71},{"date":"2024-11-12","open":3145,"high":3160,"low":3019,"close":3097,"volume":56110,"rsi_14":35.37,"sma_20":3319.75,"sma_60":3470.75,"sma_120":3968.12},{"date":"2024-11-13","open":3010,"high":3053,"low":2947,"close":2952,"volume":36166,"rsi_14":26.61,"sma_20":3299.0,"sma_60":3457.25,"sma_120":3952.75},{"date":"2024-11-14","open":2952,"high":2971,"low":2903,"close":2923,"volume":21138,"rsi_14":27.36,"sma_20":3277.25,"sma_60":3443.83,"sma_120":3937.62},{"date":"2024-11-15","open":2932,"high":2985,"low":2835,"close":2985,"volume":24559,"rsi_14":35.29,"sma_20":3263.0,"sma_60":3432.0,"sma_120":3922.96},{"date":"2024-11-18","open":3000,"high":3102,"low":2927,"close":3068,"volume":38644,"rsi_14":42.54,"sma_20":3253.75,"sma_60":3421.75,"sma_120":3907.92},{"date":"2024-11-19","open":3068,"high":3116,"low":3053,"close":3072,"volume":21694,"rsi_14":40.31,"sma_20":3246.5,"sma_60":3412.75,"sma_120":3893.79},{"date":"2024-11-20","open":3048,"high":3087,"low":3029,"close":3043,"volume":13551,"rsi_14":34.13,"sma_20":3237.75,"sma_60":3401.75,"sma_120":3879.88},{"date":"2024-11-21","open":3043,"high":3077,"low":3005,"close":3005,"volume":30957,"rsi_14":34.13,"sma_20":3227.75,"sma_60":3390.83,"sma_120":3865.67},{"date":"2024-11-22","open":3005,"high":3068,"low":2985,"close":3039,"volume":11017,"rsi_14":37.88,"sma_20":3221.75,"sma_60":3380.58,"sma_120":3852.17},{"date":"2024-11-25","open":3034,"high":3034,"low":2985,"close":3019,"volume":65796,"rsi_14":33.33,"sma_20":3214.75,"sma_60":3370.92,"sma_120":3838.58},{"date":"2024-11-26","open":3019,"high":3053,"low":2985,"close":3053,"volume":22041,"rsi_14":38.46,"sma_20":3209.0,"sma_60":3362.83,"sma_120":3825.92},{"date":"2024-11-27","open":3053,"high":3126,"low":3024,"close":3024,"volume":8252,"rsi_14":35.34,"sma_20":3200.25,"sma_60":3354.5,"sma_120":3812.58},{"date":"2024-11-28","open":3024,"high":3043,"low":2985,"close":3024,"volume":13346,"rsi_14":34.35,"sma_20":3189.25,"sma_60":3346.42,"sma_120":3798.67},{"date":"2024-11-29","open":3019,"high":3019,"low":2927,"close":2942,"volume":17026,"rsi_14":32.85,"sma_20":3176.0,"sma_60":3337.5,"sma_120":3783.42},{"date":"2024-12-02","open":2932,"high":2942,"low":2869,"close":2898,"volume":38592,"rsi_14":34.35,"sma_20":3160.75,"sma_60":3327.83,"sma_120":3768.5},{"date":"2024-12-03","open":2884,"high":2903,"low":2860,"close":2893,"volume":19210,"rsi_14":44.12,"sma_20":3143.5,"sma_60":3318.08,"sma_120":3754.17},{"date":"2024-12-04","open":2864,"high":2884,"low":2753,"close":2884,"volume":64478,"rsi_14":45.92,"sma_20":3127.25,"sma_60":3307.5,"sma_120":3740.54},{"date":"2024-12-05","open":2845,"high":2884,"low":2802,"close":2811,"volume":26530,"rsi_14":32.0,"sma_20":3106.5,"sma_60":3298.25,"sma_120":3725.58},{"date":"2024-12-06","open":2695,"high":2802,"low":2671,"close":2748,"volume":49987,"rsi_14":15.62,"sma_20":3082.0,"sma_60":3288.08,"sma_120":3710.0},{"date":"2024-12-09","open":2710,"high":2710,"low":2482,"close":2564,"volume":63681,"rsi_14":10.53,"sma_20":3050.75,"sma_60":3276.58,"sma_120":3692.67},{"date":"2024-12-10","open":2555,"high":2758,"low":2555,"close":2714,"volume":40691,"rsi_14":28.48,"sma_20":3031.0,"sma_60":3267.5,"sma_120":3677.25},{"date":"2024-12-11","open":2739,"high":2797,"low":2739,"close":2763,"volume":39369,"rsi_14":34.38,"sma_20":3021.25,"sma_60":3258.75,"sma_120":3662.0},{"date":"2024-12-12","open":2787,"high":2874,"low":2777,"close":2845,"volume":12772,"rsi_14":38.24,"sma_20":3017.25,"sma_60":3252.08,"sma_120":3648.12},{"date":"2024-12-13","open":2898,"high":2903,"low":2816,"close":2893,"volume":19962,"rsi_14":42.61,"sma_20":3012.5,"sma_60":3245.58,"sma_120":3634.58},{"date":"2024-12-16","open":2893,"high":2990,"low":2884,"close":2990,"volume":22636,"rsi_14":46.56,"sma_20":3008.5,"sma_60":3240.67,"sma_120":3622.0},{"date":"2024-12-17","open":2990,"high":2995,"low":2952,"close":2981,"volume":23126,"rsi_14":47.57,"sma_20":3003.75,"sma_60":3236.17,"sma_120":3610.25},{"date":"2024-12-18","open":2976,"high":2995,"low":2903,"close":2937,"volume":21846,"rsi_14":45.36,"sma_20":2998.25,"sma_60":3229.75,"sma_120":3598.38},{"date":"2024-12-19","open":2903,"high":2942,"low":2855,"close":2932,"volume":24014,"rsi_14":49.44,"sma_20":2994.5,"sma_60":3223.42,"sma_120":3586.21},{"date":"2024-12-20","open":2918,"high":2923,"low":2855,"close":2884,"volume":11564,"rsi_14":49.16,"sma_20":2986.5,"sma_60":3214.67,"sma_120":3572.92},{"date":"2024-12-23","open":2884,"high":2913,"low":2864,"close":2908,"volume":12950,"rsi_14":50.82,"sma_20":2980.75,"sma_60":3206.92,"sma_120":3560.38},{"date":"2024-12-24","open":2918,"high":2937,"low":2864,"close":2879,"volume":17439,"rsi_14":49.73,"sma_20":2971.75,"sma_60":3197.92,"sma_120":3547.62},{"date":"2024-12-26","open":2879,"high":2889,"low":2860,"close":2889,"volume":7582,"rsi_14":54.6,"sma_20":2964.75,"sma_60":3188.75,"sma_120":3535.12},{"date":"2024-12-27","open":2884,"high":2928,"low":2810,"close":2894,"volume":14802,"rsi_14":55.88,"sma_20":2955.5,"sma_60":3179.75,"sma_120":3522.88},{"date":"2024-12-30","open":2879,"high":2928,"low":2830,"close":2918,"volume":12295,"rsi_14":72.99,"sma_20":2951.75,"sma_60":3171.17,"sma_120":3511.08},{"date":"2025-01-02","open":2918,"high":2992,"low":2854,"close":2908,"volume":30058,"rsi_14":63.89,"sma_20":2949.75,"sma_60":3162.58,"sma_120":3499.38},{"date":"2025-01-03","open":2894,"high":2958,"low":2884,"close":2958,"volume":25506,"rsi_14":63.89,"sma_20":2950.5,"sma_60":3154.58,"sma_120":3488.38},{"date":"2025-01-06","open":2953,"high":3017,"low":2953,"close":3012,"volume":20562,"rsi_14":61.76,"sma_20":2954.5,"sma_60":3147.58,"sma_120":3477.54},{"date":"2025-01-07","open":3022,"high":3051,"low":2987,"close":3051,"volume":25988,"rsi_14":61.0,"sma_20":2964.25,"sma_60":3141.0,"sma_120":3466.58},{"date":"2025-01-08","open":3017,"high":3105,"low":3017,"close":3085,"volume":27710,"rsi_14":55.17,"sma_20":2979.0,"sma_60":3135.5,"sma_120":3456.12},{"date":"2025-01-09","open":3085,"high":3100,"low":3051,"close":3066,"volume":19989,"rsi_14":53.93,"sma_20":3002.25,"sma_60":3129.17,"sma_120":3445.17},{"date":"2025-01-10","open":3066,"high":3076,"low":3041,"close":3076,"volume":5584,"rsi_14":60.98,"sma_20":3018.25,"sma_60":3123.0,"sma_120":3434.12},{"date":"2025-01-13","open":3071,"high":3071,"low":2997,"close":3007,"volume":15082,"rsi_14":52.63,"sma_20":3028.25,"sma_60":3116.17,"sma_120":3422.33},{"date":"2025-01-14","open":3007,"high":3031,"low":2967,"close":3002,"volume":13783,"rsi_14":58.14,"sma_20":3033.75,"sma_60":3109.42,"sma_120":3410.67},{"date":"2025-01-15","open":2997,"high":3022,"low":2923,"close":2938,"volume":15401,"rsi_14":47.87,"sma_20":3033.5,"sma_60":3103.0,"sma_120":3398.83},{"date":"2025-01-16","open":2943,"high":2987,"low":2943,"close":2962,"volume":12167,"rsi_14":53.76,"sma_20":3029.5,"sma_60":3097.25,"sma_120":3387.62},{"date":"2025-01-17","open":2977,"high":2982,"low":2933,"close":2982,"volume":10302,"rsi_14":54.74,"sma_20":3027.0,"sma_60":3092.42,"sma_120":3376.88},{"date":"2025-01-20","open":2987,"high":3002,"low":2825,"close":2982,"volume":12216,"rsi_14":60.47,"sma_20":3026.75,"sma_60":3087.58,"sma_120":3366.54},{"date":"2025-01-21","open":2982,"high":3002,"low":2923,"close":3002,"volume":10592,"rsi_14":60.0,"sma_20":3027.75,"sma_60":3083.33,"sma_120":3356.54},{"date":"2025-01-22","open":2997,"high":3017,"low":2962,"close":3017,"volume":11586,"rsi_14":62.79,"sma_20":3032.0,"sma_60":3080.08,"sma_120":3345.71},{"date":"2025-01-23","open":3036,"high":3036,"low":2967,"close":2992,"volume":10660,"rsi_14":54.32,"sma_20":3033.75,"sma_60":3076.42,"sma_120":3335.21},{"date":"2025-01-24","open":3012,"high":3012,"low":2982,"close":3002,"volume":4136,"rsi_14":48.61,"sma_20":3037.5,"sma_60":3072.75,"sma_120":3325.25},{"date":"2025-01-31","open":3002,"high":3012,"low":2938,"close":2953,"volume":8360,"rsi_14":36.49,"sma_20":3038.25,"sma_60":3067.75,"sma_120":3314.83},{"date":"2025-02-03","open":2933,"high":2933,"low":2766,"close":2884,"volume":41049,"rsi_14":24.69,"sma_20":3037.75,"sma_60":3060.83,"sma_120":3304.25},{"date":"2025-02-04","open":2854,"high":3012,"low":2854,"close":3012,"volume":38630,"rsi_14":44.66,"sma_20":3042.5,"sma_60":3056.75,"sma_120":3294.58},{"date":"2025-02-05","open":3002,"high":3046,"low":2992,"close":3031,"volume":12289,"rsi_14":45.71,"sma_20":3048.75,"sma_60":3053.08,"sma_120":3284.54},{"date":"2025-02-06","open":3031,"high":3046,"low":2972,"close":2977,"volume":31204,"rsi_14":47.06,"sma_20":3049.75,"sma_60":3047.92,"sma_120":3275.42},{"date":"2025-02-07","open":2987,"high":3164,"low":2987,"close":3105,"volume":67360,"rsi_14":58.27,"sma_20":3054.5,"sma_60":3045.42,"sma_120":3272.25},{"date":"2025-02-10","open":3105,"high":3218,"low":3081,"close":3208,"volume":55113,"rsi_14":70.37,"sma_20":3062.5,"sma_60":3044.42,"sma_120":3269.5},{"date":"2025-02-11","open":3208,"high":3233,"low":3169,"close":3228,"volume":27169,"rsi_14":70.15,"sma_20":3069.75,"sma_60":3043.58,"sma_120":3265.92},{"date":"2025-02-12","open":3228,"high":3228,"low":3204,"close":3223,"volume":11252,"rsi_14":68.7,"sma_20":3077.75,"sma_60":3043.58,"sma_120":3262.25},{"date":"2025-02-13","open":3194,"high":3228,"low":3154,"close":3213,"volume":29880,"rsi_14":67.67,"sma_20":3084.75,"sma_60":3044.67,"sma_120":3257.71},{"date":"2025-02-14","open":3184,"high":3218,"low":3169,"close":3208,"volume":21218,"rsi_14":66.15,"sma_20":3095.0,"sma_60":3048.17,"sma_120":3252.71},{"date":"2025-02-17","open":3233,"high":3233,"low":3130,"close":3130,"volume":34489,"rsi_14":58.04,"sma_20":3101.5,"sma_60":3050.83,"sma_120":3247.33},{"date":"2025-02-18","open":3149,"high":3179,"low":3100,"close":3130,"volume":20778,"rsi_14":60.14,"sma_20":3111.25,"sma_60":3052.42,"sma_120":3242.21},{"date":"2025-02-19","open":3130,"high":3174,"low":3125,"close":3140,"volume":15202,"rsi_14":60.14,"sma_20":3120.25,"sma_60":3052.75,"sma_120":3237.25},{"date":"2025-02-20","open":3140,"high":3159,"low":3085,"close":3110,"volume":20667,"rsi_14":61.94,"sma_20":3126.75,"sma_60":3052.5,"sma_120":3232.62},{"date":"2025-02-21","open":3110,"high":3145,"low":3105,"close":3140,"volume":11726,"rsi_14":70.63,"sma_20":3134.75,"sma_60":3053.25,"sma_120":3227.5},{"date":"2025-02-24","open":3140,"high":3149,"low":3061,"close":3135,"volume":13292,"rsi_14":62.38,"sma_20":3141.5,"sma_60":3054.58,"sma_120":3222.71},{"date":"2025-02-25","open":3145,"high":3154,"low":3090,"close":3100,"volume":9905,"rsi_14":56.73,"sma_20":3145.75,"sma_60":3054.75,"sma_120":3217.67},{"date":"2025-02-26","open":3100,"high":3110,"low":3071,"close":3095,"volume":9805,"rsi_14":62.77,"sma_20":3151.0,"sma_60":3055.17,"sma_120":3213.04},{"date":"2025-02-27","open":3115,"high":3125,"low":3061,"close":3061,"volume":9853,"rsi_14":44.0,"sma_20":3154.0,"sma_60":3054.42,"sma_120":3208.62},{"date":"2025-02-28","open":3061,"high":3081,"low":2982,"close":3026,"volume":16993,"rsi_14":19.67,"sma_20":3157.75,"sma_60":3053.58,"sma_120":3204.04},{"date":"2025-03-04","open":3026,"high":3036,"low":2913,"close":3022,"volume":34249,"rsi_14":13.79,"sma_20":3164.75,"sma_60":3052.67,"sma_120":3199.54},{"date":"2025-03-05","open":3022,"high":3051,"low":3007,"close":3041,"volume":9971,"rsi_14":19.67,"sma_20":3166.25,"sma_60":3053.5,"sma_120":3195.5},{"date":"2025-03-06","open":3056,"high":3056,"low":3007,"close":3022,"volume":12046,"rsi_14":19.05,"sma_20":3165.75,"sma_60":3054.75,"sma_120":3191.29},{"date":"2025-03-07","open":3017,"high":3041,"low":2982,"close":2987,"volume":8175,"rsi_14":17.39,"sma_20":3166.25,"sma_60":3055.5,"sma_120":3186.79},{"date":"2025-03-10","open":2987,"high":3017,"low":2958,"close":3002,"volume":14651,"rsi_14":26.79,"sma_20":3161.0,"sma_60":3056.67,"sma_120":3182.08},{"date":"2025-03-11","open":3002,"high":3002,"low":2928,"close":2982,"volume":15527,"rsi_14":25.0,"sma_20":3149.5,"sma_60":3058.75,"sma_120":3178.5},{"date":"2025-03-12","open":2958,"high":2997,"low":2953,"close":2997,"volume":6977,"rsi_14":26.23,"sma_20":3137.75,"sma_60":3062.17,"sma_120":3175.12},{"date":"2025-03-13","open":2997,"high":3012,"low":2972,"close":2992,"volume":15465,"rsi_14":28.57,"sma_20":3126.0,"sma_60":3068.67,"sma_120":3172.62},{"date":"2025-03-14","open":2992,"high":2992,"low":2967,"close":2967,"volume":19188,"rsi_14":18.18,"sma_20":3113.5,"sma_60":3072.17,"sma_120":3169.83},{"date":"2025-03-17","open":2967,"high":3848,"low":2953,"close":3149,"volume":4696518,"rsi_14":51.65,"sma_20":3110.5,"sma_60":3077.92,"sma_120":3168.33},{"date":"2025-03-18","open":3258,"high":3302,"low":3149,"close":3228,"volume":409555,"rsi_14":63.0,"sma_20":3115.5,"sma_60":3083.58,"sma_120":3167.83},{"date":"2025-03-19","open":3228,"high":3228,"low":3125,"close":3179,"volume":100917,"rsi_14":57.8,"sma_20":3118.0,"sma_60":3087.58,"sma_120":3166.58},{"date":"2025-03-20","open":3179,"high":3223,"low":3149,"close":3169,"volume":49700,"rsi_14":60.58,"sma_20":3119.5,"sma_60":3089.75,"sma_120":3165.21},{"date":"2025-03-21","open":3164,"high":3179,"low":3076,"close":3110,"volume":54728,"rsi_14":57.8,"sma_20":3119.5,"sma_60":3091.08,"sma_120":3163.62},{"date":"2025-03-24","open":3110,"high":3268,"low":3090,"close":3208,"volume":64423,"rsi_14":64.84,"sma_20":3123.0,"sma_60":3094.83,"sma_120":3162.29},{"date":"2025-03-25","open":3238,"high":3258,"low":3130,"close":3189,"volume":45706,"rsi_14":61.72,"sma_20":3125.75,"sma_60":3098.33,"sma_120":3160.88},{"date":"2025-03-26","open":3228,"high":3327,"low":3164,"close":3272,"volume":136369,"rsi_14":68.09,"sma_20":3134.5,"sma_60":3104.08,"sma_120":3159.38},{"date":"2025-03-27","open":3248,"high":3282,"low":3213,"close":3268,"volume":48126,"rsi_14":71.11,"sma_20":3143.25,"sma_60":3109.33,"sma_120":3158.12},{"date":"2025-03-28","open":3287,"high":3287,"low":3194,"close":3228,"volume":48984,"rsi_14":66.43,"sma_20":3151.75,"sma_60":3114.42,"sma_120":3156.17},{"date":"2025-03-31","open":3228,"high":3292,"low":3110,"close":3292,"volume":39965,"rsi_14":71.14,"sma_20":3165.25,"sma_60":3120.42,"sma_120":3154.58},{"date":"2025-04-01","open":3297,"high":3391,"low":3258,"close":3351,"volume":116083,"rsi_14":72.78,"sma_20":3182.0,"sma_60":3128.17,"sma_120":3153.96},{"date":"2025-04-02","open":3351,"high":3405,"low":3322,"close":3351,"volume":79836,"rsi_14":73.25,"sma_20":3197.75,"sma_60":3135.5,"sma_120":3153.33},{"date":"2025-04-03","open":3238,"high":3400,"low":3238,"close":3361,"volume":61298,"rsi_14":75.97,"sma_20":3215.0,"sma_60":3143.17,"sma_120":3152.88},{"date":"2025-04-04","open":3258,"high":3361,"low":3228,"close":3317,"volume":56689,"rsi_14":63.49,"sma_20":3231.75,"sma_60":3149.25,"sma_120":3151.92},{"date":"2025-04-07","open":3317,"high":3317,"low":3071,"close":3164,"volume":76678,"rsi_14":45.39,"sma_20":3240.0,"sma_60":3151.83,"sma_120":3149.71},{"date":"2025-04-08","open":3164,"high":3272,"low":3164,"close":3199,"volume":43372,"rsi_14":51.45,"sma_20":3251.0,"sma_60":3154.33,"sma_120":3147.67},{"date":"2025-04-09","open":3199,"high":3297,"low":3145,"close":3189,"volume":29743,"rsi_14":51.45,"sma_20":3260.75,"sma_60":3156.08,"sma_120":3145.79},{"date":"2025-04-10","open":3292,"high":3327,"low":3213,"close":3302,"volume":39124,"rsi_14":63.09,"sma_20":3276.5,"sma_60":3160.08,"sma_120":3144.62},{"date":"2025-04-11","open":3282,"high":3371,"low":3268,"close":3346,"volume":33434,"rsi_14":60.14,"sma_20":3295.75,"sma_60":3164.67,"sma_120":3143.83},{"date":"2025-04-14","open":3366,"high":3415,"low":3322,"close":3410,"volume":48383,"rsi_14":65.31,"sma_20":3309.0,"sma_60":3171.5,"sma_120":3143.83},{"date":"2025-04-15","open":3410,"high":3415,"low":3356,"close":3366,"volume":33630,"rsi_14":56.83,"sma_20":3316.0,"sma_60":3177.67,"sma_120":3143.54},{"date":"2025-04-16","open":3371,"high":3400,"low":3336,"close":3351,"volume":38100,"rsi_14":56.03,"sma_20":3324.75,"sma_60":3184.67,"sma_120":3143.83},{"date":"2025-04-17","open":3351,"high":3366,"low":3243,"close":3366,"volume":32555,"rsi_14":60.29,"sma_20":3334.75,"sma_60":3191.5,"sma_120":3144.38},{"date":"2025-04-18","open":3366,"high":3400,"low":3336,"close":3381,"volume":33594,"rsi_14":57.14,"sma_20":3348.5,"sma_60":3198.25,"sma_120":3145.33},{"date":"2025-04-21","open":3381,"high":3391,"low":3351,"close":3381,"volume":18181,"rsi_14":52.63,"sma_20":3357.25,"sma_60":3205.0,"sma_120":3146.29},{"date":"2025-04-22","open":3381,"high":3391,"low":3332,"close":3391,"volume":29029,"rsi_14":53.45,"sma_20":3367.5,"sma_60":3211.58,"sma_120":3147.46},{"date":"2025-04-23","open":3391,"high":3464,"low":3361,"close":3459,"volume":63262,"rsi_14":57.81,"sma_20":3377.0,"sma_60":3219.08,"sma_120":3149.58},{"date":"2025-04-24","open":3464,"high":3514,"low":3430,"close":3499,"volume":74495,"rsi_14":64.57,"sma_20":3388.75,"sma_60":3227.67,"sma_120":3152.04},{"date":"2025-04-25","open":3499,"high":3499,"low":3430,"close":3474,"volume":44197,"rsi_14":81.19,"sma_20":3401.25,"sma_60":3235.67,"sma_120":3154.21},{"date":"2025-04-28","open":3474,"high":3494,"low":3420,"close":3464,"volume":44392,"rsi_14":78.12,"sma_20":3410.0,"sma_60":3244.33,"sma_120":3156.04},{"date":"2025-04-29","open":3459,"high":3504,"low":3400,"close":3499,"volume":70202,"rsi_14":81.19,"sma_20":3417.5,"sma_60":3254.75,"sma_120":3157.79},{"date":"2025-04-30","open":3494,"high":3494,"low":3341,"close":3435,"volume":57690,"rsi_14":64.84,"sma_20":3421.75,"sma_60":3261.92,"sma_120":3159.33},{"date":"2025-05-02","open":3425,"high":3445,"low":3386,"close":3410,"volume":16543,"rsi_14":57.47,"sma_20":3424.25,"sma_60":3268.33,"sma_120":3160.71},{"date":"2025-05-07","open":3410,"high":3430,"low":3351,"close":3391,"volume":23528,"rsi_14":47.44,"sma_20":3428.0,"sma_60":3275.33,"sma_120":3161.62},{"date":"2025-05-08","open":3366,"high":3479,"low":3351,"close":3479,"volume":41527,"rsi_14":63.22,"sma_20":3444.0,"sma_60":3281.67,"sma_120":3163.54},{"date":"2025-05-09","open":3499,"high":3499,"low":3415,"close":3489,"volume":15198,"rsi_14":66.28,"sma_20":3458.75,"sma_60":3286.42,"sma_120":3165.42},{"date":"2025-05-12","open":3469,"high":3494,"low":3455,"close":3489,"volume":16692,"rsi_14":65.06,"sma_20":3474.0,"sma_60":3290.83,"sma_120":3167.21},{"date":"2025-05-13","open":3494,"high":3494,"low":3435,"close":3474,"volume":22015,"rsi_14":61.45,"sma_20":3482.75,"sma_60":3295.08,"sma_120":3169.33},{"date":"2025-05-14","open":3474,"high":3489,"low":3440,"close":3479,"volume":16613,"rsi_14":61.9,"sma_20":3489.5,"sma_60":3299.58,"sma_120":3172.12},{"date":"2025-05-15","open":3479,"high":3479,"low":3430,"close":3479,"volume":14648,"rsi_14":60.98,"sma_20":3493.0,"sma_60":3304.17,"sma_120":3176.17},{"date":"2025-05-16","open":3479,"high":3499,"low":3425,"close":3479,"volume":54305,"rsi_14":52.94,"sma_20":3498.75,"sma_60":3310.08,"sma_120":3180.46},{"date":"2025-05-19","open":3479,"high":3479,"low":3317,"close":3469,"volume":45090,"rsi_14":45.16,"sma_20":3504.75,"sma_60":3315.83,"sma_120":3184.12},{"date":"2025-05-20","open":3469,"high":3484,"low":3435,"close":3469,"volume":71915,"rsi_14":49.12,"sma_20":3510.0,"sma_60":3321.42,"sma_120":3187.08},{"date":"2025-05-21","open":3469,"high":3509,"low":3469,"close":3494,"volume":59320,"rsi_14":55.0,"sma_20":3515.75,"sma_60":3327.92,"sma_120":3190.21},{"date":"2025-05-22","open":3489,"high":3548,"low":3459,"close":3538,"volume":77786,"rsi_14":56.45,"sma_20":3523.75,"sma_60":3334.67,"sma_120":3193.96},{"date":"2025-05-23","open":3533,"high":3646,"low":3489,"close":3646,"volume":74386,"rsi_14":80.28,"sma_20":3536.75,"sma_60":3343.33,"sma_120":3198.96},{"date":"2025-05-26","open":3642,"high":3666,"low":3612,"close":3646,"volume":34479,"rsi_14":86.36,"sma_20":3546.25,"sma_60":3352.58,"sma_120":3203.67},{"date":"2025-05-27","open":3646,"high":3661,"low":3592,"close":3646,"volume":35832,"rsi_14":91.94,"sma_20":3553.75,"sma_60":3361.92,"sma_120":3208.54},{"date":"2025-05-28","open":3646,"high":3666,"low":3582,"close":3651,"volume":75534,"rsi_14":88.89,"sma_20":3562.75,"sma_60":3371.92,"sma_120":3213.17},{"date":"2025-05-29","open":3656,"high":3656,"low":3568,"close":3656,"volume":41624,"rsi_14":88.64,"sma_20":3572.5,"sma_60":3382.58,"sma_120":3218.08},{"date":"2025-05-30","open":3666,"high":3666,"low":3587,"close":3627,"volume":22326,"rsi_14":78.0,"sma_20":3579.0,"sma_60":3392.83,"sma_120":3222.75},{"date":"2025-06-02","open":3597,"high":3646,"low":3469,"close":3602,"volume":45580,"rsi_14":75.0,"sma_20":3587.5,"sma_60":3402.33,"sma_120":3227.92},{"date":"2025-06-04","open":3607,"high":3656,"low":3533,"close":3563,"volume":24564,"rsi_14":64.41,"sma_20":3595.25,"sma_60":3411.5,"sma_120":3233.12},{"date":"2025-06-05","open":3632,"high":3632,"low":3523,"close":3528,"volume":28888,"rsi_14":57.58,"sma_20":3602.25,"sma_60":3420.67,"sma_120":3238.08},{"date":"2025-06-09","open":3528,"high":3563,"low":3474,"close":3543,"volume":16322,"rsi_14":59.42,"sma_20":3605.5,"sma_60":3429.83,"sma_120":3243.25},{"date":"2025-06-10","open":3543,"high":3543,"low":3504,"close":3528,"volume":19346,"rsi_14":58.57,"sma_20":3607.5,"sma_60":3439.08,"sma_120":3248.92},{"date":"2025-06-11","open":3504,"high":3573,"low":3504,"close":3558,"volume":25503,"rsi_14":61.84,"sma_20":3611.0,"sma_60":3448.58,"sma_120":3255.38},{"date":"2025-06-12","open":3558,"high":3622,"low":3543,"close":3568,"volume":21644,"rsi_14":60.27,"sma_20":3615.75,"sma_60":3458.33,"sma_120":3263.5},{"date":"2025-06-13","open":3573,"high":3573,"low":3440,"close":3469,"volume":27252,"rsi_14":41.67,"sma_20":3615.25,"sma_60":3466.83,"sma_120":3269.5},{"date":"2025-06-16","open":3469,"high":3573,"low":3445,"close":3563,"volume":34799,"rsi_14":39.51,"sma_20":3619.5,"sma_60":3473.83,"sma_120":3275.88},{"date":"2025-06-17","open":3563,"high":3563,"low":3494,"close":3519,"volume":20153,"rsi_14":35.56,"sma_20":3621.5,"sma_60":3478.75,"sma_120":3281.17},{"date":"2025-06-18","open":3523,"high":3553,"low":3494,"close":3514,"volume":27827,"rsi_14":35.16,"sma_20":3623.75,"sma_60":3484.42,"sma_120":3286.0},{"date":"2025-06-19","open":3514,"high":3519,"low":3469,"close":3519,"volume":21330,"rsi_14":35.16,"sma_20":3626.25,"sma_60":3490.33,"sma_120":3290.04},{"date":"2025-06-20","open":3514,"high":3523,"low":3450,"close":3523,"volume":28379,"rsi_14":35.16,"sma_20":3627.75,"sma_60":3497.33,"sma_120":3294.21},{"date":"2025-06-23","open":3519,"high":3558,"low":3464,"close":3548,"volume":33700,"rsi_14":41.11,"sma_20":3628.25,"sma_60":3503.08,"sma_120":3298.96},{"date":"2025-06-24","open":3553,"high":3592,"low":3523,"close":3563,"volume":14098,"rsi_14":45.45,"sma_20":3624.0,"sma_60":3509.42,"sma_120":3303.88},{"date":"2025-06-25","open":3597,"high":3597,"low":3484,"close":3538,"volume":39855,"rsi_14":47.06,"sma_20":3618.5,"sma_60":3513.92,"sma_120":3309.0},{"date":"2025-06-26","open":3548,"high":3558,"low":3445,"close":3494,"volume":27410,"rsi_14":45.98,"sma_20":3610.75,"sma_60":3517.75,"sma_120":3313.54},{"date":"2025-06-27","open":3489,"high":3523,"low":3464,"close":3523,"volume":11433,"rsi_14":47.78,"sma_20":3604.25,"sma_60":3522.75,"sma_120":3318.58},{"date":"2025-06-30","open":3523,"high":3533,"low":3504,"close":3533,"volume":15584,"rsi_14":50.56,"sma_20":3598.0,"sma_60":3526.83,"sma_120":3323.62},{"date":"2025-07-01","open":3533,"high":3543,"low":3479,"close":3543,"volume":19536,"rsi_14":48.24,"sma_20":3593.75,"sma_60":3530.08,"sma_120":3329.12},{"date":"2025-07-02","open":3538,"high":3538,"low":3459,"close":3499,"volume":39833,"rsi_14":42.39,"sma_20":3588.5,"sma_60":3532.58,"sma_120":3334.04},{"date":"2025-07-03","open":3494,"high":3558,"low":3469,"close":3558,"volume":22969,"rsi_14":60.71,"sma_20":3588.25,"sma_60":3535.92,"sma_120":3339.54},{"date":"2025-07-04","open":3558,"high":3558,"low":3400,"close":3474,"volume":67567,"rsi_14":39.02,"sma_20":3585.5,"sma_60":3538.58,"sma_120":3343.92},{"date":"2025-07-07","open":3464,"high":3514,"low":3455,"close":3479,"volume":26421,"rsi_14":44.59,"sma_20":3582.25,"sma_60":3543.92,"sma_120":3347.88},{"date":"2025-07-08","open":3509,"high":3548,"low":3479,"close":3523,"volume":46844,"rsi_14":51.22,"sma_20":3582.0,"sma_60":3549.42,"sma_120":3351.88},{"date":"2025-07-09","open":3519,"high":3558,"low":3499,"close":3528,"volume":11110,"rsi_14":51.22,"sma_20":3580.5,"sma_60":3555.17,"sma_120":3355.62},{"date":"2025-07-10","open":3528,"high":3548,"low":3504,"close":3543,"volume":12296,"rsi_14":52.38,"sma_20":3579.25,"sma_60":3559.25,"sma_120":3359.67},{"date":"2025-07-11","open":3548,"high":3582,"low":3538,"close":3563,"volume":27858,"rsi_14":51.81,"sma_20":3584.0,"sma_60":3562.92,"sma_120":3363.79},{"date":"2025-07-14","open":3563,"high":3582,"low":3479,"close":3548,"volume":28029,"rsi_14":48.19,"sma_20":3583.25,"sma_60":3565.25,"sma_120":3368.38},{"date":"2025-07-15","open":3563,"high":3563,"low":3519,"close":3563,"volume":18991,"rsi_14":53.09,"sma_20":3585.5,"sma_60":3568.58,"sma_120":3373.12},{"date":"2025-07-16","open":3563,"high":3563,"low":3523,"close":3558,"volume":11453,"rsi_14":58.9,"sma_20":3587.75,"sma_60":3572.08,"sma_120":3378.38},{"date":"2025-07-17","open":3548,"high":3558,"low":3519,"close":3558,"volume":16797,"rsi_14":55.22,"sma_20":3589.75,"sma_60":3575.33,"sma_120":3383.42},{"date":"2025-07-18","open":3563,"high":3582,"low":3558,"close":3578,"volume":31152,"rsi_14":56.52,"sma_20":3592.5,"sma_60":3578.67,"sma_120":3388.46},{"date":"2025-07-21","open":3578,"high":3622,"low":3568,"close":3617,"volume":34718,"rsi_14":60.0,"sma_20":3596.0,"sma_60":3582.67,"sma_120":3393.83},{"date":"2025-07-22","open":3646,"high":3646,"low":3578,"close":3602,"volume":36892,"rsi_14":65.22,"sma_20":3598.0,"sma_60":3586.25,"sma_120":3398.92},{"date":"2025-07-23","open":3602,"high":3642,"low":3582,"close":3622,"volume":17101,"rsi_14":60.66,"sma_20":3602.25,"sma_60":3589.0,"sma_120":3404.04},{"date":"2025-07-24","open":3632,"high":3651,"low":3592,"close":3607,"volume":26947,"rsi_14":78.72,"sma_20":3608.0,"sma_60":3590.83,"sma_120":3409.25},{"date":"2025-07-25","open":3651,"high":3651,"low":3568,"close":3602,"volume":14378,"rsi_14":76.6,"sma_20":3612.0,"sma_60":3593.0,"sma_120":3414.33},{"date":"2025-07-28","open":3578,"high":3607,"low":3543,"close":3563,"volume":14929,"rsi_14":58.7,"sma_20":3613.5,"sma_60":3594.67,"sma_120":3419.5},{"date":"2025-07-29","open":3612,"high":3612,"low":3523,"close":3573,"volume":7809,"rsi_14":59.57,"sma_20":3615.0,"sma_60":3595.92,"sma_120":3425.33},{"date":"2025-07-30","open":3582,"high":3582,"low":3553,"close":3578,"volume":8357,"rsi_14":57.78,"sma_20":3619.0,"sma_60":3598.33,"sma_120":3430.12},{"date":"2025-07-31","open":3612,"high":3612,"low":3543,"close":3558,"volume":16233,"rsi_14":48.89,"sma_20":3619.0,"sma_60":3600.83,"sma_120":3434.58},{"date":"2025-08-01","open":3553,"high":3563,"low":3494,"close":3528,"volume":25326,"rsi_14":45.83,"sma_20":3621.75,"sma_60":3603.17,"sma_120":3439.25},{"date":"2025-08-04","open":3528,"high":3543,"low":3484,"close":3543,"volume":17019,"rsi_14":45.83,"sma_20":3625.0,"sma_60":3604.25,"sma_120":3442.96},{"date":"2025-08-05","open":3543,"high":3582,"low":3533,"close":3548,"volume":8745,"rsi_14":47.92,"sma_20":3626.25,"sma_60":3605.25,"sma_120":3445.83},{"date":"2025-08-06","open":3548,"high":3548,"low":3504,"close":3538,"volume":10709,"rsi_14":46.0,"sma_20":3626.75,"sma_60":3606.08,"sma_120":3448.46},{"date":"2025-08-07","open":3538,"high":3538,"low":3410,"close":3504,"volume":16993,"rsi_14":35.85,"sma_20":3624.75,"sma_60":3606.58,"sma_120":3450.83},{"date":"2025-08-08","open":3504,"high":3533,"low":3474,"close":3533,"volume":14402,"rsi_14":33.33,"sma_20":3623.25,"sma_60":3607.5,"sma_120":3453.54},{"date":"2025-08-11","open":3548,"high":3548,"low":3464,"close":3464,"volume":7674,"rsi_14":27.42,"sma_20":3619.0,"sma_60":3607.25,"sma_120":3455.71},{"date":"2025-08-12","open":3484,"high":3484,"low":3366,"close":3420,"volume":31643,"rsi_14":19.4,"sma_20":3611.75,"sma_60":3606.25,"sma_120":3458.17},{"date":"2025-08-13","open":3445,"high":3445,"low":3381,"close":3435,"volume":11987,"rsi_14":23.88,"sma_20":3605.5,"sma_60":3605.67,"sma_120":3460.75},{"date":"2025-08-14","open":3440,"high":3543,"low":3440,"close":3489,"volume":21712,"rsi_14":35.06,"sma_20":3602.0,"sma_60":3606.0,"sma_120":3463.71},{"date":"2025-08-18","open":3455,"high":3489,"low":3312,"close":3327,"volume":79593,"rsi_14":26.47,"sma_20":3589.25,"sma_60":3603.17,"sma_120":3465.54},{"date":"2025-08-19","open":3312,"high":3361,"low":3213,"close":3307,"volume":44414,"rsi_14":24.04,"sma_20":3573.5,"sma_60":3599.25,"sma_120":3466.96},{"date":"2025-08-20","open":3297,"high":3297,"low":3263,"close":3287,"volume":16238,"rsi_14":22.43,"sma_20":3557.5,"sma_60":3593.17,"sma_120":3468.25},{"date":"2025-08-21","open":3248,"high":3312,"low":3248,"close":3287,"volume":17585,"rsi_14":23.3,"sma_20":3540.5,"sma_60":3587.08,"sma_120":3469.83},{"date":"2025-08-22","open":3317,"high":3317,"low":3204,"close":3238,"volume":59199,"rsi_14":22.43,"sma_20":3521.75,"sma_60":3580.17,"sma_120":3471.04},{"date":"2025-08-25","open":3238,"high":3395,"low":3238,"close":3272,"volume":37564,"rsi_14":25.23,"sma_20":3505.0,"sma_60":3573.75,"sma_120":3472.83},{"date":"2025-08-26","open":3376,"high":4094,"low":3282,"close":3814,"volume":10961084,"rsi_14":62.27,"sma_20":3517.75,"sma_60":3576.42,"sma_120":3479.5},{"date":"2025-08-27","open":3794,"high":3814,"low":3553,"close":3637,"volume":885529,"rsi_14":53.94,"sma_20":3521.0,"sma_60":3576.58,"sma_120":3484.71},{"date":"2025-08-28","open":3632,"high":3676,"low":3548,"close":3563,"volume":430029,"rsi_14":52.29,"sma_20":3520.25,"sma_60":3575.92,"sma_120":3489.12},{"date":"2025-08-29","open":3592,"high":3701,"low":3563,"close":3568,"volume":463241,"rsi_14":51.36,"sma_20":3520.75,"sma_60":3576.0,"sma_120":3493.75},{"date":"2025-09-01","open":3597,"high":3597,"low":3445,"close":3474,"volume":252654,"rsi_14":50.38,"sma_20":3518.0,"sma_60":3575.08,"sma_120":3497.88},{"date":"2025-09-02","open":3474,"high":3538,"low":3435,"close":3504,"volume":225547,"rsi_14":53.28,"sma_20":3516.0,"sma_60":3574.42,"sma_120":3502.12},{"date":"2025-09-03","open":3523,"high":3558,"low":3484,"close":3504,"volume":143638,"rsi_14":52.73,"sma_20":3513.75,"sma_60":3574.0,"sma_120":3506.54},{"date":"2025-09-04","open":3504,"high":3538,"low":3464,"close":3484,"volume":131121,"rsi_14":49.8,"sma_20":3511.0,"sma_60":3572.75,"sma_120":3510.67},{"date":"2025-09-05","open":3573,"high":3735,"low":3479,"close":3489,"volume":422046,"rsi_14":57.6,"sma_20":3510.25,"sma_60":3571.42,"sma_120":3514.88},{"date":"2025-09-08","open":3504,"high":3632,"low":3499,"close":3632,"volume":265393,"rsi_14":63.64,"sma_20":3515.25,"sma_60":3574.17,"sma_120":3520.5},{"date":"2025-09-09","open":3666,"high":3676,"low":3597,"close":3632,"volume":208371,"rsi_14":64.71,"sma_20":3523.75,"sma_60":3575.33,"sma_120":3524.58},{"date":"2025-09-10","open":3632,"high":3632,"low":3568,"close":3617,"volume":126879,"rsi_14":63.9,"sma_20":3533.75,"sma_60":3577.0,"sma_120":3527.88},{"date":"2025-09-11","open":3666,"high":3666,"low":3597,"close":3597,"volume":106591,"rsi_14":65.53,"sma_20":3542.0,"sma_60":3578.42,"sma_120":3531.42},{"date":"2025-09-12","open":3582,"high":3622,"low":3509,"close":3528,"volume":196006,"rsi_14":60.74,"sma_20":3544.0,"sma_60":3578.58,"sma_120":3534.46},{"date":"2025-09-15","open":3528,"high":3632,"low":3528,"close":3568,"volume":100904,"rsi_14":32.14,"sma_20":3556.25,"sma_60":3579.33,"sma_120":3538.33},{"date":"2025-09-16","open":3543,"high":3573,"low":3499,"close":3514,"volume":80953,"rsi_14":39.13,"sma_20":3566.75,"sma_60":3578.75,"sma_120":3540.92},{"date":"2025-09-17","open":3514,"high":3543,"low":3494,"close":3504,"volume":66179,"rsi_14":44.12,"sma_20":3577.75,"sma_60":3577.75,"sma_120":3543.58},{"date":"2025-09-18","open":3484,"high":3553,"low":3484,"close":3553,"volume":62195,"rsi_14":50.43,"sma_20":3592.25,"sma_60":3578.33,"sma_120":3546.12},{"date":"2025-09-19","open":3635,"high":3640,"low":3555,"close":3565,"volume":62252,"rsi_14":53.21,"sma_20":3606.0,"sma_60":3578.58,"sma_120":3548.17},{"date":"2025-09-22","open":3509,"high":3533,"low":3455,"close":3484,"volume":90753,"rsi_14":48.15,"sma_20":3616.75,"sma_60":3577.92,"sma_120":3550.33},{"date":"2025-09-23","open":3484,"high":3504,"low":3400,"close":3464,"volume":149909,"rsi_14":46.43,"sma_20":3599.0,"sma_60":3576.75,"sma_120":3551.79},{"date":"2025-09-24","open":3464,"high":3464,"low":3381,"close":3386,"volume":58680,"rsi_14":41.94,"sma_20":3586.25,"sma_60":3574.08,"sma_120":3552.08},{"date":"2025-09-25","open":3386,"high":3440,"low":3381,"close":3386,"volume":47591,"rsi_14":41.46,"sma_20":3577.25,"sma_60":3572.17,"sma_120":3552.38},{"date":"2025-09-26","open":3391,"high":3391,"low":3253,"close":3341,"volume":72647,"rsi_14":21.36,"sma_20":3565.75,"sma_60":3568.5,"sma_120":3552.21},{"date":"2025-09-29","open":3341,"high":3410,"low":3312,"close":3386,"volume":27148,"rsi_14":27.68,"sma_20":3561.25,"sma_60":3567.0,"sma_120":3552.79},{"date":"2025-09-30","open":3327,"high":3415,"low":3307,"close":3322,"volume":54061,"rsi_14":25.41,"sma_20":3552.0,"sma_60":3564.33,"sma_120":3554.12},{"date":"2025-10-01","open":3287,"high":3391,"low":3277,"close":3302,"volume":43256,"rsi_14":25.41,"sma_20":3541.75,"sma_60":3560.58,"sma_120":3555.0},{"date":"2025-10-02","open":3322,"high":3420,"low":3322,"close":3400,"volume":37326,"rsi_14":39.37,"sma_20":3537.25,"sma_60":3558.33,"sma_120":3556.75},{"date":"2025-10-10","open":3395,"high":3415,"low":3297,"close":3371,"volume":49301,"rsi_14":33.87,"sma_20":3531.25,"sma_60":3555.42,"sma_120":3557.33},{"date":"2025-10-13","open":3277,"high":3469,"low":3277,"close":3391,"volume":77181,"rsi_14":39.32,"sma_20":3519.0,"sma_60":3552.5,"sma_120":3557.71},{"date":"2025-10-14","open":3395,"high":3415,"low":3346,"close":3395,"volume":83651,"rsi_14":40.52,"sma_20":3507.0,"sma_60":3549.92,"sma_120":3557.58},{"date":"2025-10-15","open":3386,"high":3450,"low":3356,"close":3430,"volume":44997,"rsi_14":36.7,"sma_20":3497.5,"sma_60":3547.67,"sma_120":3558.12},{"date":"2025-10-16","open":3361,"high":3445,"low":3361,"close":3405,"volume":103326,"rsi_14":39.6,"sma_20":3487.75,"sma_60":3545.08,"sma_120":3558.58},{"date":"2025-10-17","open":3341,"high":3405,"low":3332,"close":3346,"volume":61314,"rsi_14":37.04,"sma_20":3478.5,"sma_60":3541.5,"sma_120":3558.42},{"date":"2025-10-20","open":3346,"high":3391,"low":3322,"close":3376,"volume":39569,"rsi_14":41.82,"sma_20":3468.75,"sma_60":3538.08,"sma_120":3558.38},{"date":"2025-10-21","open":3376,"high":3400,"low":3346,"close":3346,"volume":51344,"rsi_14":46.0,"sma_20":3460.25,"sma_60":3533.5,"sma_120":3558.08},{"date":"2025-10-22","open":3341,"high":3391,"low":3277,"close":3366,"volume":52478,"rsi_14":48.08,"sma_20":3453.25,"sma_60":3529.5,"sma_120":3557.88},{"date":"2025-10-23","open":3366,"high":3395,"low":3336,"close":3356,"volume":15218,"rsi_14":51.55,"sma_20":3442.25,"sma_60":3525.0,"sma_120":3557.0},{"date":"2025-10-24","open":3395,"high":3395,"low":3297,"close":3322,"volume":47716,"rsi_14":43.16,"sma_20":3432.75,"sma_60":3520.17,"sma_120":3555.5},{"date":"2025-10-27","open":3322,"high":3341,"low":3287,"close":3312,"volume":54474,"rsi_14":48.81,"sma_20":3424.0,"sma_60":3515.25,"sma_120":3554.12},{"date":"2025-10-28","open":3292,"high":3346,"low":3292,"close":3341,"volume":32445,"rsi_14":54.65,"sma_20":3417.75,"sma_60":3511.5,"sma_120":3553.08},{"date":"2025-10-29","open":3341,"high":3371,"low":3292,"close":3292,"volume":34449,"rsi_14":36.36,"sma_20":3413.0,"sma_60":3506.75,"sma_120":3551.33},{"date":"2025-10-30","open":3356,"high":3356,"low":3253,"close":3253,"volume":78669,"rsi_14":35.0,"sma_20":3406.25,"sma_60":3501.25,"sma_120":3549.79},{"date":"2025-10-31","open":3253,"high":3287,"low":3238,"close":3277,"volume":36260,"rsi_14":35.8,"sma_20":3403.0,"sma_60":3496.5,"sma_120":3548.67},{"date":"2025-11-03","open":3317,"high":3317,"low":3248,"close":3272,"volume":68693,"rsi_14":34.57,"sma_20":3397.25,"sma_60":3492.17,"sma_120":3547.67},{"date":"2025-11-04","open":3282,"high":3287,"low":3213,"close":3258,"volume":56580,"rsi_14":27.27,"sma_20":3394.0,"sma_60":3487.33,"sma_120":3545.79},{"date":"2025-11-05","open":3228,"high":3292,"low":3100,"close":3213,"volume":94146,"rsi_14":25.93,"sma_20":3389.5,"sma_60":3481.67,"sma_120":3543.46},{"date":"2025-11-06","open":3243,"high":3287,"low":3204,"close":3248,"volume":23164,"rsi_14":36.84,"sma_20":3382.0,"sma_60":3476.75,"sma_120":3541.42},{"date":"2025-11-07","open":3248,"high":3248,"low":3149,"close":3223,"volume":46213,"rsi_14":29.33,"sma_20":3374.5,"sma_60":3472.0,"sma_120":3539.29},{"date":"2025-11-10","open":3199,"high":3302,"low":3189,"close":3282,"volume":49259,"rsi_14":41.98,"sma_20":3369.0,"sma_60":3467.75,"sma_120":3537.62},{"date":"2025-11-11","open":3317,"high":3317,"low":3248,"close":3287,"volume":16876,"rsi_14":39.74,"sma_20":3363.5,"sma_60":3464.75,"sma_120":3536.0},{"date":"2025-11-12","open":3282,"high":3341,"low":3258,"close":3312,"volume":46782,"rsi_14":44.44,"sma_20":3357.5,"sma_60":3462.92,"sma_120":3534.58},{"date":"2025-11-13","open":3312,"high":3332,"low":3292,"close":3332,"volume":16595,"rsi_14":51.28,"sma_20":3353.75,"sma_60":3461.17,"sma_120":3533.42},{"date":"2025-11-14","open":3287,"high":3307,"low":3228,"close":3297,"volume":19032,"rsi_14":48.19,"sma_20":3351.25,"sma_60":3457.92,"sma_120":3531.96},{"date":"2025-11-17","open":3292,"high":3332,"low":3174,"close":3253,"volume":38061,"rsi_14":39.53,"sma_20":3345.0,"sma_60":3456.67,"sma_120":3529.92},{"date":"2025-11-18","open":3194,"high":3228,"low":3140,"close":3179,"volume":39407,"rsi_14":37.36,"sma_20":3336.5,"sma_60":3454.5,"sma_120":3526.88},{"date":"2025-11-19","open":3154,"high":3179,"low":3100,"close":3105,"volume":24193,"rsi_14":34.69,"sma_20":3323.25,"sma_60":3451.42,"sma_120":3522.29},{"date":"2025-11-20","open":3120,"high":3218,"low":3120,"close":3204,"volume":20985,"rsi_14":43.36,"sma_20":3315.5,"sma_60":3450.0,"sma_120":3518.54},{"date":"2025-11-21","open":3204,"high":3238,"low":3105,"close":3159,"volume":19451,"rsi_14":40.5,"sma_20":3307.25,"sma_60":3448.67,"sma_120":3514.42},{"date":"2025-11-24","open":3140,"high":3179,"low":3125,"close":3149,"volume":19263,"rsi_14":40.83,"sma_20":3299.0,"sma_60":3446.58,"sma_120":3510.17},{"date":"2025-11-25","open":3125,"high":3223,"low":3095,"close":3095,"volume":18117,"rsi_14":40.16,"sma_20":3286.5,"sma_60":3434.42,"sma_120":3505.42},{"date":"2025-11-26","open":3076,"high":3140,"low":3061,"close":3081,"volume":30962,"rsi_14":35.59,"sma_20":3275.75,"sma_60":3425.0,"sma_120":3500.79},{"date":"2025-11-27","open":3095,"high":3100,"low":3051,"close":3076,"volume":46715,"rsi_14":36.84,"sma_20":3266.75,"sma_60":3416.75,"sma_120":3496.33},{"date":"2025-11-28","open":3076,"high":3140,"low":3056,"close":3110,"volume":30068,"rsi_14":33.94,"sma_20":3258.25,"sma_60":3409.0,"sma_120":3492.5},{"date":"2025-12-01","open":3130,"high":3189,"low":3110,"close":3154,"volume":19658,"rsi_14":38.46,"sma_20":3252.25,"sma_60":3403.58,"sma_120":3489.33},{"date":"2025-12-02","open":3140,"high":3199,"low":3105,"close":3140,"volume":10778,"rsi_14":34.78,"sma_20":3246.25,"sma_60":3397.42,"sma_120":3485.92},{"date":"2025-12-03","open":3174,"high":3174,"low":3081,"close":3090,"volume":57027,"rsi_14":29.75,"sma_20":3240.0,"sma_60":3390.42,"sma_120":3482.21},{"date":"2025-12-04","open":3135,"high":3135,"low":3090,"close":3090,"volume":10761,"rsi_14":31.58,"sma_20":3232.0,"sma_60":3383.75,"sma_120":3478.25},{"date":"2025-12-05","open":3095,"high":3125,"low":3090,"close":3095,"volume":8702,"rsi_14":34.91,"sma_20":3225.5,"sma_60":3377.08,"sma_120":3474.25},{"date":"2025-12-08","open":3228,"high":3228,"low":3095,"close":3130,"volume":19513,"rsi_14":44.9,"sma_20":3217.75,"sma_60":3368.58,"sma_120":3471.38},{"date":"2025-12-09","open":3149,"high":3149,"low":3095,"close":3095,"volume":7921,"rsi_14":48.89,"sma_20":3208.0,"sma_60":3359.5,"sma_120":3467.42},{"date":"2025-12-10","open":3090,"high":3145,"low":3041,"close":3076,"volume":25046,"rsi_14":32.43,"sma_20":3196.0,"sma_60":3350.33,"sma_120":3463.67},{"date":"2025-12-11","open":3061,"high":3120,"low":3031,"close":3081,"volume":27020,"rsi_14":37.88,"sma_20":3183.25,"sma_60":3341.58,"sma_120":3460.0},{"date":"2025-12-12","open":3110,"high":3140,"low":3051,"close":3081,"volume":13587,"rsi_14":39.06,"sma_20":3172.25,"sma_60":3334.0,"sma_120":3456.29},{"date":"2025-12-15","open":3081,"high":3149,"low":3066,"close":3130,"volume":11823,"rsi_14":55.56,"sma_20":3166.0,"sma_60":3326.58,"sma_120":3452.96},{"date":"2025-12-16","open":3130,"high":3145,"low":3076,"close":3095,"volume":16458,"rsi_14":52.24,"sma_20":3161.75,"sma_60":3319.5,"sma_120":3449.12},{"date":"2025-12-17","open":3090,"high":3105,"low":3081,"close":3105,"volume":9438,"rsi_14":54.41,"sma_20":3161.75,"sma_60":3312.75,"sma_120":3445.25},{"date":"2025-12-18","open":3100,"high":3100,"low":3061,"close":3085,"volume":10279,"rsi_14":46.15,"sma_20":3155.75,"sma_60":3304.5,"sma_120":3441.42},{"date":"2025-12-19","open":3085,"high":3100,"low":3071,"close":3100,"volume":5373,"rsi_14":40.68,"sma_20":3152.75,"sma_60":3297.58,"sma_120":3438.08},{"date":"2025-12-22","open":3100,"high":3130,"low":3076,"close":3105,"volume":14447,"rsi_14":43.86,"sma_20":3150.5,"sma_60":3291.17,"sma_120":3434.54},{"date":"2025-12-23","open":3105,"high":3115,"low":3076,"close":3110,"volume":8393,"rsi_14":54.17,"sma_20":3151.25,"sma_60":3285.17,"sma_120":3430.96},{"date":"2025-12-24","open":3110,"high":3135,"low":3081,"close":3125,"volume":12018,"rsi_14":56.86,"sma_20":3153.5,"sma_60":3280.75,"sma_120":3427.42},{"date":"2025-12-26","open":3110,"high":3125,"low":3090,"close":3115,"volume":20589,"rsi_14":53.85,"sma_20":3155.5,"sma_60":3276.17,"sma_120":3424.17},{"date":"2025-12-29","open":3145,"high":3230,"low":3125,"close":3160,"volume":30939,"rsi_14":45.65,"sma_20":3155.5,"sma_60":3272.25,"sma_120":3420.38},{"date":"2025-12-30","open":3120,"high":3180,"low":3120,"close":3170,"volume":13020,"rsi_14":56.1,"sma_20":3153.75,"sma_60":3267.75,"sma_120":3417.38},{"date":"2026-01-02","open":3190,"high":3190,"low":3145,"close":3145,"volume":6426,"rsi_14":54.76,"sma_20":3151.5,"sma_60":3263.92,"sma_120":3414.12},{"date":"2026-01-05","open":3150,"high":3200,"low":3115,"close":3150,"volume":23637,"rsi_14":54.76,"sma_20":3152.0,"sma_60":3260.5,"sma_120":3410.54},{"date":"2026-01-06","open":3150,"high":3290,"low":3130,"close":3280,"volume":36475,"rsi_14":72.06,"sma_20":3159.0,"sma_60":3257.67,"sma_120":3408.0},{"date":"2026-01-07","open":3310,"high":3340,"low":3230,"close":3235,"volume":49660,"rsi_14":58.21,"sma_20":3163.5,"sma_60":3254.5,"sma_120":3404.96},{"date":"2026-01-08","open":3230,"high":3300,"low":3200,"close":3235,"volume":19854,"rsi_14":65.0,"sma_20":3166.25,"sma_60":3251.0,"sma_120":3401.75},{"date":"2026-01-09","open":3235,"high":3245,"low":3195,"close":3195,"volume":27326,"rsi_14":56.06,"sma_20":3168.75,"sma_60":3246.75,"sma_120":3398.33},{"date":"2026-01-12","open":3195,"high":3265,"low":3190,"close":3210,"volume":12961,"rsi_14":61.54,"sma_20":3173.0,"sma_60":3242.17,"sma_120":3394.92},{"date":"2026-01-13","open":3210,"high":3265,"low":3180,"close":3240,"volume":17087,"rsi_14":63.24,"sma_20":3178.5,"sma_60":3238.5,"sma_120":3391.79},{"date":"2026-01-14","open":3235,"high":3405,"low":3210,"close":3395,"volume":91504,"rsi_14":74.49,"sma_20":3191.75,"sma_60":3238.42,"sma_120":3389.96},{"date":"2026-01-15","open":3435,"high":4320,"low":3415,"close":3695,"volume":4377015,"rsi_14":84.08,"sma_20":3217.5,"sma_60":3242.83,"sma_120":3390.46},{"date":"2026-01-16","open":3670,"high":3675,"low":3365,"close":3390,"volume":695245,"rsi_14":60.0,"sma_20":3229.75,"sma_60":3242.67,"sma_120":3388.08},{"date":"2026-01-19","open":3395,"high":3590,"low":3340,"close":3520,"volume":371008,"rsi_14":65.13,"sma_20":3260.75,"sma_60":3244.0,"sma_120":3386.92},{"date":"2026-01-20","open":3520,"high":3570,"low":3450,"close":3485,"volume":151436,"rsi_14":62.96,"sma_20":3277.5,"sma_60":3245.83,"sma_120":3385.29},{"date":"2026-01-21","open":3490,"high":3725,"low":3430,"close":3580,"volume":304757,"rsi_14":66.93,"sma_20":3298.75,"sma_60":3249.42,"sma_120":3384.58},{"date":"2026-01-22","open":3675,"high":3760,"low":3505,"close":3560,"volume":232231,"rsi_14":65.77,"sma_20":3318.75,"sma_60":3252.17,"sma_120":3383.75},{"date":"2026-01-23","open":3550,"high":3600,"low":3490,"close":3515,"volume":111751,"rsi_14":59.67,"sma_20":3335.75,"sma_60":3255.0,"sma_120":3382.88},{"date":"2026-01-26","open":3515,"high":3605,"low":3500,"close":3550,"volume":111800,"rsi_14":63.07,"sma_20":3355.0,"sma_60":3259.08,"sma_120":3382.21},{"date":"2026-01-27","open":3560,"high":3605,"low":3525,"close":3600,"volume":125541,"rsi_14":64.54,"sma_20":3377.0,"sma_60":3263.58,"sma_120":3381.92},{"date":"2026-01-28","open":3625,"high":3630,"low":3515,"close":3600,"volume":141029,"rsi_14":66.67,"sma_20":3398.5,"sma_60":3268.17,"sma_120":3381.79},{"date":"2026-01-29","open":3600,"high":3670,"low":3545,"close":3600,"volume":166209,"rsi_14":66.25,"sma_20":3421.25,"sma_60":3273.0,"sma_120":3381.92},{"date":"2026-01-30","open":3650,"high":3665,"low":3560,"close":3630,"volume":135369,"rsi_14":66.25,"sma_20":3445.25,"sma_60":3279.08,"sma_120":3382.17},{"date":"2026-02-02","open":3655,"high":4125,"low":3655,"close":3810,"volume":1300778,"rsi_14":66.94,"sma_20":3471.75,"sma_60":3287.58,"sma_120":3383.88},{"date":"2026-02-03","open":3930,"high":3930,"low":3715,"close":3810,"volume":219272,"rsi_14":56.22,"sma_20":3500.5,"sma_60":3296.5,"sma_120":3385.67},{"date":"2026-02-04","open":3810,"high":3875,"low":3670,"close":3700,"volume":247367,"rsi_14":71.23,"sma_20":3523.75,"sma_60":3301.67,"sma_120":3386.83},{"date":"2026-02-05","open":3700,"high":3825,"low":3680,"close":3715,"volume":136061,"rsi_14":71.81,"sma_20":3549.75,"sma_60":3308.0,"sma_120":3387.88},{"date":"2026-02-06","open":3655,"high":3685,"low":3520,"close":3610,"volume":102618,"rsi_14":56.25,"sma_20":3569.75,"sma_60":3312.5,"sma_120":3388.62},{"date":"2026-02-09","open":3630,"high":4080,"low":3610,"close":3935,"volume":904276,"rsi_14":72.28,"sma_20":3604.5,"sma_60":3322.0,"sma_120":3392.46},{"date":"2026-02-10","open":3940,"high":4450,"low":3940,"close":4190,"volume":1348014,"rsi_14":76.07,"sma_20":3644.25,"sma_60":3335.42,"sma_120":3398.29},{"date":"2026-02-11","open":4150,"high":4175,"low":3905,"close":3940,"volume":330803,"rsi_14":63.57,"sma_20":3656.5,"sma_60":3345.25,"sma_120":3401.58},{"date":"2026-02-12","open":3955,"high":4050,"low":3830,"close":3925,"volume":166710,"rsi_14":64.96,"sma_20":3683.25,"sma_60":3355.58,"sma_120":3406.12},{"date":"2026-02-13","open":3880,"high":3960,"low":3805,"close":3885,"volume":120546,"rsi_14":62.18,"sma_20":3708.0,"sma_60":3366.5,"sma_120":3410.5},{"date":"2026-02-19","open":3885,"high":3965,"low":3815,"close":3885,"volume":104625,"rsi_14":60.75,"sma_20":3726.25,"sma_60":3378.67,"sma_120":3415.04},{"date":"2026-02-20","open":3860,"high":3890,"low":3810,"close":3825,"volume":79661,"rsi_14":58.12,"sma_20":3743.25,"sma_60":3388.17,"sma_120":3419.08},{"date":"2026-02-23","open":3820,"high":3910,"low":3810,"close":3880,"volume":62575,"rsi_14":59.72,"sma_20":3758.25,"sma_60":3399.33,"sma_120":3424.0},{"date":"2026-02-24","open":3880,"high":3900,"low":3787,"close":3890,"volume":109434,"rsi_14":59.15,"sma_20":3774.75,"sma_60":3410.83,"sma_120":3428.71},{"date":"2026-02-25","open":3900,"high":3995,"low":3870,"close":3910,"volume":96353,"rsi_14":53.97,"sma_20":3794.5,"sma_60":3423.58,"sma_120":3429.0},{"date":"2026-02-26","open":3950,"high":3970,"low":3765,"close":3765,"volume":168660,"rsi_14":48.4,"sma_20":3805.25,"sma_60":3438.58,"sma_120":3427.67},{"date":"2026-02-27","open":3760,"high":3760,"low":3675,"close":3705,"volume":71408,"rsi_14":50.18,"sma_20":3810.5,"sma_60":3443.83,"sma_120":3430.29},{"date":"2026-03-03","open":3680,"high":3690,"low":3565,"close":3565,"volume":95718,"rsi_14":44.93,"sma_20":3808.75,"sma_60":3450.58,"sma_120":3429.79},{"date":"2026-03-04","open":3435,"high":3565,"low":3150,"close":3185,"volume":213081,"rsi_14":37.89,"sma_20":3788.0,"sma_60":3450.25,"sma_120":3426.92},{"date":"2026-03-05","open":3280,"high":3445,"low":3280,"close":3415,"volume":51827,"rsi_14":34.34,"sma_20":3777.25,"sma_60":3454.0,"sma_120":3425.71},{"date":"2026-03-06","open":3335,"high":3470,"low":3335,"close":3470,"volume":52270,"rsi_14":25.34,"sma_20":3760.25,"sma_60":3459.5,"sma_120":3424.96},{"date":"2026-03-09","open":3370,"high":3370,"low":3260,"close":3275,"volume":49082,"rsi_14":26.33,"sma_20":3733.5,"sma_60":3461.75,"sma_120":3422.75},{"date":"2026-03-10","open":3445,"high":3445,"low":3340,"close":3400,"volume":22024,"rsi_14":32.67,"sma_20":3718.5,"sma_60":3466.0,"sma_120":3421.54},{"date":"2026-03-11","open":3400,"high":3535,"low":3385,"close":3470,"volume":44511,"rsi_14":36.57,"sma_20":3706.25,"sma_60":3470.83,"sma_120":3419.71},{"date":"2026-03-12","open":3480,"high":3495,"low":3395,"close":3460,"volume":27968,"rsi_14":36.33,"sma_20":3698.75,"sma_60":3476.08,"sma_120":3417.79},{"date":"2026-03-13","open":3455,"high":3590,"low":3370,"close":3460,"volume":36393,"rsi_14":37.79,"sma_20":3675.0,"sma_60":3481.67,"sma_120":3416.0},{"date":"2026-03-16","open":3460,"high":3555,"low":3425,"close":3480,"volume":16844,"rsi_14":36.3,"sma_20":3639.5,"sma_60":3491.83,"sma_120":3412.92},{"date":"2026-03-17","open":3510,"high":3595,"low":3475,"close":3525,"volume":28455,"rsi_14":37.79,"sma_20":3618.75,"sma_60":3494.08,"sma_120":3414.04},{"date":"2026-03-18","open":3525,"high":3650,"low":3525,"close":3630,"volume":23118,"rsi_14":41.14,"sma_20":3604.0,"sma_60":3501.58,"sma_120":3414.08},{"date":"2026-03-19","open":3600,"high":3625,"low":3525,"close":3555,"volume":17226,"rsi_14":43.05,"sma_20":3587.5,"sma_60":3508.42,"sma_120":3413.96},{"date":"2026-03-20","open":3570,"high":3625,"low":3545,"close":3610,"volume":25707,"rsi_14":46.84,"sma_20":3573.75,"sma_60":3516.0,"sma_120":3414.38},{"date":"2026-03-23","open":3585,"high":3605,"low":3450,"close":3455,"volume":46350,"rsi_14":46.38,"sma_20":3555.25,"sma_60":3521.33,"sma_120":3412.92},{"date":"2026-03-24","open":3615,"high":3615,"low":3470,"close":3580,"volume":49530,"rsi_14":65.61,"sma_20":3540.25,"sma_60":3528.5,"sma_120":3413.04},{"date":"2026-03-25","open":3580,"high":3935,"low":3580,"close":3670,"volume":244337,"rsi_14":61.33,"sma_20":3529.25,"sma_60":3537.08,"sma_120":3414.12},{"date":"2026-03-26","open":3760,"high":3790,"low":3595,"close":3620,"volume":49726,"rsi_14":56.7,"sma_20":3514.75,"sma_60":3544.75,"sma_120":3414.96},{"date":"2026-03-27","open":3585,"high":3640,"low":3525,"close":3595,"volume":38309,"rsi_14":66.84,"sma_20":3506.25,"sma_60":3551.75,"sma_120":3416.25},{"date":"2026-03-30","open":3500,"high":3530,"low":3430,"close":3500,"volume":29995,"rsi_14":55.43,"sma_20":3496.0,"sma_60":3557.33,"sma_120":3416.75},{"date":"2026-03-31","open":3450,"high":3515,"low":3400,"close":3510,"volume":36163,"rsi_14":52.33,"sma_20":3493.25,"sma_60":3563.17,"sma_120":3417.71},{"date":"2026-04-01","open":3600,"high":3605,"low":3510,"close":3595,"volume":28326,"rsi_14":57.22,"sma_20":3513.75,"sma_60":3570.25,"sma_120":3419.0},{"date":"2026-04-02","open":3630,"high":3630,"low":3395,"close":3395,"volume":39944,"rsi_14":47.14,"sma_20":3512.75,"sma_60":3574.42,"sma_120":3419.17},{"date":"2026-04-03","open":3410,"high":3595,"low":3410,"close":3485,"volume":19385,"rsi_14":50.21,"sma_20":3513.5,"sma_60":3580.0,"sma_120":3420.25},{"date":"2026-04-06","open":3505,"high":3545,"low":3465,"close":3490,"volume":17159,"rsi_14":48.5,"sma_20":3524.25,"sma_60":3583.5,"sma_120":3420.58},{"date":"2026-04-07","open":3475,"high":3600,"low":3370,"close":3470,"volume":22905,"rsi_14":42.59,"sma_20":3527.75,"sma_60":3587.42,"sma_120":3420.96},{"date":"2026-04-08","open":3585,"high":3585,"low":3490,"close":3530,"volume":22926,"rsi_14":48.83,"sma_20":3530.75,"sma_60":3592.33,"sma_120":3421.67},{"date":"2026-04-09","open":3510,"high":3545,"low":3410,"close":3445,"volume":29390,"rsi_14":42.47,"sma_20":3530.0,"sma_60":3596.5,"sma_120":3421.62},{"date":"2026-04-10","open":3475,"high":3600,"low":3420,"close":3580,"volume":36745,"rsi_14":55.81,"sma_20":3536.0,"sma_60":3602.67,"sma_120":3422.42},{"date":"2026-04-13","open":3435,"high":3685,"low":3435,"close":3575,"volume":95710,"rsi_14":49.74,"sma_20":3540.75,"sma_60":3608.25,"sma_120":3423.38},{"date":"2026-04-14","open":3640,"high":3840,"low":3620,"close":3745,"volume":98377,"rsi_14":53.62,"sma_20":3551.75,"sma_60":3614.08,"sma_120":3426.25},{"date":"2026-04-15","open":3740,"high":3915,"low":3740,"close":3870,"volume":149073,"rsi_14":61.26,"sma_20":3563.75,"sma_60":3617.0,"sma_120":3429.92},{"date":"2026-04-16","open":3925,"high":3925,"low":3795,"close":3805,"volume":43434,"rsi_14":59.13,"sma_20":3576.25,"sma_60":3623.92,"sma_120":3433.29},{"date":"2026-04-17","open":3805,"high":3900,"low":3750,"close":3790,"volume":36974,"rsi_14":63.55,"sma_20":3585.25,"sma_60":3628.42,"sma_120":3436.38},{"date":"2026-04-20","open":3750,"high":3865,"low":3750,"close":3810,"volume":37304,"rsi_14":63.89,"sma_20":3603.0,"sma_60":3633.83,"sma_120":3439.71},{"date":"2026-04-21","open":3810,"high":3880,"low":3810,"close":3820,"volume":31853,"rsi_14":61.19,"sma_20":3615.0,"sma_60":3637.83,"sma_120":3443.42},{"date":"2026-04-22","open":3810,"high":3870,"low":3775,"close":3845,"volume":54608,"rsi_14":77.11,"sma_20":3623.75,"sma_60":3642.58,"sma_120":3447.42},{"date":"2026-04-23","open":3870,"high":3885,"low":3730,"close":3775,"volume":22733,"rsi_14":67.9,"sma_20":3631.5,"sma_60":3646.92,"sma_120":3450.58},{"date":"2026-04-24","open":3740,"high":3840,"low":3730,"close":3800,"volume":32643,"rsi_14":68.67,"sma_20":3641.75,"sma_60":3651.08,"sma_120":3454.38},{"date":"2026-04-27","open":3815,"high":3950,"low":3815,"close":3900,"volume":74824,"rsi_14":73.63,"sma_20":3661.75,"sma_60":3656.08,"sma_120":3459.33},{"date":"2026-04-28","open":3905,"high":4135,"low":3855,"close":4100,"volume":269253,"rsi_14":77.14,"sma_20":3691.25,"sma_60":3664.42,"sma_120":3465.75},{"date":"2026-04-29","open":4120,"high":4120,"low":3995,"close":4020,"volume":44457,"rsi_14":77.51,"sma_20":3712.5,"sma_60":3671.42,"sma_120":3472.21},{"date":"2026-04-30","open":4035,"high":4035,"low":3880,"close":3900,"volume":46383,"rsi_14":59.06,"sma_20":3806.75,"sma_60":3622.83,"sma_120":3584.04},{"date":"2026-05-04","open":3955,"high":4100,"low":3885,"close":3930,"volume":47736,"rsi_14":66.82,"sma_20":3760.0,"sma_60":3677.92,"sma_120":3482.0},{"date":"2026-05-06","open":3940,"high":4070,"low":3800,"close":3845,"volume":49323,"rsi_14":55.15,"sma_20":3777.75,"sma_60":3678.5,"sma_120":3486.54},{"date":"2026-05-07","open":3815,"high":3875,"low":3750,"close":3760,"volume":27800,"rsi_14":44.09,"sma_20":3792.25,"sma_60":3679.5,"sma_120":3490.58},{"date":"2026-05-08","open":3750,"high":3880,"low":3725,"close":3755,"volume":19533,"rsi_14":47.13,"sma_20":3803.5,"sma_60":3680.17,"sma_120":3494.08},{"date":"2026-05-11","open":3865,"high":3865,"low":3675,"close":3725,"volume":40534,"rsi_14":46.33,"sma_20":3817.5,"sma_60":3682.08,"sma_120":3497.29},{"date":"2026-05-12","open":3730,"high":3770,"low":3630,"close":3655,"volume":46905,"rsi_14":41.71,"sma_20":3821.25,"sma_60":3677.42,"sma_120":3499.71},{"date":"2026-05-13","open":3610,"high":3745,"low":3610,"close":3745,"volume":29846,"rsi_14":46.31,"sma_20":3829.75,"sma_60":3670.0,"sma_120":3502.71},{"date":"2026-05-14","open":3650,"high":3745,"low":3635,"close":3690,"volume":30067,"rsi_14":42.58,"sma_20":3827.0,"sma_60":3665.83,"sma_120":3505.54},{"date":"2026-05-15","open":3815,"high":3820,"low":3460,"close":3500,"volume":62325,"rsi_14":38.2,"sma_20":3808.5,"sma_60":3658.75,"sma_120":3507.17},{"date":"2026-05-18","open":3500,"high":3650,"low":3420,"close":3575,"volume":45100,"rsi_14":40.74,"sma_20":3797.0,"sma_60":3653.58,"sma_120":3510.04},{"date":"2026-05-19","open":3720,"high":3720,"low":3440,"close":3580,"volume":28260,"rsi_14":35.71,"sma_20":3786.5,"sma_60":3648.5,"sma_120":3513.58},{"date":"2026-05-20","open":3740,"high":3740,"low":3430,"close":3510,"volume":25127,"rsi_14":20.2,"sma_20":3771.5,"sma_60":3643.25,"sma_120":3515.71},{"date":"2026-05-21","open":3510,"high":3715,"low":3435,"close":3500,"volume":48984,"rsi_14":21.74,"sma_20":3755.5,"sma_60":3636.92,"sma_120":3518.12},{"date":"2026-05-22","open":3510,"high":3685,"low":3500,"close":3605,"volume":29611,"rsi_14":33.7,"sma_20":3743.5,"sma_60":3632.17,"sma_120":3521.5},{"date":"2026-05-26","open":3635,"high":3690,"low":3565,"close":3625,"volume":22110,"rsi_14":32.96,"sma_20":3736.0,"sma_60":3627.42,"sma_120":3525.5},{"date":"2026-05-27","open":3600,"high":3680,"low":3505,"close":3520,"volume":33997,"rsi_14":32.24,"sma_20":3722.0,"sma_60":3623.33,"sma_120":3528.75},{"date":"2026-05-28","open":3520,"high":3555,"low":3355,"close":3480,"volume":35880,"rsi_14":33.91,"sma_20":3701.0,"sma_60":3619.58,"sma_120":3531.71},{"date":"2026-05-29","open":3500,"high":3670,"low":3405,"close":3505,"volume":35019,"rsi_14":35.96,"sma_20":3671.25,"sma_60":3618.58,"sma_120":3534.58},{"date":"2026-06-01","open":3535,"high":3615,"low":3430,"close":3540,"volume":39170,"rsi_14":39.66,"sma_20":3647.25,"sma_60":3624.5,"sma_120":3537.38},{"date":"2026-06-02","open":3505,"high":3590,"low":3405,"close":3540,"volume":20230,"rsi_14":43.03,"sma_20":3629.25,"sma_60":3626.58,"sma_120":3540.29},{"date":"2026-06-04","open":3505,"high":3650,"low":3485,"close":3530,"volume":31052,"rsi_14":35.57,"sma_20":3609.25,"sma_60":3627.58,"sma_120":3543.54},{"date":"2026-06-05","open":3490,"high":3590,"low":3380,"close":3410,"volume":16327,"rsi_14":32.72,"sma_20":3587.5,"sma_60":3629.83,"sma_120":3545.79},{"date":"2026-06-08","open":3200,"high":3395,"low":3070,"close":3260,"volume":52761,"rsi_14":34.42,"sma_20":3562.5,"sma_60":3627.5,"sma_120":3546.75},{"date":"2026-06-09","open":3260,"high":3400,"low":3235,"close":3315,"volume":9114,"rsi_14":32.67,"sma_20":3540.5,"sma_60":3624.92,"sma_120":3547.88},{"date":"2026-06-10","open":3300,"high":3425,"low":3200,"close":3275,"volume":6037,"rsi_14":30.57,"sma_20":3518.0,"sma_60":3621.83,"sma_120":3548.96},{"date":"2026-06-11","open":3230,"high":3570,"low":3230,"close":3365,"volume":29068,"rsi_14":40.99,"sma_20":3503.5,"sma_60":3620.25,"sma_120":3550.96},{"date":"2026-06-12","open":3380,"high":3530,"low":3380,"close":3450,"volume":5091,"rsi_14":47.16,"sma_20":3488.75,"sma_60":3619.75,"sma_120":3553.62},{"date":"2026-06-15","open":3455,"high":3600,"low":3410,"close":3415,"volume":10729,"rsi_14":38.27,"sma_20":3475.0,"sma_60":3617.92,"sma_120":3556.0},{"date":"2026-06-16","open":3415,"high":3450,"low":3315,"close":3345,"volume":11897,"rsi_14":33.72,"sma_20":3467.25,"sma_60":3613.17,"sma_120":3557.38},{"date":"2026-06-17","open":3345,"high":3445,"low":3305,"close":3435,"volume":7102,"rsi_14":52.03,"sma_20":3396.75,"sma_60":3586.83,"sma_120":3569.29},{"date":"2026-06-18","open":3410,"high":3410,"low":3280,"close":3285,"volume":13630,"rsi_14":39.79,"sma_20":3445.5,"sma_60":3605.75,"sma_120":3560.88},{"date":"2026-06-19","open":3280,"high":3290,"low":3120,"close":3195,"volume":17014,"rsi_14":34.8,"sma_20":3429.75,"sma_60":3601.42,"sma_120":3561.38},{"date":"2026-06-22","open":3195,"high":3205,"low":3060,"close":3160,"volume":11802,"rsi_14":31.37,"sma_20":3412.75,"sma_60":3594.42,"sma_120":3561.46},{"date":"2026-06-23","open":3100,"high":3155,"low":2950,"close":3020,"volume":31275,"rsi_14":27.59,"sma_20":3383.5,"sma_60":3583.58,"sma_120":3560.33},{"date":"2026-06-24","open":3020,"high":3080,"low":2970,"close":3020,"volume":10069,"rsi_14":27.83,"sma_20":3353.25,"sma_60":3573.58,"sma_120":3559.17},{"date":"2026-06-25","open":3030,"high":3060,"low":2940,"close":2950,"volume":17748,"rsi_14":29.09,"sma_20":3324.75,"sma_60":3562.83,"sma_120":3557.29},{"date":"2026-06-26","open":2950,"high":3040,"low":2745,"close":2800,"volume":27732,"rsi_14":29.09,"sma_20":3290.75,"sma_60":3551.17,"sma_120":3554.25},{"date":"2026-06-29","open":2840,"high":2990,"low":2840,"close":2965,"volume":25200,"rsi_14":35.54,"sma_20":3263.75,"sma_60":3542.08,"sma_120":3552.62},{"date":"2026-06-30","open":3000,"high":3040,"low":2905,"close":2990,"volume":3123,"rsi_14":38.08,"sma_20":3236.25,"sma_60":3532.0,"sma_120":3551.12},{"date":"2026-07-01","open":2950,"high":3045,"low":2905,"close":3000,"volume":14589,"rsi_14":33.63,"sma_20":3209.25,"sma_60":3525.42,"sma_120":3549.92},{"date":"2026-07-02","open":2965,"high":3035,"low":2900,"close":2990,"volume":21751,"rsi_14":27.88,"sma_20":3182.25,"sma_60":3517.17,"sma_120":3548.58},{"date":"2026-07-03","open":3050,"high":3050,"low":2925,"close":3010,"volume":10521,"rsi_14":30.24,"sma_20":3162.25,"sma_60":3509.17,"sma_120":3546.33},{"date":"2026-07-06","open":3065,"high":3065,"low":2890,"close":2940,"volume":7585,"rsi_14":30.24,"sma_20":3146.25,"sma_60":3500.33,"sma_120":3543.88},{"date":"2026-07-07","open":2905,"high":2985,"low":2850,"close":2900,"volume":16473,"rsi_14":22.56,"sma_20":3125.5,"sma_60":3489.83,"sma_120":3541.08},{"date":"2026-07-08","open":2880,"high":2950,"low":2835,"close":2835,"volume":24255,"rsi_14":24.72,"sma_20":3103.5,"sma_60":3479.67,"sma_120":3538.08},{"date":"2026-07-09","open":2820,"high":2920,"low":2695,"close":2770,"volume":21653,"rsi_14":25.43,"sma_20":3073.75,"sma_60":3466.17,"sma_120":3534.42},{"date":"2026-07-10","open":2770,"high":2940,"low":2750,"close":2940,"volume":9182,"rsi_14":39.0,"sma_20":3048.25,"sma_60":3455.58,"sma_120":3531.92},{"date":"2026-07-13","open":2940,"high":2990,"low":2880,"close":2905,"volume":3399,"rsi_14":43.58,"sma_20":3022.75,"sma_60":3441.58,"sma_120":3527.83},{"date":"2026-07-14","open":2905,"high":2910,"low":2720,"close":2810,"volume":20747,"rsi_14":39.39,"sma_20":2996.0,"sma_60":3423.92,"sma_120":3520.46},{"date":"2026-07-15","open":2865,"high":2925,"low":2795,"close":2835,"volume":5712,"rsi_14":43.92,"sma_20":2966.0,"sma_60":3407.75,"sma_120":3515.83},{"date":"2026-07-16","open":2835,"high":2945,"low":2800,"close":2890,"volume":5986,"rsi_14":55.29,"sma_20":2946.25,"sma_60":3392.75,"sma_120":3510.58},{"date":"2026-07-20","open":3040,"high":3040,"low":2820,"close":2860,"volume":3179,"rsi_14":42.66,"sma_20":2929.5,"sma_60":3376.92,"sma_120":3505.38},{"date":"2026-07-21","open":2890,"high":2900,"low":2715,"close":2785,"volume":13943,"rsi_14":36.6,"sma_20":2910.75,"sma_60":3359.67,"sma_120":3498.75},{"date":"2026-07-22","open":2790,"high":2820,"low":2730,"close":2730,"volume":13107,"rsi_14":33.33,"sma_20":2896.25,"sma_60":3341.08,"sma_120":3491.83},{"date":"2026-07-23","open":2730,"high":2860,"low":2690,"close":2825,"volume":22605,"rsi_14":40.78,"sma_20":2886.5,"sma_60":3325.25,"sma_120":3486.08},{"date":"2026-07-24","open":2825,"high":2825,"low":2665,"close":2765,"volume":14633,"rsi_14":36.9,"sma_20":2877.25,"sma_60":3308.0,"sma_120":3479.54},{"date":"2026-07-27","open":2720,"high":2815,"low":2695,"close":2815,"volume":28298,"rsi_14":43.17,"sma_20":2878.0,"sma_60":3289.92,"sma_120":3473.0},{"date":"2026-07-28","open":2795,"high":2795,"low":2605,"close":2635,"volume":9734,"rsi_14":37.44,"sma_20":2861.5,"sma_60":3265.5,"sma_120":3464.96},{"date":"2026-07-29","open":2625,"high":2680,"low":2400,"close":2480,"volume":25626,"rsi_14":34.5,"sma_20":2836.0,"sma_60":3239.83,"sma_120":3455.62},{"date":"2026-07-30","open":2480,"high":2600,"low":2400,"close":2485,"volume":4958,"rsi_14":36.87,"sma_20":2810.25,"sma_60":3216.25,"sma_120":3446.08},{"date":"2026-07-31","open":2600,"high":2630,"low":2530,"close":2620,"volume":4465,"rsi_14":34.76,"sma_20":2791.75,"sma_60":3194.42,"sma_120":3436.17},{"date":"2026-08-03","open":2620,"high":2625,"low":2500,"close":2625,"volume":20186,"rsi_14":36.27,"sma_20":2772.5,"sma_60":3174.08,"sma_120":3426.29},{"date":"2026-08-04","open":2570,"high":2785,"low":2570,"close":2750,"volume":7051,"rsi_14":47.14,"sma_20":2763.0,"sma_60":3157.25,"sma_120":3418.38},{"date":"2026-08-05","open":2800,"high":2840,"low":2750,"close":2840,"volume":13780,"rsi_14":50.22,"sma_20":2760.0,"sma_60":3142.0,"sma_120":3411.08},{"date":"2026-08-06","open":2840,"high":2900,"low":2720,"close":2845,"volume":2957,"rsi_14":47.89,"sma_20":2760.5,"sma_60":3127.33,"sma_120":3404.71},{"date":"2026-08-07","open":2820,"high":2980,"low":2735,"close":2805,"volume":4810,"rsi_14":47.44,"sma_20":2762.25,"sma_60":3113.17,"sma_120":3395.29},{"date":"2026-08-10","open":2805,"high":2950,"low":2750,"close":2900,"volume":24222,"rsi_14":55.25,"sma_20":2760.25,"sma_60":3099.08,"sma_120":3384.54},{"date":"2026-08-11","open":2890,"high":2985,"low":2845,"close":2965,"volume":4769,"rsi_14":60.63,"sma_20":2763.25,"sma_60":3087.0,"sma_120":3376.42},{"date":"2026-08-12","open":2945,"high":3010,"low":2945,"close":2965,"volume":11124,"rsi_14":56.93,"sma_20":2771.0,"sma_60":3078.08,"sma_120":3368.42},{"date":"2026-08-13","open":3040,"high":3040,"low":2885,"close":2950,"volume":10391,"rsi_14":59.59,"sma_20":2776.75,"sma_60":3067.67,"sma_120":3360.62},{"date":"2026-08-14","open":3030,"high":3060,"low":2940,"close":2970,"volume":6919,"rsi_14":58.29,"sma_20":2780.75,"sma_60":3057.5,"sma_120":3353.0},{"date":"2026-08-18","open":2985,"high":3060,"low":2940,"close":2995,"volume":26831,"rsi_14":73.08,"sma_20":2787.5,"sma_60":3048.92,"sma_120":3346.08},{"date":"2026-08-19","open":2955,"high":3090,"low":2850,"close":3060,"volume":14021,"rsi_14":92.03,"sma_20":2801.25,"sma_60":3041.58,"sma_120":3339.25},{"date":"2026-08-20","open":3040,"high":3140,"low":3015,"close":3080,"volume":9046,"rsi_14":92.2,"sma_20":2818.75,"sma_60":3032.83,"sma_120":3332.5},{"date":"2026-08-21","open":3085,"high":3085,"low":3005,"close":3075,"volume":13019,"rsi_14":89.57,"sma_20":2831.25,"sma_60":3023.67,"sma_120":3325.54},{"date":"2026-08-24","open":3040,"high":3090,"low":2990,"close":3075,"volume":2983,"rsi_14":89.47,"sma_20":2846.75,"sma_60":3016.25,"sma_120":3319.79},{"date":"2026-08-25","open":3140,"high":3140,"low":3050,"close":3095,"volume":3202,"rsi_14":87.1,"sma_20":2860.75,"sma_60":3009.83,"sma_120":3314.71},{"date":"2026-08-26","open":3110,"high":3195,"low":3040,"close":3095,"volume":5748,"rsi_14":84.0,"sma_20":2883.75,"sma_60":3003.0,"sma_120":3310.79},{"date":"2026-08-27","open":3070,"high":3190,"low":3000,"close":3105,"volume":3942,"rsi_14":84.21,"sma_20":2915.0,"sma_60":2995.75,"sma_120":3310.12},{"date":"2026-08-28","open":3075,"high":3140,"low":3010,"close":3060,"volume":4887,"rsi_14":83.12,"sma_20":2943.75,"sma_60":2987.75,"sma_120":3307.17},{"date":"2026-08-31","open":3060,"high":3115,"low":3000,"close":3085,"volume":2716,"rsi_14":79.37,"sma_20":2967.0,"sma_60":2980.33,"sma_120":3303.96},{"date":"2026-09-01","open":3085,"high":3195,"low":3005,"close":3075,"volume":2872,"rsi_14":71.15,"sma_20":2989.5,"sma_60":2974.75,"sma_120":3302.29},{"date":"2026-09-02","open":3075,"high":3100,"low":3030,"close":3090,"volume":7764,"rsi_14":72.73,"sma_20":3006.5,"sma_60":2971.92,"sma_120":3299.71},{"date":"2026-09-03","open":3190,"high":3190,"low":3050,"close":3170,"volume":4923,"rsi_14":82.35,"sma_20":3023.0,"sma_60":2969.5,"sma_120":3297.21},{"date":"2026-09-04","open":3170,"high":3170,"low":3090,"close":3155,"volume":3224,"rsi_14":77.61,"sma_20":3038.5,"sma_60":2967.5,"sma_120":3294.67},{"date":"2026-09-07","open":3155,"high":3170,"low":3105,"close":3155,"volume":3257,"rsi_14":75.81,"sma_20":3056.0,"sma_60":2964.0,"sma_120":3292.12},{"date":"2026-09-08","open":3150,"high":3190,"low":3110,"close":3155,"volume":2224,"rsi_14":69.39,"sma_20":3068.75,"sma_60":2959.08,"sma_120":3289.42},{"date":"2026-09-09","open":3170,"high":3170,"low":3105,"close":3145,"volume":1882,"rsi_14":63.83,"sma_20":3077.75,"sma_60":2954.58,"sma_120":3286.25},{"date":"2026-09-10","open":3120,"high":3165,"low":3080,"close":3160,"volume":2764,"rsi_14":67.35,"sma_20":3087.5,"sma_60":2951.5,"sma_120":3282.33},{"date":"2026-09-11","open":3185,"high":3185,"low":3055,"close":3115,"volume":4120,"rsi_14":56.9,"sma_20":3095.75,"sma_60":2946.17,"sma_120":3278.67},{"date":"2026-09-14","open":3000,"high":3220,"low":2975,"close":3175,"volume":6166,"rsi_14":62.12,"sma_20":3106.0,"sma_60":2944.33,"sma_120":3275.04},{"date":"2026-09-15","open":3075,"high":3170,"low":2995,"close":3170,"volume":1821,"rsi_14":61.19,"sma_20":3114.75,"sma_60":2943.92,"sma_120":3272.67},{"date":"2026-09-16","open":3190,"high":3190,"low":2995,"close":3060,"volume":2631,"rsi_14":44.83,"sma_20":3114.75,"sma_60":2942.25,"sma_120":3268.33},{"date":"2026-09-17","open":3100,"high":3340,"low":2995,"close":3085,"volume":1805,"rsi_14":53.01,"sma_20":3115.0,"sma_60":2943.33,"sma_120":3263.46},{"date":"2026-09-18","open":3005,"high":3325,"low":2970,"close":3145,"volume":2171,"rsi_14":56.67,"sma_20":3118.5,"sma_60":2945.42,"sma_120":3259.5},{"date":"2026-09-21","open":3115,"high":3115,"low":2950,"close":3065,"volume":5282,"rsi_14":49.04,"sma_20":3118.0,"sma_60":2947.33,"sma_120":3255.08},{"date":"2026-09-22","open":3060,"high":3060,"low":2920,"close":3025,"volume":4895,"rsi_14":44.04,"sma_20":3114.5,"sma_60":2951.08,"sma_120":3251.12},{"date":"2026-09-23","open":2910,"high":2985,"low":2750,"close":2870,"volume":24753,"rsi_14":25.81,"sma_20":3103.25,"sma_60":2949.5,"sma_120":3245.79},{"date":"2026-09-28","open":2810,"high":2850,"low":2780,"close":2840,"volume":7287,"rsi_14":25.2,"sma_20":3090.0,"sma_60":2947.0,"sma_120":3239.5},{"date":"2026-09-29","open":2985,"high":2985,"low":2775,"close":2785,"volume":3416,"rsi_14":23.19,"sma_20":3076.25,"sma_60":2943.42,"sma_120":3234.42},{"date":"2026-09-30","open":2980,"high":2980,"low":2770,"close":2835,"volume":5023,"rsi_14":28.38,"sma_20":3063.75,"sma_60":2940.83,"sma_120":3229.0},{"date":"2026-10-01","open":2985,"high":2985,"low":2775,"close":2925,"volume":8418,"rsi_14":36.59,"sma_20":3056.25,"sma_60":2939.42,"sma_120":3224.29},{"date":"2026-10-02","open":2930,"high":3180,"low":2900,"close":3005,"volume":4057,"rsi_14":41.24,"sma_20":3052.0,"sma_60":2940.5,"sma_120":3220.42},{"date":"2026-10-06","open":2995,"high":2995,"low":2655,"close":2940,"volume":7200,"rsi_14":40.33,"sma_20":3040.5,"sma_60":2941.17,"sma_120":3215.5},{"date":"2026-10-07","open":2895,"high":2900,"low":2610,"close":2855,"volume":32388,"rsi_14":32.8,"sma_20":3025.5,"sma_60":2941.5,"sma_120":3210.58},{"date":"2026-10-08","open":2790,"high":2835,"low":2720,"close":2745,"volume":3564,"rsi_14":29.47,"sma_20":3005.0,"sma_60":2941.08,"sma_120":3203.62},{"date":"2026-10-12","open":2740,"high":2770,"low":2650,"close":2765,"volume":8021,"rsi_14":34.39,"sma_20":2985.5,"sma_60":2938.17,"sma_120":3196.88},{"date":"2026-10-13","open":2765,"high":2790,"low":2640,"close":2640,"volume":4308,"rsi_14":28.71,"sma_20":2960.25,"sma_60":2933.75,"sma_120":3187.67},{"date":"2026-10-14","open":2725,"high":2860,"low":2610,"close":2820,"volume":12710,"rsi_14":36.05,"sma_20":2943.25,"sma_60":2933.92,"sma_120":3178.92},{"date":"2026-10-15","open":2590,"high":2600,"low":2500,"close":2560,"volume":4664,"rsi_14":31.23,"sma_20":2915.5,"sma_60":2929.33,"sma_120":3168.54},{"date":"2026-10-16","open":2560,"high":2695,"low":2560,"close":2600,"volume":10489,"rsi_14":34.2,"sma_20":2886.75,"sma_60":2924.5,"sma_120":3158.62},{"date":"2026-10-19","open":2605,"high":2750,"low":2585,"close":2695,"volume":6517,"rsi_14":43.19,"sma_20":2863.0,"sma_60":2921.75,"sma_120":3149.33},{"date":"2026-10-20","open":2750,"high":2960,"low":2655,"close":2780,"volume":3197,"rsi_14":47.76,"sma_20":2849.0,"sma_60":2921.67,"sma_120":3140.67},{"date":"2026-10-21","open":2780,"high":2840,"low":2735,"close":2790,"volume":4416,"rsi_14":50.19,"sma_20":2834.25,"sma_60":2922.67,"sma_120":3131.88},{"date":"2026-10-22","open":2695,"high":2775,"low":2670,"close":2775,"volume":9764,"rsi_14":47.62,"sma_20":2815.75,"sma_60":2921.83,"sma_120":3123.54},{"date":"2026-10-23","open":2715,"high":2715,"low":2565,"close":2640,"volume":8327,"rsi_14":39.08,"sma_20":2794.5,"sma_60":2919.75,"sma_120":3113.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.77,"pbr":1.0,"ttm_eps":null,"close":4359.5625},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.33,"pbr":0.75,"ttm_eps":null,"close":3367.6533},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.93,"pbr":0.64,"ttm_eps":null,"close":2918.1594},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.59,"pbr":0.68,"ttm_eps":null,"close":3292.1565},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.17,"pbr":0.75,"ttm_eps":null,"close":3533.2859},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.36,"pbr":0.69,"ttm_eps":null,"close":3321.6824},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.07,"pbr":0.66,"ttm_eps":null,"close":3170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":40.33,"pbr":0.71,"ttm_eps":null,"close":3510.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.69,"pbr":0.61,"ttm_eps":null,"close":2990.0}],"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":"신화콘텍","phase":"above-fold","symbol_resolved":true}