{"status":"ok","report":{"price_analysis":{"current":1807.0,"change_1d":-1.7,"change_7d":-3.4,"change_30d":-11.4,"high_30d":2235.0,"low_30d":1734.0,"position_in_range":15.0,"support":1784.1,"resistance":2184.9},"summary":"고려산업(002140)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 450.32억. 현재가 1,807원, 전일 대비 -1.7%, 30일 -11.4%. PER 6.0배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.82만, 기관 순매수 1982.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 2.3%입니다. 시가총액 450.32억. 매출 2999.05억, 영업이익 136.95억.","grade":"C","comment":"PER 6.01배, ROE 2.29%","per":6.01,"pbr":0.38,"roe":2.29,"eps":300.82040487000353,"revenue":299905324862.0,"operating_income":13695149572.0,"net_income":7544440323.0,"market_cap":45032492752,"profit_margin":2.52,"roa":0.93,"operating_margin":4.57,"gross_margin":16.97,"debt_ratio":1.4583223123958524,"total_assets":294511339955.0,"total_equity":119801760115.0,"total_debt":174709579840.0,"dividend_yield":1.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-49.08)가 시그널선(-47.80)을 하회합니다(데드크로스). 현재가가 SMA20(1890)과 SMA60(2017) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1786~1994 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.357541899441344,"macd":-49.07742469525556,"macd_signal":-47.798489852811315,"sma_20":1889.95,"sma_60":2016.5833333333333,"bb_upper":1993.6427673466187,"bb_lower":1786.2572326533814,"atr_14":67.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.82만, 기관 순매수 1982.00. 30일 누적: 외국인 9.46만, 기관 1154.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18191.0,"institutional_flow":1982.0,"data":[{"date":"2026-10-23","foreign_net":1344.0,"institution_net":1877.0,"retail_net":-3221.0},{"date":"2026-10-22","foreign_net":-8243.0,"institution_net":24.0,"retail_net":8219.0},{"date":"2026-10-21","foreign_net":3875.0,"institution_net":-81.0,"retail_net":-3794.0},{"date":"2026-10-20","foreign_net":-18072.0,"institution_net":69.0,"retail_net":18003.0},{"date":"2026-10-19","foreign_net":2905.0,"institution_net":93.0,"retail_net":-2998.0},{"date":"2026-10-16","foreign_net":30001.0,"institution_net":20.0,"retail_net":-30021.0},{"date":"2026-10-15","foreign_net":33070.0,"institution_net":301.0,"retail_net":-33371.0},{"date":"2026-10-14","foreign_net":1987.0,"institution_net":-725.0,"retail_net":-1262.0},{"date":"2026-10-13","foreign_net":44305.0,"institution_net":927.0,"retail_net":-45232.0},{"date":"2026-10-12","foreign_net":3129.0,"institution_net":82.0,"retail_net":-3211.0},{"date":"2026-10-08","foreign_net":1573.0,"institution_net":-87.0,"retail_net":-1486.0},{"date":"2026-10-07","foreign_net":12621.0,"institution_net":-102.0,"retail_net":-12519.0},{"date":"2026-10-06","foreign_net":-32341.0,"institution_net":-1215.0,"retail_net":33556.0},{"date":"2026-10-02","foreign_net":21258.0,"institution_net":-24.0,"retail_net":-21234.0},{"date":"2026-10-01","foreign_net":19657.0,"institution_net":-1.0,"retail_net":-19656.0},{"date":"2026-09-30","foreign_net":-3405.0,"institution_net":-7.0,"retail_net":3412.0},{"date":"2026-09-29","foreign_net":-16226.0,"institution_net":11.0,"retail_net":16215.0},{"date":"2026-09-28","foreign_net":97764.0,"institution_net":-11.0,"retail_net":-97753.0},{"date":"2026-09-23","foreign_net":-32428.0,"institution_net":-74.0,"retail_net":32502.0},{"date":"2026-09-22","foreign_net":-34502.0,"institution_net":-115.0,"retail_net":34617.0},{"date":"2026-09-21","foreign_net":-10632.0,"institution_net":-10.0,"retail_net":10642.0},{"date":"2026-09-18","foreign_net":53432.0,"institution_net":-13.0,"retail_net":-53419.0},{"date":"2026-09-17","foreign_net":-795.0,"institution_net":4.0,"retail_net":791.0},{"date":"2026-09-16","foreign_net":47284.0,"institution_net":6.0,"retail_net":-47290.0},{"date":"2026-09-15","foreign_net":3596.0,"institution_net":-25.0,"retail_net":-3571.0},{"date":"2026-09-14","foreign_net":-11185.0,"institution_net":55.0,"retail_net":11130.0},{"date":"2026-09-11","foreign_net":-35414.0,"institution_net":-554.0,"retail_net":35968.0},{"date":"2026-09-10","foreign_net":-83267.0,"institution_net":835.0,"retail_net":82432.0},{"date":"2026-09-09","foreign_net":3152.0,"institution_net":-29.0,"retail_net":-3123.0},{"date":"2026-09-08","foreign_net":169.0,"institution_net":-77.0,"retail_net":-92.0}],"periods":{"d1":{"foreign_net":1344.0,"institution_net":1877.0,"retail_net":-3221.0},"d3":{"foreign_net":-3024.0,"institution_net":1820.0,"retail_net":1204.0},"d7":{"foreign_net":44880.0,"institution_net":2303.0,"retail_net":-47183.0},"d14":{"foreign_net":97412.0,"institution_net":1159.0,"retail_net":-98571.0},"d30":{"foreign_net":94612.0,"institution_net":1154.0,"retail_net":-95766.0}}},"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 6.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.1,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.4,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"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":"D","percentile":40,"summary":"유동비율 0.9x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.12,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":10.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.46,"unit":"","threshold":"≤ 1.0","pass":false,"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":16.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.01,"current_pbr":0.38,"per_5y_high":16.18,"per_5y_low":5.82,"per_5y_avg":9.61,"per_percentile":12.5,"pbr_5y_high":1.11,"pbr_5y_low":0.56,"pbr_5y_avg":0.9,"pbr_percentile":0.0,"per_5y_median":8.04,"pbr_5y_median":0.9,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.11},{"quarter":"2024-Q3","per":14.03,"pbr":1.11},{"quarter":"2024-Q4","per":16.18,"pbr":0.91},{"quarter":"2025-Q1","per":11.17,"pbr":0.9},{"quarter":"2025-Q2","per":7.54,"pbr":0.96},{"quarter":"2025-Q3","per":7.06,"pbr":0.85},{"quarter":"2025-Q4","per":6.54,"pbr":0.82},{"quarter":"2026-Q1","per":8.53,"pbr":0.89},{"quarter":"2026-Q2","per":5.82,"pbr":0.56},{"quarter":"현재","per":6.01,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3017.5125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3090.5168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2543.9683,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2568.5715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2829.365,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2568.5715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1752.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":14.03,"eps":220.2778,"close":3090.52,"source":"reported"},{"date":"2024-10","per":12.95,"eps":220.2778,"close":2852.04,"source":"reported"},{"date":"2024-11","per":12.44,"eps":220.2778,"close":2740.1,"source":"reported"},{"date":"2024-12","per":16.18,"eps":157.2718,"close":2543.97,"source":"reported"},{"date":"2025-01","per":17.21,"eps":157.2718,"close":2706.35,"source":"reported"},{"date":"2025-02","per":17.74,"eps":157.2718,"close":2790.0,"source":"reported"},{"date":"2025-03","per":11.17,"eps":230.0278,"close":2568.57,"source":"reported"},{"date":"2025-04","per":12.34,"eps":230.0278,"close":2839.21,"source":"reported"},{"date":"2025-05","per":11.77,"eps":230.0278,"close":2706.35,"source":"reported"},{"date":"2025-06","per":7.54,"eps":375.2338,"close":2829.36,"source":"reported"},{"date":"2025-07","per":7.55,"eps":375.2338,"close":2834.29,"source":"reported"},{"date":"2025-08","per":7.08,"eps":375.2338,"close":2657.14,"source":"reported"},{"date":"2025-09","per":7.06,"eps":363.7697,"close":2568.57,"source":"reported"},{"date":"2025-10","per":6.72,"eps":363.7697,"close":2445.56,"source":"reported"},{"date":"2025-11","per":6.75,"eps":363.7697,"close":2455.4,"source":"reported"},{"date":"2025-12","per":6.54,"eps":388.1395,"close":2540.0,"source":"reported"},{"date":"2026-01","per":6.23,"eps":388.1395,"close":2420.0,"source":"reported"},{"date":"2026-02","per":6.72,"eps":388.1395,"close":2610.0,"source":"reported"},{"date":"2026-03","per":8.53,"eps":318.865,"close":2720.0,"source":"reported"},{"date":"2026-04","per":8.88,"eps":318.865,"close":2830.0,"source":"reported"},{"date":"2026-05","per":6.81,"eps":318.865,"close":2170.0,"source":"reported"},{"date":"2026-06","per":5.82,"eps":300.8204,"close":1752.0,"source":"reported"},{"date":"2026-07","per":7.05,"eps":300.8204,"close":2120.0,"source":"reported"},{"date":"2026-08","per":7.25,"eps":300.8204,"close":2180.0,"source":"reported"},{"date":"2026-09","per":6.5,"eps":300.8204,"close":1955.0,"source":"reported"},{"date":"2026-10","per":6.04,"eps":300.8204,"close":1817.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.42,"std":3.64,"upper_1sd":13.06,"lower_1sd":5.78,"current":6.04,"count":26},"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":1.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.42,"summary":"배당수익률 1.42%","metrics":[{"name":"배당수익률","value":1.42,"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":"6.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:07.172920+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02289188841939745,"dividend_yield":null,"eps":106.0,"revenue":79477910890.0,"operating_income":3997292214.0,"net_income":2742488525.0,"market_cap":null,"profit_margin":0.03450629859654581,"operating_margin":0.05029437952303983,"roa":0.009311996357827987,"gross_margin":0.1696518210281307,"total_equity":119801760115.0,"total_assets":294511339955.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.26,"pbr":0.58,"roe":0.00568800049540685,"dividend_yield":1.42,"eps":26.76,"revenue":75202070128.0,"operating_income":3274397474.0,"net_income":667305798.0,"market_cap":70100000000.0,"profit_margin":0.008873503041394892,"operating_margin":0.043541320982610064,"roa":0.0023365891316469312,"gross_margin":0.17668169816847784,"total_equity":117318168052.0,"total_assets":285589703796.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011565563332302431,"dividend_yield":null,"eps":56.02013495666785,"revenue":73174406764.0,"operating_income":2657039410.0,"net_income":1384386445.0,"market_cap":null,"profit_margin":0.018918997860343213,"operating_margin":0.03631104818614256,"roa":0.005251929133231753,"gross_margin":0.19942970769910592,"total_equity":119699006890.0,"total_assets":263595796874.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023580686738590106,"dividend_yield":null,"eps":112.0402699133357,"revenue":72050937080.0,"operating_income":3766420474.0,"net_income":2750259555.0,"market_cap":null,"profit_margin":0.03817104490877497,"operating_margin":0.052274413444727955,"roa":0.009746199890024634,"gross_margin":0.19964441284127155,"total_equity":116631868507.0,"total_assets":282187887180.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02732252134913043,"dividend_yield":null,"eps":124.04458454690739,"revenue":73671928237.0,"operating_income":3715161087.0,"net_income":3092768960.0,"market_cap":null,"profit_margin":0.04198029064816481,"operating_margin":0.05042844915160165,"roa":0.01067353474600705,"gross_margin":0.17570832475508347,"total_equity":113194859306.0,"total_assets":289760518291.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022182645663700543,"dividend_yield":null,"eps":96.03451706857346,"revenue":78425018971.0,"operating_income":3609703095.0,"net_income":2444107617.0,"market_cap":null,"profit_margin":0.031164896726436013,"operating_margin":0.046027443057869016,"roa":0.008524248229053354,"gross_margin":0.16852245510947408,"total_equity":110181069204.0,"total_assets":286724125263.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007212716108825662,"dividend_yield":null,"eps":31.650321697772473,"revenue":79739945267.0,"operating_income":5806950315.0,"net_income":782152281.0,"market_cap":null,"profit_margin":0.009808788786862763,"operating_margin":0.07282360547848506,"roa":0.0027171835600545142,"gross_margin":0.1640667425490973,"total_equity":108440741213.0,"total_assets":287854045821.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.028374376727325984,"dividend_yield":null,"eps":123.50436086890195,"revenue":74150753039.0,"operating_income":4201281474.0,"net_income":3052076958.0,"market_cap":null,"profit_margin":0.04116043105313769,"operating_margin":0.05665864879066451,"roa":0.010335856861406608,"gross_margin":0.18581995474480242,"total_equity":107564546257.0,"total_assets":295290172738.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0049682749347582395,"dividend_yield":null,"eps":-21.16136975749484,"revenue":74659610106.0,"operating_income":1639025226.0,"net_income":-522946142.0,"market_cap":null,"profit_margin":-0.007004404942076888,"operating_margin":0.021953305457568687,"roa":-0.0018086757022184776,"gross_margin":0.1554909837798236,"total_equity":105257085984.0,"total_assets":289132065720.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005467104716105297,"dividend_yield":null,"eps":23.2785072440823,"revenue":79106070264.0,"operating_income":2622400869.0,"net_income":581753510.0,"market_cap":null,"profit_margin":0.00735409442105415,"operating_margin":0.033150437889889924,"roa":0.001997974136092271,"gross_margin":0.14856306951893009,"total_equity":106409798277.0,"total_assets":291171692111.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021876589755511513,"dividend_yield":null,"eps":94.65627157374215,"revenue":81972267599.0,"operating_income":3471638546.0,"net_income":2339174288.0,"market_cap":null,"profit_margin":0.02853616663922246,"operating_margin":0.04235137867580903,"roa":0.008416840943003805,"gross_margin":0.15339783323443645,"total_equity":106925910946.0,"total_assets":277915943029.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.027147063239334496,"dividend_yield":null,"eps":-115.16479350828236,"revenue":83142472307.0,"operating_income":379253504.0,"net_income":-2845987058.0,"market_cap":null,"profit_margin":-0.03423024332847976,"operating_margin":0.004561489374523562,"roa":-0.010050487789173935,"gross_margin":0.1371868779519044,"total_equity":104835909244.0,"total_assets":283169047881.0}],"current_price":1807.0,"change_pct":-1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2905.0},{"date":"2016-10-25","close":2930.0},{"date":"2016-10-26","close":3805.0},{"date":"2016-10-27","close":4605.0},{"date":"2016-10-28","close":5980.0},{"date":"2016-10-31","close":5980.0},{"date":"2016-11-01","close":6170.0},{"date":"2016-11-02","close":6240.0},{"date":"2016-11-03","close":6140.0},{"date":"2016-11-04","close":5700.0},{"date":"2016-11-07","close":5560.0},{"date":"2016-11-08","close":5190.0},{"date":"2016-11-09","close":4770.0},{"date":"2016-11-10","close":5010.0},{"date":"2016-11-11","close":5220.0},{"date":"2016-11-14","close":6120.0},{"date":"2016-11-15","close":6390.0},{"date":"2016-11-16","close":6490.0},{"date":"2016-11-17","close":6490.0},{"date":"2016-11-18","close":6550.0},{"date":"2016-11-21","close":5950.0},{"date":"2016-11-22","close":5830.0},{"date":"2016-11-23","close":6300.0},{"date":"2016-11-24","close":6260.0},{"date":"2016-11-25","close":6230.0},{"date":"2016-11-28","close":6120.0},{"date":"2016-11-29","close":6250.0},{"date":"2016-11-30","close":6120.0},{"date":"2016-12-01","close":5600.0},{"date":"2016-12-02","close":5580.0},{"date":"2016-12-05","close":5650.0},{"date":"2016-12-06","close":5580.0},{"date":"2016-12-07","close":5200.0},{"date":"2016-12-08","close":5610.0},{"date":"2016-12-09","close":5830.0},{"date":"2016-12-12","close":5780.0},{"date":"2016-12-13","close":5870.0},{"date":"2016-12-14","close":5570.0},{"date":"2016-12-15","close":5550.0},{"date":"2016-12-16","close":5500.0},{"date":"2016-12-19","close":5490.0},{"date":"2016-12-20","close":5650.0},{"date":"2016-12-21","close":5540.0},{"date":"2016-12-22","close":5360.0},{"date":"2016-12-23","close":5160.0},{"date":"2016-12-26","close":6700.0},{"date":"2016-12-27","close":6810.0},{"date":"2016-12-28","close":6820.0},{"date":"2016-12-29","close":6670.0},{"date":"2017-01-02","close":7100.0},{"date":"2017-01-03","close":7000.0},{"date":"2017-01-04","close":6890.0},{"date":"2017-01-05","close":6900.0},{"date":"2017-01-06","close":6850.0},{"date":"2017-01-09","close":6840.0},{"date":"2017-01-10","close":6750.0},{"date":"2017-01-11","close":6840.0},{"date":"2017-01-12","close":6610.0},{"date":"2017-01-13","close":7490.0},{"date":"2017-01-16","close":7500.0},{"date":"2017-01-17","close":7740.0},{"date":"2017-01-18","close":7700.0},{"date":"2017-01-19","close":7790.0},{"date":"2017-01-20","close":7670.0},{"date":"2017-01-23","close":7280.0},{"date":"2017-01-24","close":7320.0},{"date":"2017-01-25","close":7500.0},{"date":"2017-01-26","close":7540.0},{"date":"2017-01-31","close":7180.0},{"date":"2017-02-01","close":7180.0},{"date":"2017-02-02","close":6630.0},{"date":"2017-02-03","close":6720.0},{"date":"2017-02-06","close":6730.0},{"date":"2017-02-07","close":6770.0},{"date":"2017-02-08","close":6520.0},{"date":"2017-02-09","close":6220.0},{"date":"2017-02-10","close":5890.0},{"date":"2017-02-13","close":5940.0},{"date":"2017-02-14","close":6120.0},{"date":"2017-02-15","close":5990.0},{"date":"2017-02-16","close":6000.0},{"date":"2017-02-17","close":6190.0},{"date":"2017-02-20","close":5970.0},{"date":"2017-02-21","close":5950.0},{"date":"2017-02-22","close":5830.0},{"date":"2017-02-23","close":5840.0},{"date":"2017-02-24","close":5880.0},{"date":"2017-02-27","close":5670.0},{"date":"2017-02-28","close":5480.0},{"date":"2017-03-02","close":5530.0},{"date":"2017-03-03","close":5270.0},{"date":"2017-03-06","close":6400.0},{"date":"2017-03-07","close":6330.0},{"date":"2017-03-08","close":6380.0},{"date":"2017-03-09","close":7530.0},{"date":"2017-03-10","close":6790.0},{"date":"2017-03-13","close":6750.0},{"date":"2017-03-14","close":6570.0},{"date":"2017-03-15","close":6500.0},{"date":"2017-03-16","close":6580.0},{"date":"2017-03-17","close":6400.0},{"date":"2017-03-20","close":6500.0},{"date":"2017-03-21","close":6610.0},{"date":"2017-03-22","close":6800.0},{"date":"2017-03-23","close":6870.0},{"date":"2017-03-24","close":7200.0},{"date":"2017-03-27","close":8050.0},{"date":"2017-03-28","close":7520.0},{"date":"2017-03-29","close":7940.0},{"date":"2017-03-30","close":7570.0},{"date":"2017-03-31","close":7340.0},{"date":"2017-04-03","close":6990.0},{"date":"2017-04-04","close":5130.0},{"date":"2017-04-05","close":5560.0},{"date":"2017-04-06","close":5290.0},{"date":"2017-04-07","close":5400.0},{"date":"2017-04-10","close":5110.0},{"date":"2017-04-11","close":4965.0},{"date":"2017-04-12","close":4980.0},{"date":"2017-04-13","close":4850.0},{"date":"2017-04-14","close":4975.0},{"date":"2017-04-17","close":5150.0},{"date":"2017-04-18","close":4990.0},{"date":"2017-04-19","close":4995.0},{"date":"2017-04-20","close":4880.0},{"date":"2017-04-21","close":4610.0},{"date":"2017-04-24","close":4180.0},{"date":"2017-04-25","close":4290.0},{"date":"2017-04-26","close":4085.0},{"date":"2017-04-27","close":4360.0},{"date":"2017-04-28","close":4050.0},{"date":"2017-05-02","close":3515.0},{"date":"2017-05-04","close":3730.0},{"date":"2017-05-08","close":3755.0},{"date":"2017-05-10","close":3165.0},{"date":"2017-05-11","close":3025.0},{"date":"2017-05-12","close":2980.0},{"date":"2017-05-15","close":2980.0},{"date":"2017-05-16","close":2900.0},{"date":"2017-05-17","close":2970.0},{"date":"2017-05-18","close":3000.0},{"date":"2017-05-19","close":3155.0},{"date":"2017-05-22","close":3145.0},{"date":"2017-05-23","close":3200.0},{"date":"2017-05-24","close":3170.0},{"date":"2017-05-25","close":3170.0},{"date":"2017-05-26","close":3170.0},{"date":"2017-05-29","close":3075.0},{"date":"2017-05-30","close":3190.0},{"date":"2017-05-31","close":3220.0},{"date":"2017-06-01","close":3180.0},{"date":"2017-06-02","close":3215.0},{"date":"2017-06-05","close":3175.0},{"date":"2017-06-07","close":3080.0},{"date":"2017-06-08","close":3105.0},{"date":"2017-06-09","close":3110.0},{"date":"2017-06-12","close":3040.0},{"date":"2017-06-13","close":3125.0},{"date":"2017-06-14","close":3085.0},{"date":"2017-06-15","close":3040.0},{"date":"2017-06-16","close":3050.0},{"date":"2017-06-19","close":2970.0},{"date":"2017-06-20","close":2880.0},{"date":"2017-06-21","close":2815.0},{"date":"2017-06-22","close":2810.0},{"date":"2017-06-23","close":3225.0},{"date":"2017-06-26","close":3330.0},{"date":"2017-06-27","close":3205.0},{"date":"2017-06-28","close":3210.0},{"date":"2017-06-29","close":3260.0},{"date":"2017-06-30","close":3170.0},{"date":"2017-07-03","close":3160.0},{"date":"2017-07-04","close":3010.0},{"date":"2017-07-05","close":2995.0},{"date":"2017-07-06","close":3050.0},{"date":"2017-07-07","close":3015.0},{"date":"2017-07-10","close":2865.0},{"date":"2017-07-11","close":2865.0},{"date":"2017-07-12","close":2850.0},{"date":"2017-07-13","close":2865.0},{"date":"2017-07-14","close":2785.0},{"date":"2017-07-17","close":2745.0},{"date":"2017-07-18","close":2760.0},{"date":"2017-07-19","close":2890.0},{"date":"2017-07-20","close":2845.0},{"date":"2017-07-21","close":2905.0},{"date":"2017-07-24","close":3060.0},{"date":"2017-07-25","close":3050.0},{"date":"2017-07-26","close":3430.0},{"date":"2017-07-27","close":3510.0},{"date":"2017-07-28","close":3545.0},{"date":"2017-07-31","close":3300.0},{"date":"2017-08-01","close":3410.0},{"date":"2017-08-02","close":3370.0},{"date":"2017-08-03","close":3245.0},{"date":"2017-08-04","close":3350.0},{"date":"2017-08-07","close":3650.0},{"date":"2017-08-08","close":3655.0},{"date":"2017-08-09","close":3550.0},{"date":"2017-08-10","close":3350.0},{"date":"2017-08-11","close":3445.0},{"date":"2017-08-14","close":3330.0},{"date":"2017-08-16","close":3475.0},{"date":"2017-08-17","close":3560.0},{"date":"2017-08-18","close":3550.0},{"date":"2017-08-21","close":3560.0},{"date":"2017-08-22","close":3940.0},{"date":"2017-08-23","close":3935.0},{"date":"2017-08-24","close":3950.0},{"date":"2017-08-25","close":4005.0},{"date":"2017-08-28","close":3815.0},{"date":"2017-08-29","close":3750.0},{"date":"2017-08-30","close":3695.0},{"date":"2017-08-31","close":3720.0},{"date":"2017-09-01","close":3855.0},{"date":"2017-09-04","close":3700.0},{"date":"2017-09-05","close":3495.0},{"date":"2017-09-06","close":3415.0},{"date":"2017-09-07","close":3480.0},{"date":"2017-09-08","close":3345.0},{"date":"2017-09-11","close":3395.0},{"date":"2017-09-12","close":3510.0},{"date":"2017-09-13","close":3405.0},{"date":"2017-09-14","close":3375.0},{"date":"2017-09-15","close":3375.0},{"date":"2017-09-18","close":3180.0},{"date":"2017-09-19","close":3185.0},{"date":"2017-09-20","close":2970.0},{"date":"2017-09-21","close":2850.0},{"date":"2017-09-22","close":2755.0},{"date":"2017-09-25","close":2770.0},{"date":"2017-09-26","close":2865.0},{"date":"2017-09-27","close":2830.0},{"date":"2017-09-28","close":2840.0},{"date":"2017-09-29","close":2835.0},{"date":"2017-10-10","close":2800.0},{"date":"2017-10-11","close":2840.0},{"date":"2017-10-12","close":2970.0},{"date":"2017-10-13","close":3015.0},{"date":"2017-10-16","close":3050.0},{"date":"2017-10-17","close":3060.0},{"date":"2017-10-18","close":3150.0},{"date":"2017-10-19","close":3090.0},{"date":"2017-10-20","close":3030.0},{"date":"2017-10-23","close":3100.0},{"date":"2017-10-24","close":3045.0},{"date":"2017-10-25","close":2975.0},{"date":"2017-10-26","close":2940.0},{"date":"2017-10-27","close":2960.0},{"date":"2017-10-30","close":2925.0},{"date":"2017-10-31","close":2880.0},{"date":"2017-11-01","close":2885.0},{"date":"2017-11-02","close":2920.0},{"date":"2017-11-03","close":2945.0},{"date":"2017-11-06","close":2900.0},{"date":"2017-11-07","close":2860.0},{"date":"2017-11-08","close":2840.0},{"date":"2017-11-09","close":2960.0},{"date":"2017-11-10","close":2940.0},{"date":"2017-11-13","close":2930.0},{"date":"2017-11-14","close":2900.0},{"date":"2017-11-15","close":2815.0},{"date":"2017-11-16","close":2830.0},{"date":"2017-11-17","close":2850.0},{"date":"2017-11-20","close":2850.0},{"date":"2017-11-21","close":2795.0},{"date":"2017-11-22","close":2735.0},{"date":"2017-11-23","close":2775.0},{"date":"2017-11-24","close":2785.0},{"date":"2017-11-27","close":2770.0},{"date":"2017-11-28","close":2765.0},{"date":"2017-11-29","close":2740.0},{"date":"2017-11-30","close":2710.0},{"date":"2017-12-01","close":2730.0},{"date":"2017-12-04","close":2855.0},{"date":"2017-12-05","close":3050.0},{"date":"2017-12-06","close":2905.0},{"date":"2017-12-07","close":2815.0},{"date":"2017-12-08","close":2970.0},{"date":"2017-12-11","close":3105.0},{"date":"2017-12-12","close":3015.0},{"date":"2017-12-13","close":2975.0},{"date":"2017-12-14","close":2945.0},{"date":"2017-12-15","close":2985.0},{"date":"2017-12-18","close":2900.0},{"date":"2017-12-19","close":2795.0},{"date":"2017-12-20","close":2770.0},{"date":"2017-12-21","close":2710.0},{"date":"2017-12-22","close":2750.0},{"date":"2017-12-26","close":2720.0},{"date":"2017-12-27","close":2620.0},{"date":"2017-12-28","close":2690.0},{"date":"2018-01-02","close":2490.781},{"date":"2018-01-03","close":2504.5168},{"date":"2018-01-04","close":2477.0449},{"date":"2018-01-05","close":2481.6235},{"date":"2018-01-08","close":2426.6802},{"date":"2018-01-09","close":2440.4155},{"date":"2018-01-10","close":2513.6741},{"date":"2018-01-11","close":2499.938},{"date":"2018-01-12","close":2545.7249},{"date":"2018-01-15","close":2463.3093},{"date":"2018-01-16","close":2440.4155},{"date":"2018-01-17","close":2458.7307},{"date":"2018-01-18","close":2477.0449},{"date":"2018-01-19","close":2509.0952},{"date":"2018-01-22","close":2495.3596},{"date":"2018-01-23","close":2472.4663},{"date":"2018-01-24","close":2554.8818},{"date":"2018-01-25","close":2573.1963},{"date":"2018-01-26","close":2596.0896},{"date":"2018-01-29","close":2605.2468},{"date":"2018-01-30","close":2586.9326},{"date":"2018-01-31","close":2568.6179},{"date":"2018-02-01","close":2701.3984},{"date":"2018-02-02","close":2655.6121},{"date":"2018-02-05","close":2554.8818},{"date":"2018-02-06","close":2481.6235},{"date":"2018-02-07","close":2481.6235},{"date":"2018-02-08","close":2499.938},{"date":"2018-02-09","close":2440.4155},{"date":"2018-02-12","close":2454.1521},{"date":"2018-02-13","close":2426.6802},{"date":"2018-02-14","close":2417.5225},{"date":"2018-02-19","close":2454.1521},{"date":"2018-02-20","close":2573.1963},{"date":"2018-02-21","close":2605.2468},{"date":"2018-02-22","close":2577.7754},{"date":"2018-02-23","close":2623.5615},{"date":"2018-02-26","close":2605.2468},{"date":"2018-02-27","close":2582.3538},{"date":"2018-02-28","close":2564.0391},{"date":"2018-03-02","close":2541.1458},{"date":"2018-03-05","close":2527.4099},{"date":"2018-03-06","close":2550.3032},{"date":"2018-03-07","close":2467.8875},{"date":"2018-03-08","close":2664.7693},{"date":"2018-03-09","close":3177.5769},{"date":"2018-03-12","close":3365.3015},{"date":"2018-03-13","close":3163.8413},{"date":"2018-03-14","close":3012.7458},{"date":"2018-03-15","close":3003.5884},{"date":"2018-03-16","close":3026.4822},{"date":"2018-03-19","close":3044.7964},{"date":"2018-03-20","close":3012.7458},{"date":"2018-03-21","close":3154.6843},{"date":"2018-03-22","close":3099.7402},{"date":"2018-03-23","close":3150.105},{"date":"2018-03-26","close":3223.3633},{"date":"2018-03-27","close":3232.5208},{"date":"2018-03-28","close":3278.3074},{"date":"2018-03-29","close":3122.6333},{"date":"2018-03-30","close":3145.5269},{"date":"2018-04-02","close":3040.2175},{"date":"2018-04-03","close":3044.7964},{"date":"2018-04-04","close":3099.7402},{"date":"2018-04-05","close":3104.3191},{"date":"2018-04-06","close":3026.4822},{"date":"2018-04-09","close":2930.3301},{"date":"2018-04-10","close":2948.6453},{"date":"2018-04-11","close":2930.3301},{"date":"2018-04-12","close":3040.2175},{"date":"2018-04-13","close":3040.2175},{"date":"2018-04-16","close":3122.6333},{"date":"2018-04-17","close":3131.7905},{"date":"2018-04-18","close":3324.0938},{"date":"2018-04-19","close":3392.7732},{"date":"2018-04-20","close":3346.9871},{"date":"2018-04-23","close":3223.3633},{"date":"2018-04-24","close":3195.8914},{"date":"2018-04-25","close":3177.5769},{"date":"2018-04-26","close":3172.9985},{"date":"2018-04-27","close":3168.4197},{"date":"2018-04-30","close":3328.6726},{"date":"2018-05-02","close":3873.5303},{"date":"2018-05-03","close":3392.7732},{"date":"2018-05-04","close":3388.1943},{"date":"2018-05-08","close":3218.7849},{"date":"2018-05-09","close":3177.5769},{"date":"2018-05-10","close":3292.043},{"date":"2018-05-11","close":3346.9871},{"date":"2018-05-14","close":3530.1326},{"date":"2018-05-15","close":3452.2961},{"date":"2018-05-16","close":3168.4197},{"date":"2018-05-17","close":3186.7344},{"date":"2018-05-18","close":3227.9421},{"date":"2018-05-21","close":3163.8413},{"date":"2018-05-23","close":3090.583},{"date":"2018-05-24","close":3026.4822},{"date":"2018-05-25","close":2921.1733},{"date":"2018-05-28","close":3223.3633},{"date":"2018-05-29","close":3026.4822},{"date":"2018-05-30","close":2953.2236},{"date":"2018-05-31","close":3058.5322},{"date":"2018-06-01","close":3063.1108},{"date":"2018-06-04","close":3053.9539},{"date":"2018-06-05","close":3031.0605},{"date":"2018-06-07","close":3040.2175},{"date":"2018-06-08","close":3003.5884},{"date":"2018-06-11","close":3099.7402},{"date":"2018-06-12","close":2966.9597},{"date":"2018-06-14","close":2751.7634},{"date":"2018-06-15","close":2847.9148},{"date":"2018-06-18","close":2770.0781},{"date":"2018-06-19","close":2728.8701},{"date":"2018-06-20","close":2738.0278},{"date":"2018-06-21","close":2660.1907},{"date":"2018-06-22","close":2605.2468},{"date":"2018-06-25","close":2641.8762},{"date":"2018-06-26","close":2527.4099},{"date":"2018-06-27","close":2481.6235},{"date":"2018-06-28","close":2490.781},{"date":"2018-06-29","close":2522.8315},{"date":"2018-07-02","close":2380.8933},{"date":"2018-07-03","close":2499.938},{"date":"2018-07-04","close":2481.6235},{"date":"2018-07-05","close":2518.2529},{"date":"2018-07-06","close":2632.7183},{"date":"2018-07-09","close":2646.4548},{"date":"2018-07-10","close":2591.5112},{"date":"2018-07-11","close":2774.657},{"date":"2018-07-12","close":2733.449},{"date":"2018-07-13","close":2728.8701},{"date":"2018-07-16","close":2641.8762},{"date":"2018-07-17","close":2641.8762},{"date":"2018-07-18","close":2550.3032},{"date":"2018-07-19","close":2504.5168},{"date":"2018-07-20","close":2486.2026},{"date":"2018-07-23","close":2417.5225},{"date":"2018-07-24","close":2477.0449},{"date":"2018-07-25","close":2454.1521},{"date":"2018-07-26","close":2541.1458},{"date":"2018-07-27","close":2559.4602},{"date":"2018-07-30","close":2573.1963},{"date":"2018-07-31","close":2536.5674},{"date":"2018-08-01","close":2568.6179},{"date":"2018-08-02","close":2554.8818},{"date":"2018-08-03","close":2559.4602},{"date":"2018-08-06","close":2596.0896},{"date":"2018-08-07","close":2596.0896},{"date":"2018-08-08","close":2605.2468},{"date":"2018-08-09","close":2591.5112},{"date":"2018-08-10","close":2582.3538},{"date":"2018-08-13","close":2472.4663},{"date":"2018-08-14","close":2509.0952},{"date":"2018-08-16","close":2504.5168},{"date":"2018-08-17","close":2554.8818},{"date":"2018-08-20","close":2550.3032},{"date":"2018-08-21","close":2596.0896},{"date":"2018-08-22","close":2637.2971},{"date":"2018-08-23","close":2623.5615},{"date":"2018-08-24","close":2609.8259},{"date":"2018-08-27","close":2573.1963},{"date":"2018-08-28","close":2554.8818},{"date":"2018-08-29","close":2564.0391},{"date":"2018-08-30","close":2573.1963},{"date":"2018-08-31","close":2596.0896},{"date":"2018-09-03","close":2628.1401},{"date":"2018-09-04","close":2614.4041},{"date":"2018-09-05","close":2893.7014},{"date":"2018-09-06","close":2779.2351},{"date":"2018-09-07","close":2696.8198},{"date":"2018-09-10","close":2788.3923},{"date":"2018-09-11","close":2756.342},{"date":"2018-09-12","close":2728.8701},{"date":"2018-09-13","close":2857.0723},{"date":"2018-09-14","close":2806.707},{"date":"2018-09-17","close":2765.4995},{"date":"2018-09-18","close":2715.1343},{"date":"2018-09-19","close":2651.0337},{"date":"2018-09-20","close":2623.5615},{"date":"2018-09-21","close":2673.9265},{"date":"2018-09-27","close":2628.1401},{"date":"2018-09-28","close":2646.4548},{"date":"2018-10-01","close":2669.3479},{"date":"2018-10-02","close":2664.7693},{"date":"2018-10-04","close":2609.8259},{"date":"2018-10-05","close":2531.989},{"date":"2018-10-08","close":2518.2529},{"date":"2018-10-10","close":2385.4719},{"date":"2018-10-11","close":2197.7476},{"date":"2018-10-12","close":2257.27},{"date":"2018-10-15","close":2234.3772},{"date":"2018-10-16","close":2234.3772},{"date":"2018-10-17","close":2316.7925},{"date":"2018-10-18","close":2307.6353},{"date":"2018-10-19","close":2330.5288},{"date":"2018-10-22","close":2298.478},{"date":"2018-10-23","close":2293.8994},{"date":"2018-10-24","close":2197.7476},{"date":"2018-10-25","close":2106.175},{"date":"2018-10-26","close":1955.08},{"date":"2018-10-29","close":1616.2604},{"date":"2018-10-30","close":1739.8837},{"date":"2018-10-31","close":1840.6138},{"date":"2018-11-01","close":1900.1362},{"date":"2018-11-02","close":1987.1305},{"date":"2018-11-05","close":1977.973},{"date":"2018-11-06","close":2010.0236},{"date":"2018-11-07","close":1968.8156},{"date":"2018-11-08","close":2014.6019},{"date":"2018-11-09","close":1991.709},{"date":"2018-11-12","close":2087.8606},{"date":"2018-11-13","close":2060.3884},{"date":"2018-11-14","close":2055.8101},{"date":"2018-11-15","close":2028.3383},{"date":"2018-11-16","close":2064.9668},{"date":"2018-11-19","close":2074.1248},{"date":"2018-11-20","close":2046.6528},{"date":"2018-11-21","close":2051.2314},{"date":"2018-11-22","close":2037.4954},{"date":"2018-11-23","close":1968.8156},{"date":"2018-11-26","close":2005.4447},{"date":"2018-11-27","close":2014.6019},{"date":"2018-11-28","close":2019.1812},{"date":"2018-11-29","close":2010.0236},{"date":"2018-11-30","close":1991.709},{"date":"2018-12-03","close":2042.0741},{"date":"2018-12-04","close":2147.3828},{"date":"2018-12-05","close":2174.8547},{"date":"2018-12-06","close":2174.8547},{"date":"2018-12-07","close":2184.0122},{"date":"2018-12-10","close":2069.5457},{"date":"2018-12-11","close":2014.6019},{"date":"2018-12-12","close":2000.8663},{"date":"2018-12-13","close":2069.5457},{"date":"2018-12-14","close":2092.4392},{"date":"2018-12-17","close":2078.7031},{"date":"2018-12-18","close":2087.8606},{"date":"2018-12-19","close":2055.8101},{"date":"2018-12-20","close":2078.7031},{"date":"2018-12-21","close":2087.8606},{"date":"2018-12-24","close":2023.7592},{"date":"2018-12-26","close":1987.1305},{"date":"2018-12-27","close":2019.63},{"date":"2018-12-28","close":2014.9875},{"date":"2019-01-02","close":1996.416},{"date":"2019-01-03","close":1963.9161},{"date":"2019-01-04","close":1936.0592},{"date":"2019-01-07","close":2001.0587},{"date":"2019-01-08","close":2014.9875},{"date":"2019-01-09","close":2075.3442},{"date":"2019-01-10","close":2112.4868},{"date":"2019-01-11","close":2117.1294},{"date":"2019-01-14","close":2200.7004},{"date":"2019-01-15","close":2223.9146},{"date":"2019-01-16","close":2247.1289},{"date":"2019-01-17","close":2219.2715},{"date":"2019-01-18","close":2307.4854},{"date":"2019-01-21","close":2279.6287},{"date":"2019-01-22","close":2242.4856},{"date":"2019-01-23","close":2261.0569},{"date":"2019-01-24","close":2293.5569},{"date":"2019-01-25","close":2265.7002},{"date":"2019-01-28","close":2256.4146},{"date":"2019-01-29","close":2209.9861},{"date":"2019-01-30","close":2223.9146},{"date":"2019-01-31","close":2223.9146},{"date":"2019-02-01","close":2247.1289},{"date":"2019-02-07","close":2372.4849},{"date":"2019-02-08","close":2363.1997},{"date":"2019-02-11","close":2344.6282},{"date":"2019-02-12","close":2451.4131},{"date":"2019-02-13","close":2442.1272},{"date":"2019-02-14","close":2437.4849},{"date":"2019-02-15","close":2391.0564},{"date":"2019-02-18","close":2428.199},{"date":"2019-02-19","close":2400.342},{"date":"2019-02-20","close":2391.0564},{"date":"2019-02-21","close":2372.4849},{"date":"2019-02-22","close":2386.4136},{"date":"2019-02-25","close":2363.1997},{"date":"2019-02-26","close":2344.6282},{"date":"2019-02-27","close":2293.5569},{"date":"2019-02-28","close":2186.772},{"date":"2019-03-04","close":2205.3435},{"date":"2019-03-05","close":2200.7004},{"date":"2019-03-06","close":2177.4861},{"date":"2019-03-07","close":2144.9866},{"date":"2019-03-08","close":2066.0586},{"date":"2019-03-11","close":2070.7014},{"date":"2019-03-12","close":2070.7014},{"date":"2019-03-13","close":2070.7014},{"date":"2019-03-14","close":2089.2725},{"date":"2019-03-15","close":2024.2728},{"date":"2019-03-18","close":2042.8441},{"date":"2019-03-19","close":2186.772},{"date":"2019-03-20","close":2084.6294},{"date":"2019-03-21","close":2070.7014},{"date":"2019-03-22","close":2061.4155},{"date":"2019-03-25","close":2014.9875},{"date":"2019-03-26","close":2024.2728},{"date":"2019-03-27","close":2024.2728},{"date":"2019-03-28","close":2005.7017},{"date":"2019-03-29","close":2042.8441},{"date":"2019-04-01","close":2070.7014},{"date":"2019-04-02","close":2084.6294},{"date":"2019-04-03","close":2117.1294},{"date":"2019-04-04","close":2107.844},{"date":"2019-04-05","close":2103.2012},{"date":"2019-04-08","close":2103.2012},{"date":"2019-04-09","close":2098.5581},{"date":"2019-04-10","close":2131.0581},{"date":"2019-04-11","close":2149.6292},{"date":"2019-04-12","close":2154.272},{"date":"2019-04-15","close":2177.4861},{"date":"2019-04-16","close":2158.9148},{"date":"2019-04-17","close":2163.5579},{"date":"2019-04-18","close":2177.4861},{"date":"2019-04-19","close":2182.1292},{"date":"2019-04-22","close":2191.4148},{"date":"2019-04-23","close":2391.0564},{"date":"2019-04-24","close":2321.4141},{"date":"2019-04-25","close":2256.4146},{"date":"2019-04-26","close":2237.8435},{"date":"2019-04-29","close":2279.6287},{"date":"2019-04-30","close":2265.7002},{"date":"2019-05-02","close":2274.9856},{"date":"2019-05-03","close":2256.4146},{"date":"2019-05-07","close":2307.4854},{"date":"2019-05-08","close":2335.3423},{"date":"2019-05-09","close":2242.4856},{"date":"2019-05-10","close":2191.4148},{"date":"2019-05-13","close":2196.0576},{"date":"2019-05-14","close":2182.1292},{"date":"2019-05-15","close":2200.7004},{"date":"2019-05-16","close":2070.7014},{"date":"2019-05-17","close":2103.2012},{"date":"2019-05-20","close":2056.7727},{"date":"2019-05-21","close":2056.7727},{"date":"2019-05-22","close":2070.7014},{"date":"2019-05-23","close":2024.2728},{"date":"2019-05-24","close":2014.9875},{"date":"2019-05-27","close":2028.9156},{"date":"2019-05-28","close":2042.8441},{"date":"2019-05-29","close":2033.5586},{"date":"2019-05-30","close":2061.4155},{"date":"2019-05-31","close":2126.4153},{"date":"2019-06-03","close":2103.2012},{"date":"2019-06-04","close":2131.0581},{"date":"2019-06-05","close":2103.2012},{"date":"2019-06-07","close":2144.9866},{"date":"2019-06-10","close":2149.6292},{"date":"2019-06-11","close":2790.3398},{"date":"2019-06-12","close":2999.2671},{"date":"2019-06-13","close":3064.2666},{"date":"2019-06-14","close":2901.7676},{"date":"2019-06-17","close":2753.1965},{"date":"2019-06-18","close":2771.7686},{"date":"2019-06-19","close":2757.8398},{"date":"2019-06-20","close":2804.2686},{"date":"2019-06-21","close":3644.6199},{"date":"2019-06-24","close":3537.835},{"date":"2019-06-25","close":3514.6206},{"date":"2019-06-26","close":3412.4788},{"date":"2019-06-27","close":3217.4797},{"date":"2019-06-28","close":3068.9094},{"date":"2019-07-01","close":2938.9102},{"date":"2019-07-02","close":3630.6914},{"date":"2019-07-03","close":3268.551},{"date":"2019-07-04","close":3301.0505},{"date":"2019-07-05","close":3277.8362},{"date":"2019-07-08","close":2906.4102},{"date":"2019-07-09","close":2911.0532},{"date":"2019-07-10","close":2976.0525},{"date":"2019-07-11","close":2929.6243},{"date":"2019-07-12","close":2999.2671},{"date":"2019-07-15","close":2873.9104},{"date":"2019-07-16","close":2906.4102},{"date":"2019-07-17","close":2971.4097},{"date":"2019-07-18","close":2943.5527},{"date":"2019-07-19","close":2989.9812},{"date":"2019-07-22","close":2971.4097},{"date":"2019-07-23","close":2846.0535},{"date":"2019-07-24","close":2855.3394},{"date":"2019-07-25","close":2729.9827},{"date":"2019-07-26","close":2739.2686},{"date":"2019-07-29","close":2502.4841},{"date":"2019-07-30","close":2595.3406},{"date":"2019-07-31","close":2716.0542},{"date":"2019-08-01","close":2609.2693},{"date":"2019-08-02","close":2627.8403},{"date":"2019-08-05","close":2488.5559},{"date":"2019-08-06","close":2386.4136},{"date":"2019-08-07","close":2534.9841},{"date":"2019-08-08","close":2637.1262},{"date":"2019-08-09","close":2664.9834},{"date":"2019-08-12","close":2604.6267},{"date":"2019-08-13","close":2572.1265},{"date":"2019-08-14","close":2613.9124},{"date":"2019-08-16","close":2525.6985},{"date":"2019-08-19","close":2794.9822},{"date":"2019-08-20","close":2971.4097},{"date":"2019-08-21","close":3087.4802},{"date":"2019-08-22","close":2994.6243},{"date":"2019-08-23","close":2976.0525},{"date":"2019-08-26","close":2790.3398},{"date":"2019-08-27","close":2948.1958},{"date":"2019-08-28","close":2952.8384},{"date":"2019-08-29","close":2952.8384},{"date":"2019-08-30","close":2989.9812},{"date":"2019-09-02","close":2915.696},{"date":"2019-09-03","close":3082.8374},{"date":"2019-09-04","close":3101.4092},{"date":"2019-09-05","close":4029.9751},{"date":"2019-09-06","close":4197.1162},{"date":"2019-09-09","close":4303.9009},{"date":"2019-09-10","close":4127.4741},{"date":"2019-09-11","close":4271.4014},{"date":"2019-09-16","close":4410.687},{"date":"2019-09-17","close":4791.3989},{"date":"2019-09-18","close":4313.187},{"date":"2019-09-19","close":4313.187},{"date":"2019-09-20","close":4410.687},{"date":"2019-09-23","close":4591.7568},{"date":"2019-09-24","close":4536.043},{"date":"2019-09-25","close":4494.2578},{"date":"2019-09-26","close":4229.6162},{"date":"2019-09-27","close":4243.5444},{"date":"2019-09-30","close":4271.4014},{"date":"2019-10-01","close":3407.8357},{"date":"2019-10-02","close":3403.1926},{"date":"2019-10-04","close":3352.1216},{"date":"2019-10-07","close":3375.3362},{"date":"2019-10-08","close":3393.907},{"date":"2019-10-10","close":3403.1926},{"date":"2019-10-11","close":3324.2649},{"date":"2019-10-14","close":3366.0503},{"date":"2019-10-15","close":3328.9075},{"date":"2019-10-16","close":3384.6213},{"date":"2019-10-17","close":3361.4072},{"date":"2019-10-18","close":3324.2649},{"date":"2019-10-21","close":3203.551},{"date":"2019-10-22","close":3287.1218},{"date":"2019-10-23","close":3305.6934},{"date":"2019-10-24","close":3249.9797},{"date":"2019-10-25","close":3231.4084},{"date":"2019-10-28","close":3240.6938},{"date":"2019-10-29","close":3305.6934},{"date":"2019-10-30","close":3449.6211},{"date":"2019-10-31","close":3338.1931},{"date":"2019-11-01","close":3352.1216},{"date":"2019-11-04","close":3310.3364},{"date":"2019-11-05","close":3366.0503},{"date":"2019-11-06","close":3375.3362},{"date":"2019-11-07","close":3328.9075},{"date":"2019-11-08","close":3407.8357},{"date":"2019-11-11","close":3588.906},{"date":"2019-11-12","close":3519.2637},{"date":"2019-11-13","close":3472.8352},{"date":"2019-11-14","close":3449.6211},{"date":"2019-11-15","close":3426.407},{"date":"2019-11-18","close":3407.8357},{"date":"2019-11-19","close":3240.6938},{"date":"2019-11-20","close":3101.4092},{"date":"2019-11-21","close":3138.5513},{"date":"2019-11-22","close":3119.9805},{"date":"2019-11-25","close":3198.9087},{"date":"2019-11-26","close":3208.1941},{"date":"2019-11-27","close":3143.1943},{"date":"2019-11-28","close":3161.7656},{"date":"2019-11-29","close":3027.1238},{"date":"2019-12-02","close":3027.1238},{"date":"2019-12-03","close":3101.4092},{"date":"2019-12-04","close":3110.6946},{"date":"2019-12-05","close":3115.3376},{"date":"2019-12-06","close":3184.9802},{"date":"2019-12-09","close":3222.1226},{"date":"2019-12-10","close":3203.551},{"date":"2019-12-11","close":3087.4802},{"date":"2019-12-12","close":3087.4802},{"date":"2019-12-13","close":3189.6228},{"date":"2019-12-16","close":3198.9087},{"date":"2019-12-17","close":3115.3376},{"date":"2019-12-18","close":3152.4802},{"date":"2019-12-19","close":3143.1943},{"date":"2019-12-20","close":3189.6228},{"date":"2019-12-23","close":3054.9807},{"date":"2019-12-24","close":2929.6243},{"date":"2019-12-26","close":2971.4097},{"date":"2019-12-27","close":3065.145},{"date":"2019-12-30","close":3149.5071},{"date":"2020-01-02","close":3304.1702},{"date":"2020-01-03","close":3308.8567},{"date":"2020-01-06","close":3271.3628},{"date":"2020-01-07","close":3290.1101},{"date":"2020-01-08","close":3046.3979},{"date":"2020-01-09","close":3215.1218},{"date":"2020-01-10","close":3290.1101},{"date":"2020-01-13","close":3313.5437},{"date":"2020-01-14","close":3290.1101},{"date":"2020-01-15","close":3397.9055},{"date":"2020-01-16","close":3355.7249},{"date":"2020-01-17","close":3365.0984},{"date":"2020-01-20","close":3276.0496},{"date":"2020-01-21","close":3158.8804},{"date":"2020-01-22","close":3271.3628},{"date":"2020-01-23","close":3266.676},{"date":"2020-01-28","close":3116.6992},{"date":"2020-01-29","close":3065.145},{"date":"2020-01-30","close":2896.4219},{"date":"2020-01-31","close":2723.0112},{"date":"2020-02-03","close":2723.0112},{"date":"2020-02-04","close":2812.0596},{"date":"2020-02-05","close":3276.0496},{"date":"2020-02-06","close":3224.4951},{"date":"2020-02-07","close":2938.6023},{"date":"2020-02-10","close":2957.3494},{"date":"2020-02-11","close":2994.8438},{"date":"2020-02-12","close":3008.9041},{"date":"2020-02-13","close":2947.9758},{"date":"2020-02-14","close":2947.9758},{"date":"2020-02-17","close":3060.4585},{"date":"2020-02-18","close":2985.4702},{"date":"2020-02-19","close":2877.6743},{"date":"2020-02-20","close":2812.0596},{"date":"2020-02-21","close":2741.7581},{"date":"2020-02-24","close":2596.4685},{"date":"2020-02-25","close":2723.0112},{"date":"2020-02-26","close":2718.3245},{"date":"2020-02-27","close":2605.8423},{"date":"2020-02-28","close":2362.1301},{"date":"2020-03-02","close":2465.239},{"date":"2020-03-03","close":2465.239},{"date":"2020-03-04","close":2530.8538},{"date":"2020-03-05","close":2601.1553},{"date":"2020-03-06","close":2544.9143},{"date":"2020-03-09","close":2544.9143},{"date":"2020-03-10","close":2301.2021},{"date":"2020-03-11","close":2184.033},{"date":"2020-03-12","close":2100.0},{"date":"2020-03-13","close":1734.1035},{"date":"2020-03-16","close":1645.0551},{"date":"2020-03-17","close":1687.2358},{"date":"2020-03-18","close":1584.1268},{"date":"2020-03-19","close":1246.6798},{"date":"2020-03-20","close":1359.1622},{"date":"2020-03-23","close":1288.8607},{"date":"2020-03-24","close":1406.0298},{"date":"2020-03-25","close":1509.1388},{"date":"2020-03-26","close":1682.5492},{"date":"2020-03-27","close":1696.6093},{"date":"2020-03-30","close":1738.7903},{"date":"2020-03-31","close":1884.0798},{"date":"2020-04-01","close":1851.2726},{"date":"2020-04-02","close":1879.3933},{"date":"2020-04-03","close":1902.8271},{"date":"2020-04-06","close":2057.4905},{"date":"2020-04-07","close":2123.1052},{"date":"2020-04-08","close":2127.792},{"date":"2020-04-09","close":2165.2861},{"date":"2020-04-10","close":2338.6963},{"date":"2020-04-13","close":2404.3113},{"date":"2020-04-14","close":2624.5891},{"date":"2020-04-16","close":2437.1184},{"date":"2020-04-17","close":2423.0581},{"date":"2020-04-20","close":2380.8772},{"date":"2020-04-21","close":2287.1421},{"date":"2020-04-22","close":2362.1301},{"date":"2020-04-23","close":2446.4922},{"date":"2020-04-24","close":2366.8169},{"date":"2020-04-27","close":3074.5186},{"date":"2020-04-28","close":3280.7366},{"date":"2020-04-29","close":3149.5071},{"date":"2020-05-04","close":3205.748},{"date":"2020-05-06","close":3332.2908},{"date":"2020-05-07","close":3336.9773},{"date":"2020-05-08","close":3496.3276},{"date":"2020-05-11","close":3238.5554},{"date":"2020-05-12","close":3149.5071},{"date":"2020-05-13","close":3182.3142},{"date":"2020-05-14","close":3055.7715},{"date":"2020-05-15","close":3233.8687},{"date":"2020-05-18","close":3299.4836},{"date":"2020-05-19","close":3299.4836},{"date":"2020-05-20","close":3271.3628},{"date":"2020-05-21","close":3435.3997},{"date":"2020-05-22","close":3276.0496},{"date":"2020-05-25","close":3271.3628},{"date":"2020-05-26","close":3196.3745},{"date":"2020-05-27","close":3149.5071},{"date":"2020-05-28","close":3271.3628},{"date":"2020-05-29","close":4250.897},{"date":"2020-06-01","close":4082.1729},{"date":"2020-06-02","close":4189.9692},{"date":"2020-06-03","close":3960.3174},{"date":"2020-06-04","close":3913.4497},{"date":"2020-06-05","close":3791.594},{"date":"2020-06-08","close":3819.7146},{"date":"2020-06-09","close":3730.666},{"date":"2020-06-10","close":3730.666},{"date":"2020-06-11","close":3641.6169},{"date":"2020-06-12","close":3463.52},{"date":"2020-06-15","close":3102.6392},{"date":"2020-06-16","close":3379.1584},{"date":"2020-06-17","close":3341.6646},{"date":"2020-06-18","close":3393.2185},{"date":"2020-06-19","close":3411.9661},{"date":"2020-06-22","close":3580.6892},{"date":"2020-06-23","close":3515.0745},{"date":"2020-06-24","close":3519.7612},{"date":"2020-06-25","close":3890.0164},{"date":"2020-06-26","close":3697.8586},{"date":"2020-06-29","close":3468.207},{"date":"2020-06-30","close":3421.3394},{"date":"2020-07-01","close":3618.1836},{"date":"2020-07-02","close":3955.6311},{"date":"2020-07-03","close":3838.4614},{"date":"2020-07-06","close":3871.269},{"date":"2020-07-07","close":3875.9556},{"date":"2020-07-08","close":3754.0999},{"date":"2020-07-09","close":3782.2202},{"date":"2020-07-10","close":3772.8467},{"date":"2020-07-13","close":3791.594},{"date":"2020-07-14","close":3800.9673},{"date":"2020-07-15","close":3857.2087},{"date":"2020-07-16","close":3772.8467},{"date":"2020-07-17","close":3711.9187},{"date":"2020-07-20","close":3571.3159},{"date":"2020-07-21","close":3547.8821},{"date":"2020-07-22","close":3482.2673},{"date":"2020-07-23","close":3440.0864},{"date":"2020-07-24","close":3440.0864},{"date":"2020-07-27","close":3524.4482},{"date":"2020-07-28","close":3472.8938},{"date":"2020-07-29","close":3505.7009},{"date":"2020-07-30","close":3496.3276},{"date":"2020-07-31","close":3444.7732},{"date":"2020-08-03","close":3430.7129},{"date":"2020-08-04","close":3486.9541},{"date":"2020-08-05","close":3463.52},{"date":"2020-08-06","close":3632.2439},{"date":"2020-08-07","close":3576.0024},{"date":"2020-08-10","close":3665.0513},{"date":"2020-08-11","close":3622.8704},{"date":"2020-08-12","close":3735.3528},{"date":"2020-08-13","close":3852.5215},{"date":"2020-08-14","close":4147.7886},{"date":"2020-08-18","close":3585.376},{"date":"2020-08-19","close":3955.6311},{"date":"2020-08-20","close":3782.2202},{"date":"2020-08-21","close":3946.2576},{"date":"2020-08-24","close":4180.5957},{"date":"2020-08-25","close":4152.4751},{"date":"2020-08-26","close":4714.8867},{"date":"2020-08-27","close":4705.5137},{"date":"2020-08-28","close":4668.0195},{"date":"2020-08-31","close":4560.2231},{"date":"2020-09-01","close":4222.7759},{"date":"2020-09-02","close":4133.7285},{"date":"2020-09-03","close":4077.4866},{"date":"2020-09-04","close":3833.7747},{"date":"2020-09-07","close":3763.4734},{"date":"2020-09-08","close":3740.0393},{"date":"2020-09-09","close":3711.9187},{"date":"2020-09-10","close":3786.907},{"date":"2020-09-11","close":3594.7495},{"date":"2020-09-14","close":3604.1235},{"date":"2020-09-15","close":3580.6892},{"date":"2020-09-16","close":3543.1953},{"date":"2020-09-17","close":3454.1465},{"date":"2020-09-18","close":3444.7732},{"date":"2020-09-21","close":3374.4717},{"date":"2020-09-22","close":3172.9407},{"date":"2020-09-23","close":3247.929},{"date":"2020-09-24","close":3107.3259},{"date":"2020-09-25","close":3121.3865},{"date":"2020-09-28","close":3215.1218},{"date":"2020-09-29","close":3261.9893},{"date":"2020-10-05","close":3355.7249},{"date":"2020-10-06","close":3393.2185},{"date":"2020-10-07","close":3379.1584},{"date":"2020-10-08","close":3402.5923},{"date":"2020-10-12","close":3393.2185},{"date":"2020-10-13","close":3341.6646},{"date":"2020-10-14","close":3407.2793},{"date":"2020-10-15","close":3472.8938},{"date":"2020-10-16","close":3332.2908},{"date":"2020-10-19","close":3383.845},{"date":"2020-10-20","close":3486.9541},{"date":"2020-10-21","close":3557.2556},{"date":"2020-10-22","close":3636.9307},{"date":"2020-10-23","close":3768.1597},{"date":"2020-10-26","close":3519.7612},{"date":"2020-10-27","close":3482.2673},{"date":"2020-10-28","close":3561.9424},{"date":"2020-10-29","close":3454.1465},{"date":"2020-10-30","close":3411.9661},{"date":"2020-11-02","close":3374.4717},{"date":"2020-11-03","close":3463.52},{"date":"2020-11-04","close":3440.0864},{"date":"2020-11-05","close":3510.3877},{"date":"2020-11-06","close":3440.0864},{"date":"2020-11-09","close":3538.5085},{"date":"2020-11-10","close":3515.0745},{"date":"2020-11-11","close":3632.2439},{"date":"2020-11-12","close":3655.6775},{"date":"2020-11-13","close":3585.376},{"date":"2020-11-16","close":3641.6169},{"date":"2020-11-17","close":3749.4131},{"date":"2020-11-18","close":3796.2808},{"date":"2020-11-19","close":3702.5452},{"date":"2020-11-20","close":3800.9673},{"date":"2020-11-23","close":3768.1597},{"date":"2020-11-24","close":3871.269},{"date":"2020-11-25","close":3829.0884},{"date":"2020-11-26","close":3815.0278},{"date":"2020-11-27","close":3866.582},{"date":"2020-11-30","close":3913.4497},{"date":"2020-12-01","close":3866.582},{"date":"2020-12-02","close":3918.1362},{"date":"2020-12-03","close":3922.8235},{"date":"2020-12-04","close":3880.6426},{"date":"2020-12-07","close":3819.7146},{"date":"2020-12-08","close":3880.6426},{"date":"2020-12-09","close":4161.8486},{"date":"2020-12-10","close":4110.2939},{"date":"2020-12-11","close":4316.5122},{"date":"2020-12-14","close":4143.1011},{"date":"2020-12-15","close":3974.3774},{"date":"2020-12-16","close":4030.6189},{"date":"2020-12-17","close":3894.7026},{"date":"2020-12-18","close":3969.6904},{"date":"2020-12-21","close":4016.5586},{"date":"2020-12-22","close":3815.0278},{"date":"2020-12-23","close":3824.4014},{"date":"2020-12-24","close":3857.2087},{"date":"2020-12-28","close":3782.2202},{"date":"2020-12-29","close":4628.4922},{"date":"2020-12-30","close":4633.2197},{"date":"2021-01-04","close":4444.1094},{"date":"2021-01-05","close":4411.0146},{"date":"2021-01-06","close":4567.0308},{"date":"2021-01-07","close":4637.9473},{"date":"2021-01-08","close":4254.998},{"date":"2021-01-11","close":4032.7925},{"date":"2021-01-12","close":4070.6145},{"date":"2021-01-13","close":4084.7976},{"date":"2021-01-14","close":4037.5205},{"date":"2021-01-15","close":4132.0757},{"date":"2021-01-18","close":4184.0815},{"date":"2021-01-19","close":4273.9087},{"date":"2021-01-20","close":4259.7256},{"date":"2021-01-21","close":4288.0923},{"date":"2021-01-22","close":4236.0869},{"date":"2021-01-25","close":4236.0869},{"date":"2021-01-26","close":4103.7095},{"date":"2021-01-27","close":4046.9761},{"date":"2021-01-28","close":3947.6924},{"date":"2021-01-29","close":3753.8535},{"date":"2021-02-01","close":3777.4927},{"date":"2021-02-02","close":3810.5869},{"date":"2021-02-03","close":3905.1426},{"date":"2021-02-04","close":3876.7754},{"date":"2021-02-05","close":3886.231},{"date":"2021-02-08","close":3838.9536},{"date":"2021-02-09","close":3834.2256},{"date":"2021-02-10","close":3829.498},{"date":"2021-02-15","close":3857.8647},{"date":"2021-02-16","close":3857.8647},{"date":"2021-02-17","close":3985.5144},{"date":"2021-02-18","close":3895.6873},{"date":"2021-02-19","close":3905.1426},{"date":"2021-02-22","close":3895.6873},{"date":"2021-02-23","close":3924.054},{"date":"2021-02-24","close":3867.3201},{"date":"2021-02-25","close":3895.6873},{"date":"2021-02-26","close":3810.5869},{"date":"2021-03-02","close":3777.4927},{"date":"2021-03-03","close":3801.1311},{"date":"2021-03-04","close":3772.7646},{"date":"2021-03-05","close":3711.3037},{"date":"2021-03-08","close":3701.8484},{"date":"2021-03-09","close":3597.8372},{"date":"2021-03-10","close":3545.8315},{"date":"2021-03-11","close":3588.3813},{"date":"2021-03-12","close":3682.9368},{"date":"2021-03-15","close":3682.9368},{"date":"2021-03-16","close":3711.3037},{"date":"2021-03-17","close":3905.1426},{"date":"2021-03-18","close":3829.498},{"date":"2021-03-19","close":3961.8755},{"date":"2021-03-22","close":3895.6873},{"date":"2021-03-23","close":3848.4092},{"date":"2021-03-24","close":3890.9592},{"date":"2021-03-25","close":3990.2427},{"date":"2021-03-26","close":3957.1482},{"date":"2021-03-29","close":3919.3257},{"date":"2021-03-30","close":3928.7815},{"date":"2021-03-31","close":4018.6086},{"date":"2021-04-01","close":3952.4197},{"date":"2021-04-02","close":4065.887},{"date":"2021-04-05","close":4018.6086},{"date":"2021-04-06","close":4037.5205},{"date":"2021-04-07","close":4084.7976},{"date":"2021-04-08","close":3971.3313},{"date":"2021-04-09","close":4046.9761},{"date":"2021-04-12","close":4231.3589},{"date":"2021-04-13","close":4207.7202},{"date":"2021-04-14","close":4169.8984},{"date":"2021-04-15","close":4179.353},{"date":"2021-04-16","close":4113.1646},{"date":"2021-04-19","close":4065.887},{"date":"2021-04-20","close":4127.3477},{"date":"2021-04-21","close":4188.8091},{"date":"2021-04-22","close":4122.6201},{"date":"2021-04-23","close":4023.3367},{"date":"2021-04-26","close":4018.6086},{"date":"2021-04-27","close":4188.8091},{"date":"2021-04-28","close":4065.887},{"date":"2021-04-29","close":4042.248},{"date":"2021-04-30","close":4354.2817},{"date":"2021-05-03","close":4444.1094},{"date":"2021-05-04","close":4448.8364},{"date":"2021-05-06","close":4505.5698},{"date":"2021-05-07","close":4458.292},{"date":"2021-05-10","close":4411.0146},{"date":"2021-05-11","close":4515.0254},{"date":"2021-05-12","close":4486.6587},{"date":"2021-05-13","close":4486.6587},{"date":"2021-05-14","close":3872.0481},{"date":"2021-05-17","close":3801.1311},{"date":"2021-05-18","close":3914.5979},{"date":"2021-05-20","close":3820.0425},{"date":"2021-05-21","close":3820.0425},{"date":"2021-05-24","close":3630.9314},{"date":"2021-05-25","close":3697.1204},{"date":"2021-05-26","close":3730.2148},{"date":"2021-05-27","close":3734.9426},{"date":"2021-05-28","close":3848.4092},{"date":"2021-05-31","close":3857.8647},{"date":"2021-06-01","close":3862.5928},{"date":"2021-06-02","close":3853.137},{"date":"2021-06-03","close":3848.4092},{"date":"2021-06-04","close":3867.3201},{"date":"2021-06-07","close":3905.1426},{"date":"2021-06-08","close":3867.3201},{"date":"2021-06-09","close":3843.6812},{"date":"2021-06-10","close":3862.5928},{"date":"2021-06-11","close":3924.054},{"date":"2021-06-14","close":4098.9814},{"date":"2021-06-15","close":4089.5254},{"date":"2021-06-16","close":4127.3477},{"date":"2021-06-17","close":4165.1699},{"date":"2021-06-18","close":4500.8418},{"date":"2021-06-21","close":4538.6641},{"date":"2021-06-22","close":4491.3867},{"date":"2021-06-23","close":4250.2705},{"date":"2021-06-24","close":4278.6362},{"date":"2021-06-25","close":4221.9033},{"date":"2021-06-28","close":4335.3701},{"date":"2021-06-29","close":4236.0869},{"date":"2021-06-30","close":4160.4419},{"date":"2021-07-01","close":4193.5366},{"date":"2021-07-02","close":4254.998},{"date":"2021-07-05","close":4113.1646},{"date":"2021-07-06","close":4321.187},{"date":"2021-07-07","close":4146.2588},{"date":"2021-07-08","close":3994.9702},{"date":"2021-07-09","close":3886.231},{"date":"2021-07-12","close":4004.4255},{"date":"2021-07-13","close":4051.7034},{"date":"2021-07-14","close":4108.437},{"date":"2021-07-15","close":4198.2642},{"date":"2021-07-16","close":4150.9868},{"date":"2021-07-19","close":4028.0645},{"date":"2021-07-20","close":3928.7815},{"date":"2021-07-21","close":3924.054},{"date":"2021-07-22","close":3938.2368},{"date":"2021-07-23","close":3966.6033},{"date":"2021-07-26","close":3876.7754},{"date":"2021-07-27","close":3999.698},{"date":"2021-07-28","close":3957.1482},{"date":"2021-07-29","close":4009.1533},{"date":"2021-07-30","close":3890.9592},{"date":"2021-08-02","close":3890.9592},{"date":"2021-08-03","close":3805.8594},{"date":"2021-08-04","close":3857.8647},{"date":"2021-08-05","close":3919.3257},{"date":"2021-08-06","close":3928.7815},{"date":"2021-08-09","close":3895.6873},{"date":"2021-08-10","close":3801.1311},{"date":"2021-08-11","close":3782.2202},{"date":"2021-08-12","close":3734.9426},{"date":"2021-08-13","close":3649.8425},{"date":"2021-08-17","close":3536.376},{"date":"2021-08-18","close":3583.6538},{"date":"2021-08-19","close":3394.5427},{"date":"2021-08-20","close":3214.8875},{"date":"2021-08-23","close":3337.8091},{"date":"2021-08-24","close":3503.2815},{"date":"2021-08-25","close":3493.8259},{"date":"2021-08-26","close":3484.3704},{"date":"2021-08-27","close":3479.6426},{"date":"2021-08-30","close":3512.7371},{"date":"2021-08-31","close":3489.0981},{"date":"2021-09-01","close":3508.0095},{"date":"2021-09-02","close":3517.4648},{"date":"2021-09-03","close":3522.1926},{"date":"2021-09-06","close":3541.1038},{"date":"2021-09-07","close":3607.2925},{"date":"2021-09-08","close":3541.1038},{"date":"2021-09-09","close":3460.7314},{"date":"2021-09-10","close":3489.0981},{"date":"2021-09-13","close":3394.5427},{"date":"2021-09-14","close":3385.0874},{"date":"2021-09-15","close":3347.2649},{"date":"2021-09-16","close":3309.4429},{"date":"2021-09-17","close":3356.7205},{"date":"2021-09-23","close":3238.5261},{"date":"2021-09-24","close":3243.2539},{"date":"2021-09-27","close":3262.165},{"date":"2021-09-28","close":3219.6147},{"date":"2021-09-29","close":3143.9702},{"date":"2021-09-30","close":3257.4373},{"date":"2021-10-01","close":3087.2375},{"date":"2021-10-05","close":2860.3042},{"date":"2021-10-06","close":2761.021},{"date":"2021-10-07","close":2926.4929},{"date":"2021-10-08","close":2992.6819},{"date":"2021-10-12","close":2879.2151},{"date":"2021-10-13","close":2959.5874},{"date":"2021-10-14","close":3016.3206},{"date":"2021-10-15","close":3271.6204},{"date":"2021-10-18","close":3224.343},{"date":"2021-10-19","close":3219.6147},{"date":"2021-10-20","close":3247.9817},{"date":"2021-10-21","close":3191.2485},{"date":"2021-10-22","close":3191.2485},{"date":"2021-10-25","close":3214.8875},{"date":"2021-10-26","close":3243.2539},{"date":"2021-10-27","close":3271.6204},{"date":"2021-10-28","close":3257.4373},{"date":"2021-10-29","close":3172.3374},{"date":"2021-11-01","close":3158.1541},{"date":"2021-11-02","close":3229.0706},{"date":"2021-11-03","close":3172.3374},{"date":"2021-11-04","close":3210.1594},{"date":"2021-11-05","close":3153.426},{"date":"2021-11-08","close":3087.2375},{"date":"2021-11-09","close":3044.6875},{"date":"2021-11-10","close":2969.0432},{"date":"2021-11-11","close":2921.7654},{"date":"2021-11-12","close":2973.7705},{"date":"2021-11-15","close":3011.593},{"date":"2021-11-16","close":2945.4041},{"date":"2021-11-17","close":2893.3987},{"date":"2021-11-18","close":2935.9485},{"date":"2021-11-19","close":2950.1316},{"date":"2021-11-22","close":2898.1262},{"date":"2021-11-23","close":2940.676},{"date":"2021-11-24","close":2907.5818},{"date":"2021-11-25","close":2865.032},{"date":"2021-11-26","close":2784.6597},{"date":"2021-11-29","close":2680.6484},{"date":"2021-11-30","close":2477.3542},{"date":"2021-12-01","close":2552.9985},{"date":"2021-12-02","close":2590.8208},{"date":"2021-12-03","close":2685.3765},{"date":"2021-12-06","close":2709.0154},{"date":"2021-12-07","close":2713.7429},{"date":"2021-12-08","close":2742.1099},{"date":"2021-12-09","close":2756.2927},{"date":"2021-12-10","close":2775.2043},{"date":"2021-12-13","close":2775.2043},{"date":"2021-12-14","close":2765.7485},{"date":"2021-12-15","close":2732.6541},{"date":"2021-12-16","close":2732.6541},{"date":"2021-12-17","close":2723.1985},{"date":"2021-12-20","close":2657.0098},{"date":"2021-12-21","close":2657.0098},{"date":"2021-12-22","close":2657.0098},{"date":"2021-12-23","close":2680.6484},{"date":"2021-12-24","close":2742.1099},{"date":"2021-12-27","close":2775.2043},{"date":"2021-12-28","close":2742.1099},{"date":"2021-12-29","close":2804.4302},{"date":"2021-12-30","close":2790.0486},{"date":"2022-01-03","close":2915.0},{"date":"2022-01-04","close":2823.606},{"date":"2022-01-05","close":2866.7512},{"date":"2022-01-06","close":2895.5146},{"date":"2022-01-07","close":2905.1023},{"date":"2022-01-10","close":2866.7512},{"date":"2022-01-11","close":2794.8425},{"date":"2022-01-12","close":3044.1252},{"date":"2022-01-13","close":3063.301},{"date":"2022-01-14","close":2977.0105},{"date":"2022-01-17","close":2909.896},{"date":"2022-01-18","close":2933.8657},{"date":"2022-01-19","close":2900.3083},{"date":"2022-01-20","close":3072.8887},{"date":"2022-01-21","close":3168.7668},{"date":"2022-01-24","close":3168.7668},{"date":"2022-01-25","close":3096.8582},{"date":"2022-01-26","close":3096.8582},{"date":"2022-01-27","close":2837.9878},{"date":"2022-01-28","close":2876.3389},{"date":"2022-02-03","close":3159.1792},{"date":"2022-02-04","close":3211.9116},{"date":"2022-02-07","close":3207.1177},{"date":"2022-02-08","close":3207.1177},{"date":"2022-02-09","close":3207.1177},{"date":"2022-02-10","close":3159.1792},{"date":"2022-02-11","close":3302.9958},{"date":"2022-02-14","close":3130.4155},{"date":"2022-02-15","close":3163.9727},{"date":"2022-02-16","close":3096.8582},{"date":"2022-02-17","close":3116.0337},{"date":"2022-02-18","close":3192.7363},{"date":"2022-02-21","close":3168.7668},{"date":"2022-02-22","close":3192.7363},{"date":"2022-02-23","close":3197.53},{"date":"2022-02-24","close":3307.7898},{"date":"2022-02-25","close":3154.385},{"date":"2022-02-28","close":3154.385},{"date":"2022-03-02","close":3192.7363},{"date":"2022-03-03","close":3173.5605},{"date":"2022-03-04","close":3173.5605},{"date":"2022-03-07","close":3494.7517},{"date":"2022-03-08","close":3259.8508},{"date":"2022-03-10","close":3259.8508},{"date":"2022-03-11","close":3240.675},{"date":"2022-03-14","close":3279.0264},{"date":"2022-03-15","close":3279.0264},{"date":"2022-03-16","close":3279.0264},{"date":"2022-03-17","close":3279.0264},{"date":"2022-03-18","close":3226.2937},{"date":"2022-03-21","close":3226.2937},{"date":"2022-03-22","close":3614.5994},{"date":"2022-03-23","close":3566.6602},{"date":"2022-03-24","close":3528.3091},{"date":"2022-03-25","close":3418.0493},{"date":"2022-03-28","close":3499.5457},{"date":"2022-03-29","close":3365.3164},{"date":"2022-03-30","close":3437.2249},{"date":"2022-03-31","close":3499.5457},{"date":"2022-04-01","close":3470.782},{"date":"2022-04-04","close":3451.6067},{"date":"2022-04-05","close":3499.5457},{"date":"2022-04-06","close":3576.2478},{"date":"2022-04-07","close":3437.2249},{"date":"2022-04-08","close":3489.958},{"date":"2022-04-11","close":3605.0112},{"date":"2022-04-12","close":3595.4238},{"date":"2022-04-13","close":3557.0725},{"date":"2022-04-14","close":3662.5383},{"date":"2022-04-15","close":3748.8284},{"date":"2022-04-18","close":3930.9963},{"date":"2022-04-19","close":4204.2485},{"date":"2022-04-20","close":3921.4087},{"date":"2022-04-21","close":3993.3169},{"date":"2022-04-22","close":5186.9976},{"date":"2022-04-25","close":6740.2207},{"date":"2022-04-26","close":8753.6582},{"date":"2022-04-27","close":8600.2529},{"date":"2022-04-28","close":7468.8931},{"date":"2022-04-29","close":6922.3892},{"date":"2022-05-02","close":7085.3813},{"date":"2022-05-03","close":7152.4956},{"date":"2022-05-04","close":6136.1895},{"date":"2022-05-06","close":6270.4189},{"date":"2022-05-09","close":7100.0},{"date":"2022-05-10","close":6538.877},{"date":"2022-05-11","close":6711.4575},{"date":"2022-05-12","close":6126.6021},{"date":"2022-05-13","close":5858.144},{"date":"2022-05-16","close":6759.396},{"date":"2022-05-17","close":5992.373},{"date":"2022-05-18","close":6107.4263},{"date":"2022-05-19","close":5838.9678},{"date":"2022-05-20","close":7286.7246},{"date":"2022-05-23","close":7785.291},{"date":"2022-05-24","close":7056.6182},{"date":"2022-05-25","close":6711.4575},{"date":"2022-05-26","close":6222.4795},{"date":"2022-05-27","close":6989.5034},{"date":"2022-05-30","close":6922.3892},{"date":"2022-05-31","close":6979.916},{"date":"2022-06-02","close":6999.0913},{"date":"2022-06-03","close":6673.106},{"date":"2022-06-07","close":6778.5718},{"date":"2022-06-08","close":6510.1138},{"date":"2022-06-09","close":6117.0137},{"date":"2022-06-10","close":6529.2891},{"date":"2022-06-13","close":7440.1304},{"date":"2022-06-14","close":6366.2964},{"date":"2022-06-15","close":6481.3501},{"date":"2022-06-16","close":6721.0454},{"date":"2022-06-17","close":7162.0845},{"date":"2022-06-20","close":8820.7725},{"date":"2022-06-21","close":8907.0625},{"date":"2022-06-22","close":8264.6807},{"date":"2022-06-23","close":6577.2285},{"date":"2022-06-24","close":6711.4575},{"date":"2022-06-27","close":7142.9082},{"date":"2022-06-28","close":6807.335},{"date":"2022-06-29","close":7286.7246},{"date":"2022-06-30","close":7651.061},{"date":"2022-07-01","close":6836.0986},{"date":"2022-07-04","close":6586.8164},{"date":"2022-07-05","close":6558.0527},{"date":"2022-07-06","close":5944.4341},{"date":"2022-07-07","close":6500.5259},{"date":"2022-07-08","close":6778.5718},{"date":"2022-07-11","close":6615.5796},{"date":"2022-07-12","close":6299.1816},{"date":"2022-07-13","close":6356.7085},{"date":"2022-07-14","close":6021.1362},{"date":"2022-07-15","close":5570.5098},{"date":"2022-07-18","close":5666.3877},{"date":"2022-07-19","close":5656.7993},{"date":"2022-07-20","close":5637.624},{"date":"2022-07-21","close":5465.0444},{"date":"2022-07-22","close":5273.2881},{"date":"2022-07-25","close":5148.647},{"date":"2022-07-26","close":5177.4097},{"date":"2022-07-27","close":5100.7075},{"date":"2022-07-28","close":5004.8301},{"date":"2022-07-29","close":5091.1201},{"date":"2022-08-01","close":5100.7075},{"date":"2022-08-02","close":4966.478},{"date":"2022-08-03","close":5004.8301},{"date":"2022-08-04","close":4899.3638},{"date":"2022-08-05","close":4880.1885},{"date":"2022-08-08","close":4841.8374},{"date":"2022-08-09","close":4741.165},{"date":"2022-08-10","close":4645.2871},{"date":"2022-08-11","close":4707.6079},{"date":"2022-08-12","close":4750.7529},{"date":"2022-08-16","close":4793.8979},{"date":"2022-08-17","close":5666.3877},{"date":"2022-08-18","close":5973.1973},{"date":"2022-08-19","close":5819.792},{"date":"2022-08-22","close":5982.7842},{"date":"2022-08-23","close":5944.4341},{"date":"2022-08-24","close":5695.1514},{"date":"2022-08-25","close":6088.2505},{"date":"2022-08-26","close":6126.6021},{"date":"2022-08-29","close":5982.7842},{"date":"2022-08-30","close":5800.6167},{"date":"2022-08-31","close":5781.4409},{"date":"2022-09-01","close":5397.9297},{"date":"2022-09-02","close":5215.7617},{"date":"2022-09-05","close":5196.5854},{"date":"2022-09-06","close":5071.9443},{"date":"2022-09-07","close":4870.6006},{"date":"2022-09-08","close":5196.5854},{"date":"2022-09-13","close":5378.7539},{"date":"2022-09-14","close":5560.9219},{"date":"2022-09-15","close":5522.5703},{"date":"2022-09-16","close":5148.647},{"date":"2022-09-19","close":5110.2954},{"date":"2022-09-20","close":5043.1807},{"date":"2022-09-21","close":5234.9365},{"date":"2022-09-22","close":6289.5942},{"date":"2022-09-23","close":5752.6777},{"date":"2022-09-26","close":5944.4341},{"date":"2022-09-27","close":5378.7539},{"date":"2022-09-28","close":5129.4702},{"date":"2022-09-29","close":5369.1655},{"date":"2022-09-30","close":5148.647},{"date":"2022-10-04","close":5311.6387},{"date":"2022-10-05","close":5704.7388},{"date":"2022-10-06","close":5580.0972},{"date":"2022-10-07","close":5858.144},{"date":"2022-10-11","close":5915.6699},{"date":"2022-10-12","close":5407.5171},{"date":"2022-10-13","close":4928.127},{"date":"2022-10-14","close":5043.1807},{"date":"2022-10-17","close":4937.7148},{"date":"2022-10-18","close":4995.2412},{"date":"2022-10-19","close":4947.3027},{"date":"2022-10-20","close":4793.8979},{"date":"2022-10-21","close":4558.9976},{"date":"2022-10-24","close":4630.9058},{"date":"2022-10-25","close":4501.4702},{"date":"2022-10-26","close":4367.2412},{"date":"2022-10-27","close":4372.0352},{"date":"2022-10-28","close":4213.8364},{"date":"2022-10-31","close":4582.9668},{"date":"2022-11-01","close":4506.2646},{"date":"2022-11-02","close":4410.3862},{"date":"2022-11-03","close":4252.1875},{"date":"2022-11-04","close":4175.4854},{"date":"2022-11-07","close":4223.4243},{"date":"2022-11-08","close":4247.3936},{"date":"2022-11-09","close":4237.8062},{"date":"2022-11-10","close":4376.8291},{"date":"2022-11-11","close":4343.272},{"date":"2022-11-14","close":4309.7148},{"date":"2022-11-15","close":4352.8594},{"date":"2022-11-16","close":4506.2646},{"date":"2022-11-17","close":4319.3022},{"date":"2022-11-18","close":4252.1875},{"date":"2022-11-21","close":4141.9272},{"date":"2022-11-22","close":4089.1951},{"date":"2022-11-23","close":4141.9272},{"date":"2022-11-24","close":4137.1338},{"date":"2022-11-25","close":4127.5464},{"date":"2022-11-28","close":4031.6685},{"date":"2022-11-29","close":4022.0803},{"date":"2022-11-30","close":4055.6377},{"date":"2022-12-01","close":4070.0193},{"date":"2022-12-02","close":4031.6685},{"date":"2022-12-05","close":3998.1111},{"date":"2022-12-06","close":3830.3245},{"date":"2022-12-07","close":3911.8208},{"date":"2022-12-08","close":4055.6377},{"date":"2022-12-09","close":3897.439},{"date":"2022-12-12","close":3897.439},{"date":"2022-12-13","close":3878.2637},{"date":"2022-12-14","close":3930.9963},{"date":"2022-12-15","close":3921.4087},{"date":"2022-12-16","close":3868.6758},{"date":"2022-12-19","close":3777.5918},{"date":"2022-12-20","close":3825.5305},{"date":"2022-12-21","close":3791.9731},{"date":"2022-12-22","close":3791.9731},{"date":"2022-12-23","close":3585.8359},{"date":"2022-12-26","close":3456.4006},{"date":"2022-12-27","close":3422.8435},{"date":"2022-12-28","close":3442.1543},{"date":"2022-12-29","close":3350.4277},{"date":"2023-01-02","close":3244.2183},{"date":"2023-01-03","close":3442.1543},{"date":"2023-01-04","close":3389.0496},{"date":"2023-01-05","close":3393.877},{"date":"2023-01-06","close":3456.6372},{"date":"2023-01-09","close":3495.2588},{"date":"2023-01-10","close":3490.4314},{"date":"2023-01-11","close":3562.8469},{"date":"2023-01-12","close":3601.4683},{"date":"2023-01-13","close":3601.4683},{"date":"2023-01-16","close":3591.813},{"date":"2023-01-17","close":3548.3638},{"date":"2023-01-18","close":3466.2927},{"date":"2023-01-19","close":3437.3262},{"date":"2023-01-20","close":3461.4651},{"date":"2023-01-25","close":3500.0867},{"date":"2023-01-26","close":3630.4348},{"date":"2023-01-27","close":3615.9517},{"date":"2023-01-30","close":3630.4348},{"date":"2023-01-31","close":3654.5732},{"date":"2023-02-01","close":3558.019},{"date":"2023-02-02","close":3640.0901},{"date":"2023-02-03","close":3615.9517},{"date":"2023-02-06","close":3678.7119},{"date":"2023-02-07","close":3678.7119},{"date":"2023-02-08","close":3693.1948},{"date":"2023-02-09","close":3630.4348},{"date":"2023-02-10","close":3640.0901},{"date":"2023-02-13","close":3615.9517},{"date":"2023-02-14","close":3620.7793},{"date":"2023-02-15","close":3418.0156},{"date":"2023-02-16","close":3471.1204},{"date":"2023-02-17","close":3495.2588},{"date":"2023-02-20","close":3538.7083},{"date":"2023-02-21","close":3558.019},{"date":"2023-02-22","close":4484.9385},{"date":"2023-02-23","close":4209.7598},{"date":"2023-02-24","close":4074.5837},{"date":"2023-02-27","close":3934.5801},{"date":"2023-02-28","close":3944.2358},{"date":"2023-03-02","close":3987.6851},{"date":"2023-03-03","close":4006.9961},{"date":"2023-03-06","close":3866.9922},{"date":"2023-03-07","close":3929.7524},{"date":"2023-03-08","close":3881.4753},{"date":"2023-03-09","close":3900.7861},{"date":"2023-03-10","close":3736.644},{"date":"2023-03-13","close":3765.6104},{"date":"2023-03-14","close":3282.8401},{"date":"2023-03-15","close":3427.6711},{"date":"2023-03-16","close":3355.2556},{"date":"2023-03-17","close":3475.948},{"date":"2023-03-20","close":3480.7759},{"date":"2023-03-21","close":3437.3262},{"date":"2023-03-22","close":3398.7048},{"date":"2023-03-23","close":3302.1506},{"date":"2023-03-24","close":3384.2217},{"date":"2023-03-27","close":3389.0496},{"date":"2023-03-28","close":3509.7419},{"date":"2023-03-29","close":3495.2588},{"date":"2023-03-30","close":3524.2253},{"date":"2023-03-31","close":3514.5698},{"date":"2023-04-03","close":3533.8806},{"date":"2023-04-04","close":3601.4683},{"date":"2023-04-05","close":3591.813},{"date":"2023-04-06","close":3524.2253},{"date":"2023-04-07","close":3558.019},{"date":"2023-04-10","close":3427.6711},{"date":"2023-04-11","close":3475.948},{"date":"2023-04-12","close":3524.2253},{"date":"2023-04-13","close":3562.8469},{"date":"2023-04-14","close":3562.8469},{"date":"2023-04-17","close":3644.9177},{"date":"2023-04-18","close":3611.1238},{"date":"2023-04-19","close":3789.749},{"date":"2023-04-20","close":3958.7188},{"date":"2023-04-21","close":3973.2017},{"date":"2023-04-24","close":3900.7861},{"date":"2023-04-25","close":3755.9551},{"date":"2023-04-26","close":4060.1006},{"date":"2023-04-27","close":3910.4414},{"date":"2023-04-28","close":3997.3403},{"date":"2023-05-02","close":3958.7188},{"date":"2023-05-03","close":4195.2764},{"date":"2023-05-04","close":3905.614},{"date":"2023-05-08","close":4441.4893},{"date":"2023-05-09","close":4214.5869},{"date":"2023-05-10","close":4320.7964},{"date":"2023-05-11","close":4074.5837},{"date":"2023-05-12","close":3862.1648},{"date":"2023-05-15","close":3920.0972},{"date":"2023-05-16","close":4195.2764},{"date":"2023-05-17","close":4045.6174},{"date":"2023-05-18","close":3809.0596},{"date":"2023-05-19","close":3847.6814},{"date":"2023-05-22","close":3929.7524},{"date":"2023-05-23","close":3852.509},{"date":"2023-05-24","close":4142.1714},{"date":"2023-05-25","close":4354.5903},{"date":"2023-05-26","close":4146.9995},{"date":"2023-05-30","close":4006.9961},{"date":"2023-05-31","close":4074.5837},{"date":"2023-06-01","close":4002.168},{"date":"2023-06-02","close":4108.3779},{"date":"2023-06-05","close":4224.2427},{"date":"2023-06-07","close":4243.5532},{"date":"2023-06-08","close":4272.52},{"date":"2023-06-09","close":4359.4185},{"date":"2023-06-12","close":4214.5869},{"date":"2023-06-13","close":4185.6206},{"date":"2023-06-14","close":4344.9351},{"date":"2023-06-15","close":4436.6616},{"date":"2023-06-16","close":4393.2119},{"date":"2023-06-19","close":4494.5938},{"date":"2023-06-20","close":4325.6245},{"date":"2023-06-21","close":4354.5903},{"date":"2023-06-22","close":4287.0024},{"date":"2023-06-23","close":4050.4451},{"date":"2023-06-26","close":4026.3066},{"date":"2023-06-27","close":4050.4451},{"date":"2023-06-28","close":4137.3438},{"date":"2023-06-29","close":4026.3066},{"date":"2023-06-30","close":4055.2725},{"date":"2023-07-03","close":4098.7222},{"date":"2023-07-04","close":3973.2017},{"date":"2023-07-05","close":3997.3403},{"date":"2023-07-06","close":3886.3032},{"date":"2023-07-07","close":3751.1274},{"date":"2023-07-10","close":3804.2322},{"date":"2023-07-11","close":3784.9211},{"date":"2023-07-12","close":3765.6104},{"date":"2023-07-13","close":3813.8877},{"date":"2023-07-14","close":3973.2017},{"date":"2023-07-17","close":4031.1343},{"date":"2023-07-18","close":4021.4788},{"date":"2023-07-19","close":3973.2017},{"date":"2023-07-20","close":4074.5837},{"date":"2023-07-21","close":3982.8572},{"date":"2023-07-24","close":3765.6104},{"date":"2023-07-25","close":3722.1611},{"date":"2023-07-26","close":3538.7083},{"date":"2023-07-27","close":3504.9146},{"date":"2023-07-28","close":3582.1575},{"date":"2023-07-31","close":3664.2285},{"date":"2023-08-01","close":3693.1948},{"date":"2023-08-02","close":3630.4348},{"date":"2023-08-03","close":3509.7419},{"date":"2023-08-04","close":3548.3638},{"date":"2023-08-07","close":3823.543},{"date":"2023-08-08","close":3669.0564},{"date":"2023-08-09","close":3688.3672},{"date":"2023-08-10","close":3688.3672},{"date":"2023-08-11","close":3678.7119},{"date":"2023-08-14","close":3548.3638},{"date":"2023-08-16","close":3485.6035},{"date":"2023-08-17","close":3446.9819},{"date":"2023-08-18","close":3442.1543},{"date":"2023-08-21","close":3480.7759},{"date":"2023-08-22","close":3577.3298},{"date":"2023-08-23","close":3529.0527},{"date":"2023-08-24","close":3567.6746},{"date":"2023-08-25","close":3644.9177},{"date":"2023-08-28","close":3644.9177},{"date":"2023-08-29","close":3644.9177},{"date":"2023-08-30","close":3596.6409},{"date":"2023-08-31","close":3553.1914},{"date":"2023-09-01","close":3504.9146},{"date":"2023-09-04","close":3475.948},{"date":"2023-09-05","close":3480.7759},{"date":"2023-09-06","close":3466.2927},{"date":"2023-09-07","close":3422.8435},{"date":"2023-09-08","close":3485.6035},{"date":"2023-09-11","close":3403.5325},{"date":"2023-09-12","close":3408.3604},{"date":"2023-09-13","close":3413.1877},{"date":"2023-09-14","close":3408.3604},{"date":"2023-09-15","close":3427.6711},{"date":"2023-09-18","close":3393.877},{"date":"2023-09-19","close":3321.4614},{"date":"2023-09-20","close":3311.8059},{"date":"2023-09-21","close":3205.5964},{"date":"2023-09-22","close":3171.8025},{"date":"2023-09-25","close":3138.0088},{"date":"2023-09-26","close":3060.7654},{"date":"2023-09-27","close":3171.8025},{"date":"2023-10-04","close":3060.7654},{"date":"2023-10-05","close":2964.2112},{"date":"2023-10-06","close":3036.627},{"date":"2023-10-10","close":3253.8735},{"date":"2023-10-11","close":3191.1135},{"date":"2023-10-12","close":3200.769},{"date":"2023-10-13","close":3596.6409},{"date":"2023-10-16","close":3509.7419},{"date":"2023-10-17","close":3504.9146},{"date":"2023-10-18","close":3495.2588},{"date":"2023-10-19","close":3326.2893},{"date":"2023-10-20","close":3205.5964},{"date":"2023-10-23","close":3205.5964},{"date":"2023-10-24","close":3200.769},{"date":"2023-10-25","close":3278.0122},{"date":"2023-10-26","close":3109.0425},{"date":"2023-10-27","close":3041.4546},{"date":"2023-10-30","close":3055.9377},{"date":"2023-10-31","close":2988.3499},{"date":"2023-11-01","close":3012.4883},{"date":"2023-11-02","close":3084.9038},{"date":"2023-11-03","close":3128.3533},{"date":"2023-11-06","close":3181.4583},{"date":"2023-11-07","close":3123.5256},{"date":"2023-11-08","close":3118.698},{"date":"2023-11-09","close":3065.5933},{"date":"2023-11-10","close":3017.3162},{"date":"2023-11-13","close":2978.6943},{"date":"2023-11-14","close":3065.5933},{"date":"2023-11-15","close":3080.0762},{"date":"2023-11-16","close":3089.7317},{"date":"2023-11-17","close":3017.3162},{"date":"2023-11-20","close":3075.2485},{"date":"2023-11-21","close":3084.9038},{"date":"2023-11-22","close":3128.3533},{"date":"2023-11-23","close":3080.0762},{"date":"2023-11-24","close":3113.8701},{"date":"2023-11-27","close":3055.9377},{"date":"2023-11-28","close":3017.3162},{"date":"2023-11-29","close":3017.3162},{"date":"2023-11-30","close":3026.9714},{"date":"2023-12-01","close":3002.8328},{"date":"2023-12-04","close":2988.3499},{"date":"2023-12-05","close":2993.1777},{"date":"2023-12-06","close":3026.9714},{"date":"2023-12-07","close":2988.3499},{"date":"2023-12-08","close":3031.7993},{"date":"2023-12-11","close":3022.1436},{"date":"2023-12-12","close":3051.1101},{"date":"2023-12-13","close":3012.4883},{"date":"2023-12-14","close":2988.3499},{"date":"2023-12-15","close":2993.1777},{"date":"2023-12-18","close":3007.6609},{"date":"2023-12-19","close":3012.4883},{"date":"2023-12-20","close":3026.9714},{"date":"2023-12-21","close":3002.8328},{"date":"2023-12-22","close":3002.8328},{"date":"2023-12-26","close":2993.1777},{"date":"2023-12-27","close":3046.7139},{"date":"2023-12-28","close":3056.448},{"date":"2024-01-02","close":3066.1819},{"date":"2024-01-03","close":3051.5811},{"date":"2024-01-04","close":3114.8513},{"date":"2024-01-05","close":3061.3149},{"date":"2024-01-08","close":3095.3835},{"date":"2024-01-09","close":3134.3193},{"date":"2024-01-10","close":3090.5168},{"date":"2024-01-11","close":3100.2505},{"date":"2024-01-12","close":3124.5854},{"date":"2024-01-15","close":3178.1218},{"date":"2024-01-16","close":3119.7183},{"date":"2024-01-17","close":3402.0017},{"date":"2024-01-18","close":3319.2634},{"date":"2024-01-19","close":3411.7356},{"date":"2024-01-22","close":3217.0576},{"date":"2024-01-23","close":3182.9888},{"date":"2024-01-24","close":3090.5168},{"date":"2024-01-25","close":3085.6497},{"date":"2024-01-26","close":3071.0488},{"date":"2024-01-29","close":3109.9844},{"date":"2024-01-30","close":3085.6497},{"date":"2024-01-31","close":3071.0488},{"date":"2024-02-01","close":3075.9158},{"date":"2024-02-02","close":3124.5854},{"date":"2024-02-05","close":3134.3193},{"date":"2024-02-06","close":3080.7827},{"date":"2024-02-07","close":3109.9844},{"date":"2024-02-08","close":3114.8513},{"date":"2024-02-13","close":3129.4521},{"date":"2024-02-14","close":3158.6541},{"date":"2024-02-15","close":3134.3193},{"date":"2024-02-16","close":3153.7871},{"date":"2024-02-19","close":3139.186},{"date":"2024-02-20","close":3139.186},{"date":"2024-02-21","close":3148.9202},{"date":"2024-02-22","close":3139.186},{"date":"2024-02-23","close":3114.8513},{"date":"2024-02-26","close":3095.3835},{"date":"2024-02-27","close":3041.8472},{"date":"2024-02-28","close":3046.7139},{"date":"2024-02-29","close":3046.7139},{"date":"2024-03-04","close":3046.7139},{"date":"2024-03-05","close":2998.0447},{"date":"2024-03-06","close":2973.7097},{"date":"2024-03-07","close":2949.375},{"date":"2024-03-08","close":2954.2417},{"date":"2024-03-11","close":2988.3105},{"date":"2024-03-12","close":2993.1775},{"date":"2024-03-13","close":3012.6453},{"date":"2024-03-14","close":2998.0447},{"date":"2024-03-15","close":3007.7786},{"date":"2024-03-18","close":3012.6453},{"date":"2024-03-19","close":3012.6453},{"date":"2024-03-20","close":3046.7139},{"date":"2024-03-21","close":3066.1819},{"date":"2024-03-22","close":3085.6497},{"date":"2024-03-25","close":3319.2634},{"date":"2024-03-26","close":3207.3237},{"date":"2024-03-27","close":3105.1174},{"date":"2024-03-28","close":3080.7827},{"date":"2024-03-29","close":3061.3149},{"date":"2024-04-01","close":3066.1819},{"date":"2024-04-02","close":3139.186},{"date":"2024-04-03","close":3134.3193},{"date":"2024-04-04","close":3085.6497},{"date":"2024-04-05","close":3114.8513},{"date":"2024-04-08","close":3129.4521},{"date":"2024-04-09","close":3109.9844},{"date":"2024-04-11","close":3124.5854},{"date":"2024-04-12","close":3061.3149},{"date":"2024-04-15","close":3095.3835},{"date":"2024-04-16","close":3066.1819},{"date":"2024-04-17","close":3066.1819},{"date":"2024-04-18","close":3080.7827},{"date":"2024-04-19","close":3085.6497},{"date":"2024-04-22","close":3061.3149},{"date":"2024-04-23","close":3051.5811},{"date":"2024-04-24","close":3056.448},{"date":"2024-04-25","close":3046.7139},{"date":"2024-04-26","close":3032.1133},{"date":"2024-04-29","close":3036.98},{"date":"2024-04-30","close":3027.2461},{"date":"2024-05-02","close":3012.6453},{"date":"2024-05-03","close":3022.3792},{"date":"2024-05-07","close":3085.6497},{"date":"2024-05-08","close":3100.2505},{"date":"2024-05-09","close":3119.7183},{"date":"2024-05-10","close":3187.8557},{"date":"2024-05-13","close":3124.5854},{"date":"2024-05-14","close":3114.8513},{"date":"2024-05-16","close":3124.5854},{"date":"2024-05-17","close":3158.6541},{"date":"2024-05-20","close":3163.521},{"date":"2024-05-21","close":3197.5896},{"date":"2024-05-22","close":3285.1948},{"date":"2024-05-23","close":3119.7183},{"date":"2024-05-24","close":3173.2546},{"date":"2024-05-27","close":3163.521},{"date":"2024-05-28","close":3197.5896},{"date":"2024-05-29","close":3158.6541},{"date":"2024-05-30","close":3085.6497},{"date":"2024-05-31","close":3134.3193},{"date":"2024-06-03","close":3197.5896},{"date":"2024-06-04","close":3129.4521},{"date":"2024-06-05","close":3105.1174},{"date":"2024-06-07","close":3095.3835},{"date":"2024-06-10","close":3139.186},{"date":"2024-06-11","close":3100.2505},{"date":"2024-06-12","close":3134.3193},{"date":"2024-06-13","close":3105.1174},{"date":"2024-06-14","close":3163.521},{"date":"2024-06-17","close":3221.9243},{"date":"2024-06-18","close":3197.5896},{"date":"2024-06-19","close":3114.8513},{"date":"2024-06-20","close":3119.7183},{"date":"2024-06-21","close":3051.5811},{"date":"2024-06-24","close":3007.7786},{"date":"2024-06-25","close":3046.7139},{"date":"2024-06-26","close":3007.7786},{"date":"2024-06-27","close":2998.0447},{"date":"2024-06-28","close":3017.5125},{"date":"2024-07-01","close":3002.9114},{"date":"2024-07-02","close":2968.8428},{"date":"2024-07-03","close":2876.3706},{"date":"2024-07-04","close":2861.7698},{"date":"2024-07-05","close":2856.9028},{"date":"2024-07-08","close":2881.2375},{"date":"2024-07-09","close":2871.5037},{"date":"2024-07-10","close":2895.8384},{"date":"2024-07-11","close":2876.3706},{"date":"2024-07-12","close":2876.3706},{"date":"2024-07-15","close":2881.2375},{"date":"2024-07-16","close":2876.3706},{"date":"2024-07-17","close":2866.6367},{"date":"2024-07-18","close":2832.5681},{"date":"2024-07-19","close":2793.6323},{"date":"2024-07-22","close":2759.5637},{"date":"2024-07-23","close":2754.6965},{"date":"2024-07-24","close":2769.2976},{"date":"2024-07-25","close":2715.7612},{"date":"2024-07-26","close":2686.5593},{"date":"2024-07-29","close":2735.2288},{"date":"2024-07-30","close":2681.6924},{"date":"2024-07-31","close":2740.0959},{"date":"2024-08-01","close":2759.5637},{"date":"2024-08-02","close":2740.0959},{"date":"2024-08-05","close":2384.8081},{"date":"2024-08-06","close":2560.0186},{"date":"2024-08-07","close":2589.2202},{"date":"2024-08-08","close":2535.6836},{"date":"2024-08-09","close":2550.2847},{"date":"2024-08-12","close":2579.4863},{"date":"2024-08-13","close":2637.8896},{"date":"2024-08-14","close":2642.7568},{"date":"2024-08-16","close":2589.2202},{"date":"2024-08-19","close":2603.821},{"date":"2024-08-20","close":2633.0229},{"date":"2024-08-21","close":2603.821},{"date":"2024-08-22","close":2540.5508},{"date":"2024-08-23","close":2516.2158},{"date":"2024-08-26","close":2501.615},{"date":"2024-08-27","close":2521.0828},{"date":"2024-08-28","close":2487.0142},{"date":"2024-08-29","close":2477.2803},{"date":"2024-08-30","close":2521.0828},{"date":"2024-09-02","close":2525.9497},{"date":"2024-09-03","close":2516.2158},{"date":"2024-09-04","close":2443.2114},{"date":"2024-09-05","close":2414.01},{"date":"2024-09-06","close":2321.5378},{"date":"2024-09-09","close":2341.0056},{"date":"2024-09-10","close":2297.2029},{"date":"2024-09-11","close":2277.7351},{"date":"2024-09-12","close":2345.8726},{"date":"2024-09-13","close":2345.8726},{"date":"2024-09-19","close":2350.7395},{"date":"2024-09-20","close":2365.3403},{"date":"2024-09-23","close":2404.2761},{"date":"2024-09-24","close":2550.2847},{"date":"2024-09-25","close":2618.4219},{"date":"2024-09-26","close":2560.0186},{"date":"2024-09-27","close":3134.3193},{"date":"2024-09-30","close":3090.5168},{"date":"2024-10-02","close":3085.6497},{"date":"2024-10-04","close":2822.8342},{"date":"2024-10-07","close":2754.6965},{"date":"2024-10-08","close":2686.5593},{"date":"2024-10-10","close":2710.894},{"date":"2024-10-11","close":2667.0916},{"date":"2024-10-14","close":2667.0916},{"date":"2024-10-15","close":3659.9504},{"date":"2024-10-16","close":3309.5298},{"date":"2024-10-17","close":3163.521},{"date":"2024-10-18","close":3114.8513},{"date":"2024-10-21","close":3095.3835},{"date":"2024-10-22","close":3051.5811},{"date":"2024-10-23","close":2968.8428},{"date":"2024-10-24","close":3134.3193},{"date":"2024-10-25","close":3139.186},{"date":"2024-10-28","close":2998.0447},{"date":"2024-10-29","close":2890.9714},{"date":"2024-10-30","close":2798.4995},{"date":"2024-10-31","close":2852.0359},{"date":"2024-11-01","close":2905.5723},{"date":"2024-11-04","close":2822.8342},{"date":"2024-11-05","close":2798.4995},{"date":"2024-11-06","close":2754.6965},{"date":"2024-11-07","close":2754.6965},{"date":"2024-11-08","close":2740.0959},{"date":"2024-11-11","close":2706.0273},{"date":"2024-11-12","close":2652.4907},{"date":"2024-11-13","close":2579.4863},{"date":"2024-11-14","close":2516.2158},{"date":"2024-11-15","close":2623.2891},{"date":"2024-11-18","close":2652.4907},{"date":"2024-11-19","close":2686.5593},{"date":"2024-11-20","close":2920.1731},{"date":"2024-11-21","close":2691.4263},{"date":"2024-11-22","close":2681.6924},{"date":"2024-11-25","close":2676.8254},{"date":"2024-11-26","close":2744.9626},{"date":"2024-11-27","close":2735.2288},{"date":"2024-11-28","close":2817.967},{"date":"2024-11-29","close":2740.0959},{"date":"2024-12-02","close":2715.7612},{"date":"2024-12-03","close":2817.967},{"date":"2024-12-04","close":2749.8298},{"date":"2024-12-05","close":2613.5552},{"date":"2024-12-06","close":2598.9541},{"date":"2024-12-09","close":2414.01},{"date":"2024-12-10","close":2603.821},{"date":"2024-12-11","close":2696.2932},{"date":"2024-12-12","close":2686.5593},{"date":"2024-12-13","close":2710.894},{"date":"2024-12-16","close":2710.894},{"date":"2024-12-17","close":2740.0959},{"date":"2024-12-18","close":2744.9626},{"date":"2024-12-19","close":2696.2932},{"date":"2024-12-20","close":2598.9541},{"date":"2024-12-23","close":2637.8896},{"date":"2024-12-24","close":2598.9541},{"date":"2024-12-26","close":2676.8254},{"date":"2024-12-27","close":2529.2063},{"date":"2024-12-30","close":2543.9683},{"date":"2025-01-02","close":2568.5715},{"date":"2025-01-03","close":2617.7778},{"date":"2025-01-06","close":2666.9841},{"date":"2025-01-07","close":2671.9048},{"date":"2025-01-08","close":2657.1428},{"date":"2025-01-09","close":2716.1904},{"date":"2025-01-10","close":2716.1904},{"date":"2025-01-13","close":2745.7144},{"date":"2025-01-14","close":2711.2698},{"date":"2025-01-15","close":2711.2698},{"date":"2025-01-16","close":2745.7144},{"date":"2025-01-17","close":2745.7144},{"date":"2025-01-20","close":2726.0317},{"date":"2025-01-21","close":2790.0},{"date":"2025-01-22","close":2770.3174},{"date":"2025-01-23","close":2706.3491},{"date":"2025-01-24","close":2730.9524},{"date":"2025-01-31","close":2706.3491},{"date":"2025-02-03","close":2888.4126},{"date":"2025-02-04","close":2922.8572},{"date":"2025-02-05","close":2893.3333},{"date":"2025-02-06","close":2913.0159},{"date":"2025-02-07","close":2844.127},{"date":"2025-02-10","close":2853.9683},{"date":"2025-02-11","close":2952.3809},{"date":"2025-02-12","close":2829.365},{"date":"2025-02-13","close":2804.762},{"date":"2025-02-14","close":2804.762},{"date":"2025-02-17","close":2829.365},{"date":"2025-02-18","close":2834.2856},{"date":"2025-02-19","close":2868.7302},{"date":"2025-02-20","close":2883.4922},{"date":"2025-02-21","close":2917.9365},{"date":"2025-02-24","close":2903.1746},{"date":"2025-02-25","close":2888.4126},{"date":"2025-02-26","close":2853.9683},{"date":"2025-02-27","close":2853.9683},{"date":"2025-02-28","close":2790.0},{"date":"2025-03-04","close":2888.4126},{"date":"2025-03-05","close":2908.0952},{"date":"2025-03-06","close":2898.2539},{"date":"2025-03-07","close":2849.0476},{"date":"2025-03-10","close":2853.9683},{"date":"2025-03-11","close":2819.5239},{"date":"2025-03-12","close":2853.9683},{"date":"2025-03-13","close":2755.5557},{"date":"2025-03-14","close":2745.7144},{"date":"2025-03-17","close":2770.3174},{"date":"2025-03-18","close":2755.5557},{"date":"2025-03-19","close":2726.0317},{"date":"2025-03-20","close":2676.8254},{"date":"2025-03-21","close":2671.9048},{"date":"2025-03-24","close":2676.8254},{"date":"2025-03-25","close":2617.7778},{"date":"2025-03-26","close":2637.4602},{"date":"2025-03-27","close":2627.6191},{"date":"2025-03-28","close":2632.5398},{"date":"2025-03-31","close":2568.5715},{"date":"2025-04-01","close":2652.2222},{"date":"2025-04-02","close":2662.0635},{"date":"2025-04-03","close":2657.1428},{"date":"2025-04-04","close":2785.0793},{"date":"2025-04-07","close":2755.5557},{"date":"2025-04-08","close":2755.5557},{"date":"2025-04-09","close":2686.6667},{"date":"2025-04-10","close":2770.3174},{"date":"2025-04-11","close":2770.3174},{"date":"2025-04-14","close":2794.9207},{"date":"2025-04-15","close":2814.6033},{"date":"2025-04-16","close":2903.1746},{"date":"2025-04-17","close":2834.2856},{"date":"2025-04-18","close":2888.4126},{"date":"2025-04-21","close":2883.4922},{"date":"2025-04-22","close":2893.3333},{"date":"2025-04-23","close":2888.4126},{"date":"2025-04-24","close":2893.3333},{"date":"2025-04-25","close":2853.9683},{"date":"2025-04-28","close":2858.8889},{"date":"2025-04-29","close":2883.4922},{"date":"2025-04-30","close":2839.2063},{"date":"2025-05-02","close":2844.127},{"date":"2025-05-07","close":2898.2539},{"date":"2025-05-08","close":2868.7302},{"date":"2025-05-09","close":2844.127},{"date":"2025-05-12","close":2844.127},{"date":"2025-05-13","close":2814.6033},{"date":"2025-05-14","close":2824.4443},{"date":"2025-05-15","close":2735.873},{"date":"2025-05-16","close":2750.635},{"date":"2025-05-19","close":2721.1111},{"date":"2025-05-20","close":2706.3491},{"date":"2025-05-21","close":2721.1111},{"date":"2025-05-22","close":2711.2698},{"date":"2025-05-23","close":2696.5081},{"date":"2025-05-26","close":2686.6667},{"date":"2025-05-27","close":2696.5081},{"date":"2025-05-28","close":2701.4285},{"date":"2025-05-29","close":2726.0317},{"date":"2025-05-30","close":2706.3491},{"date":"2025-06-02","close":2686.6667},{"date":"2025-06-04","close":2755.5557},{"date":"2025-06-05","close":2908.0952},{"date":"2025-06-09","close":2908.0952},{"date":"2025-06-10","close":2888.4126},{"date":"2025-06-11","close":2883.4922},{"date":"2025-06-12","close":2942.5398},{"date":"2025-06-13","close":3065.5557},{"date":"2025-06-16","close":2972.0635},{"date":"2025-06-17","close":2967.1428},{"date":"2025-06-18","close":2991.7461},{"date":"2025-06-19","close":2986.8254},{"date":"2025-06-20","close":2957.3015},{"date":"2025-06-23","close":2942.5398},{"date":"2025-06-24","close":2913.0159},{"date":"2025-06-25","close":2883.4922},{"date":"2025-06-26","close":2809.6826},{"date":"2025-06-27","close":2780.1587},{"date":"2025-06-30","close":2829.365},{"date":"2025-07-01","close":2863.8096},{"date":"2025-07-02","close":2893.3333},{"date":"2025-07-03","close":2898.2539},{"date":"2025-07-04","close":2893.3333},{"date":"2025-07-07","close":2868.7302},{"date":"2025-07-08","close":2873.6509},{"date":"2025-07-09","close":2888.4126},{"date":"2025-07-10","close":2913.0159},{"date":"2025-07-11","close":2898.2539},{"date":"2025-07-14","close":2913.0159},{"date":"2025-07-15","close":2913.0159},{"date":"2025-07-16","close":2878.5715},{"date":"2025-07-17","close":2878.5715},{"date":"2025-07-18","close":2873.6509},{"date":"2025-07-21","close":2893.3333},{"date":"2025-07-22","close":2853.9683},{"date":"2025-07-23","close":2849.0476},{"date":"2025-07-24","close":2849.0476},{"date":"2025-07-25","close":2824.4443},{"date":"2025-07-28","close":2809.6826},{"date":"2025-07-29","close":2804.762},{"date":"2025-07-30","close":2804.762},{"date":"2025-07-31","close":2834.2856},{"date":"2025-08-01","close":2760.4761},{"date":"2025-08-04","close":2760.4761},{"date":"2025-08-05","close":2770.3174},{"date":"2025-08-06","close":2775.238},{"date":"2025-08-07","close":2785.0793},{"date":"2025-08-08","close":2790.0},{"date":"2025-08-11","close":2780.1587},{"date":"2025-08-12","close":2785.0793},{"date":"2025-08-13","close":2765.3967},{"date":"2025-08-14","close":2770.3174},{"date":"2025-08-18","close":2745.7144},{"date":"2025-08-19","close":2701.4285},{"date":"2025-08-20","close":2711.2698},{"date":"2025-08-21","close":2706.3491},{"date":"2025-08-22","close":2716.1904},{"date":"2025-08-25","close":2711.2698},{"date":"2025-08-26","close":2686.6667},{"date":"2025-08-27","close":2686.6667},{"date":"2025-08-28","close":2662.0635},{"date":"2025-08-29","close":2657.1428},{"date":"2025-09-01","close":2593.1746},{"date":"2025-09-02","close":2607.9365},{"date":"2025-09-03","close":2607.9365},{"date":"2025-09-04","close":2642.3809},{"date":"2025-09-05","close":2657.1428},{"date":"2025-09-08","close":2681.7461},{"date":"2025-09-09","close":2681.7461},{"date":"2025-09-10","close":2681.7461},{"date":"2025-09-11","close":2657.1428},{"date":"2025-09-12","close":2657.1428},{"date":"2025-09-15","close":2652.2222},{"date":"2025-09-16","close":2637.4602},{"date":"2025-09-17","close":2637.4602},{"date":"2025-09-18","close":2642.3809},{"date":"2025-09-19","close":2685.0},{"date":"2025-09-22","close":2632.5398},{"date":"2025-09-23","close":2617.7778},{"date":"2025-09-24","close":2617.7778},{"date":"2025-09-25","close":2612.8572},{"date":"2025-09-26","close":2568.5715},{"date":"2025-09-29","close":2603.0159},{"date":"2025-09-30","close":2568.5715},{"date":"2025-10-01","close":2563.6509},{"date":"2025-10-02","close":2568.5715},{"date":"2025-10-10","close":2534.127},{"date":"2025-10-13","close":2539.0476},{"date":"2025-10-14","close":2543.9683},{"date":"2025-10-15","close":2598.0952},{"date":"2025-10-16","close":2578.4126},{"date":"2025-10-17","close":2578.4126},{"date":"2025-10-20","close":2588.2539},{"date":"2025-10-21","close":2548.8889},{"date":"2025-10-22","close":2534.127},{"date":"2025-10-23","close":2524.2856},{"date":"2025-10-24","close":2504.6033},{"date":"2025-10-27","close":2504.6033},{"date":"2025-10-28","close":2519.365},{"date":"2025-10-29","close":2509.5239},{"date":"2025-10-30","close":2465.238},{"date":"2025-10-31","close":2445.5557},{"date":"2025-11-03","close":2416.0317},{"date":"2025-11-04","close":2430.7937},{"date":"2025-11-05","close":2391.4285},{"date":"2025-11-06","close":2411.1111},{"date":"2025-11-07","close":2401.2698},{"date":"2025-11-10","close":2425.873},{"date":"2025-11-11","close":2435.7144},{"date":"2025-11-12","close":2460.3174},{"date":"2025-11-13","close":2480.0},{"date":"2025-11-14","close":2460.3174},{"date":"2025-11-17","close":2455.3967},{"date":"2025-11-18","close":2420.9524},{"date":"2025-11-19","close":2386.5081},{"date":"2025-11-20","close":2435.7144},{"date":"2025-11-21","close":2425.873},{"date":"2025-11-24","close":2425.873},{"date":"2025-11-25","close":2386.5081},{"date":"2025-11-26","close":2440.635},{"date":"2025-11-27","close":2430.7937},{"date":"2025-11-28","close":2455.3967},{"date":"2025-12-01","close":2445.5557},{"date":"2025-12-02","close":2435.7144},{"date":"2025-12-03","close":2435.7144},{"date":"2025-12-04","close":2450.4761},{"date":"2025-12-05","close":2475.0793},{"date":"2025-12-08","close":2470.1587},{"date":"2025-12-09","close":2460.3174},{"date":"2025-12-10","close":2450.4761},{"date":"2025-12-11","close":2450.4761},{"date":"2025-12-12","close":2450.4761},{"date":"2025-12-15","close":2475.0793},{"date":"2025-12-16","close":2470.1587},{"date":"2025-12-17","close":2489.8413},{"date":"2025-12-18","close":2499.6826},{"date":"2025-12-19","close":2524.2856},{"date":"2025-12-22","close":2514.4443},{"date":"2025-12-23","close":2489.8413},{"date":"2025-12-24","close":2480.0},{"date":"2025-12-26","close":2480.0},{"date":"2025-12-29","close":2550.0},{"date":"2025-12-30","close":2540.0},{"date":"2026-01-02","close":2510.0},{"date":"2026-01-05","close":2480.0},{"date":"2026-01-06","close":2490.0},{"date":"2026-01-07","close":2425.0},{"date":"2026-01-08","close":2440.0},{"date":"2026-01-09","close":2455.0},{"date":"2026-01-12","close":2440.0},{"date":"2026-01-13","close":2450.0},{"date":"2026-01-14","close":2470.0},{"date":"2026-01-15","close":2460.0},{"date":"2026-01-16","close":2435.0},{"date":"2026-01-19","close":2430.0},{"date":"2026-01-20","close":2450.0},{"date":"2026-01-21","close":2405.0},{"date":"2026-01-22","close":2390.0},{"date":"2026-01-23","close":2405.0},{"date":"2026-01-26","close":2450.0},{"date":"2026-01-27","close":2445.0},{"date":"2026-01-28","close":2410.0},{"date":"2026-01-29","close":2420.0},{"date":"2026-01-30","close":2420.0},{"date":"2026-02-02","close":2365.0},{"date":"2026-02-03","close":2380.0},{"date":"2026-02-04","close":2440.0},{"date":"2026-02-05","close":2455.0},{"date":"2026-02-06","close":2510.0},{"date":"2026-02-09","close":2525.0},{"date":"2026-02-10","close":2530.0},{"date":"2026-02-11","close":2530.0},{"date":"2026-02-12","close":2515.0},{"date":"2026-02-13","close":2500.0},{"date":"2026-02-19","close":2535.0},{"date":"2026-02-20","close":2575.0},{"date":"2026-02-23","close":2635.0},{"date":"2026-02-24","close":2635.0},{"date":"2026-02-25","close":2655.0},{"date":"2026-02-26","close":2605.0},{"date":"2026-02-27","close":2610.0},{"date":"2026-03-03","close":2675.0},{"date":"2026-03-04","close":2870.0},{"date":"2026-03-05","close":2840.0},{"date":"2026-03-06","close":2745.0},{"date":"2026-03-09","close":2835.0},{"date":"2026-03-10","close":2650.0},{"date":"2026-03-11","close":2635.0},{"date":"2026-03-12","close":2685.0},{"date":"2026-03-13","close":2785.0},{"date":"2026-03-16","close":2765.0},{"date":"2026-03-17","close":2810.0},{"date":"2026-03-18","close":2710.0},{"date":"2026-03-19","close":2755.0},{"date":"2026-03-20","close":2775.0},{"date":"2026-03-23","close":2715.0},{"date":"2026-03-24","close":2725.0},{"date":"2026-03-25","close":2745.0},{"date":"2026-03-26","close":2805.0},{"date":"2026-03-27","close":2720.0},{"date":"2026-03-30","close":2775.0},{"date":"2026-03-31","close":2720.0},{"date":"2026-04-01","close":2720.0},{"date":"2026-04-02","close":2665.0},{"date":"2026-04-03","close":2735.0},{"date":"2026-04-06","close":2785.0},{"date":"2026-04-07","close":2740.0},{"date":"2026-04-08","close":2645.0},{"date":"2026-04-09","close":2720.0},{"date":"2026-04-10","close":2790.0},{"date":"2026-04-13","close":2865.0},{"date":"2026-04-14","close":2840.0},{"date":"2026-04-15","close":2805.0},{"date":"2026-04-16","close":2860.0},{"date":"2026-04-17","close":2855.0},{"date":"2026-04-20","close":2855.0},{"date":"2026-04-21","close":2845.0},{"date":"2026-04-22","close":2830.0},{"date":"2026-04-23","close":2810.0},{"date":"2026-04-24","close":2815.0},{"date":"2026-04-27","close":2825.0},{"date":"2026-04-28","close":2785.0},{"date":"2026-04-29","close":2810.0},{"date":"2026-04-30","close":2830.0},{"date":"2026-05-04","close":2840.0},{"date":"2026-05-06","close":2750.0},{"date":"2026-05-07","close":2690.0},{"date":"2026-05-08","close":2680.0},{"date":"2026-05-11","close":2610.0},{"date":"2026-05-12","close":2580.0},{"date":"2026-05-13","close":2520.0},{"date":"2026-05-14","close":2525.0},{"date":"2026-05-15","close":2465.0},{"date":"2026-05-18","close":2470.0},{"date":"2026-05-19","close":2420.0},{"date":"2026-05-20","close":2365.0},{"date":"2026-05-21","close":2335.0},{"date":"2026-05-22","close":2365.0},{"date":"2026-05-26","close":2330.0},{"date":"2026-05-27","close":2235.0},{"date":"2026-05-28","close":2250.0},{"date":"2026-05-29","close":2170.0},{"date":"2026-06-01","close":2080.0},{"date":"2026-06-02","close":2035.0},{"date":"2026-06-04","close":1995.0},{"date":"2026-06-05","close":1990.0},{"date":"2026-06-08","close":1892.0},{"date":"2026-06-09","close":1928.0},{"date":"2026-06-10","close":1906.0},{"date":"2026-06-11","close":1970.0},{"date":"2026-06-12","close":2015.0},{"date":"2026-06-15","close":1975.0},{"date":"2026-06-16","close":1995.0},{"date":"2026-06-17","close":2005.0},{"date":"2026-06-18","close":1975.0},{"date":"2026-06-19","close":1909.0},{"date":"2026-06-22","close":1851.0},{"date":"2026-06-23","close":1740.0},{"date":"2026-06-24","close":1751.0},{"date":"2026-06-25","close":1725.0},{"date":"2026-06-26","close":1650.0},{"date":"2026-06-29","close":1750.0},{"date":"2026-06-30","close":1752.0},{"date":"2026-07-01","close":1766.0},{"date":"2026-07-02","close":1752.0},{"date":"2026-07-03","close":1755.0},{"date":"2026-07-06","close":1732.0},{"date":"2026-07-07","close":1742.0},{"date":"2026-07-08","close":1690.0},{"date":"2026-07-09","close":1699.0},{"date":"2026-07-10","close":1714.0},{"date":"2026-07-13","close":1738.0},{"date":"2026-07-14","close":1892.0},{"date":"2026-07-15","close":1873.0},{"date":"2026-07-16","close":1827.0},{"date":"2026-07-20","close":2375.0},{"date":"2026-07-21","close":1989.0},{"date":"2026-07-22","close":2025.0},{"date":"2026-07-23","close":2070.0},{"date":"2026-07-24","close":2340.0},{"date":"2026-07-27","close":2045.0},{"date":"2026-07-28","close":1928.0},{"date":"2026-07-29","close":1870.0},{"date":"2026-07-30","close":2085.0},{"date":"2026-07-31","close":2120.0},{"date":"2026-08-03","close":2020.0},{"date":"2026-08-04","close":2160.0},{"date":"2026-08-05","close":2195.0},{"date":"2026-08-06","close":2145.0},{"date":"2026-08-07","close":2110.0},{"date":"2026-08-10","close":2115.0},{"date":"2026-08-11","close":2130.0},{"date":"2026-08-12","close":2135.0},{"date":"2026-08-13","close":2150.0},{"date":"2026-08-14","close":2165.0},{"date":"2026-08-18","close":2230.0},{"date":"2026-08-19","close":2040.0},{"date":"2026-08-20","close":2090.0},{"date":"2026-08-21","close":2120.0},{"date":"2026-08-24","close":2050.0},{"date":"2026-08-25","close":2075.0},{"date":"2026-08-26","close":2040.0},{"date":"2026-08-27","close":2110.0},{"date":"2026-08-28","close":2190.0},{"date":"2026-08-31","close":2180.0},{"date":"2026-09-01","close":2145.0},{"date":"2026-09-02","close":2070.0},{"date":"2026-09-03","close":2060.0},{"date":"2026-09-04","close":2060.0},{"date":"2026-09-07","close":2045.0},{"date":"2026-09-08","close":2040.0},{"date":"2026-09-09","close":2055.0},{"date":"2026-09-10","close":2070.0},{"date":"2026-09-11","close":2070.0},{"date":"2026-09-14","close":2025.0},{"date":"2026-09-15","close":2020.0},{"date":"2026-09-16","close":2035.0},{"date":"2026-09-17","close":2035.0},{"date":"2026-09-18","close":1994.0},{"date":"2026-09-21","close":1974.0},{"date":"2026-09-22","close":1936.0},{"date":"2026-09-23","close":1926.0},{"date":"2026-09-28","close":1985.0},{"date":"2026-09-29","close":1950.0},{"date":"2026-09-30","close":1955.0},{"date":"2026-10-01","close":1919.0},{"date":"2026-10-02","close":1940.0},{"date":"2026-10-06","close":1919.0},{"date":"2026-10-07","close":1920.0},{"date":"2026-10-08","close":1902.0},{"date":"2026-10-12","close":1883.0},{"date":"2026-10-13","close":1833.0},{"date":"2026-10-14","close":1850.0},{"date":"2026-10-15","close":1787.0},{"date":"2026-10-16","close":1859.0},{"date":"2026-10-19","close":1871.0},{"date":"2026-10-20","close":1863.0},{"date":"2026-10-21","close":1855.0},{"date":"2026-10-22","close":1839.0},{"date":"2026-10-23","close":1817.0}],"chart_data":[{"date":"2024-10-24","open":3120,"high":3567,"low":2998,"close":3134,"volume":23134514,"rsi_14":51.05,"sma_20":3030.5,"sma_60":2743.83,"sma_120":2934.83},{"date":"2024-10-25","open":3139,"high":3417,"low":2998,"close":3139,"volume":11526734,"rsi_14":57.68,"sma_20":3060.75,"sma_60":2750.17,"sma_120":2935.62},{"date":"2024-10-28","open":3076,"high":3139,"low":2998,"close":2998,"volume":1466350,"rsi_14":55.71,"sma_20":3080.25,"sma_60":2755.0,"sma_120":2935.33},{"date":"2024-10-29","open":2964,"high":2998,"low":2862,"close":2891,"volume":1344311,"rsi_14":54.71,"sma_20":3097.25,"sma_60":2758.5,"sma_120":2934.08},{"date":"2024-10-30","open":2867,"high":2930,"low":2798,"close":2798,"volume":1050624,"rsi_14":51.96,"sma_20":3080.0,"sma_60":2759.58,"sma_120":2932.12},{"date":"2024-10-31","open":2784,"high":3018,"low":2735,"close":2852,"volume":2416152,"rsi_14":54.11,"sma_20":3067.75,"sma_60":2762.5,"sma_120":2930.75},{"date":"2024-11-01","open":2794,"high":2988,"low":2784,"close":2906,"volume":1516734,"rsi_14":52.04,"sma_20":3058.5,"sma_60":2765.33,"sma_120":2929.75},{"date":"2024-11-04","open":2867,"high":2867,"low":2803,"close":2823,"volume":515260,"rsi_14":19.93,"sma_20":3058.5,"sma_60":2766.42,"sma_120":2927.5},{"date":"2024-11-05","open":2823,"high":2876,"low":2784,"close":2798,"volume":502004,"rsi_14":26.03,"sma_20":3060.75,"sma_60":2767.42,"sma_120":2924.92},{"date":"2024-11-06","open":2784,"high":2847,"low":2677,"close":2755,"volume":582390,"rsi_14":28.79,"sma_20":3064.25,"sma_60":2773.75,"sma_120":2921.79},{"date":"2024-11-07","open":2750,"high":2764,"low":2648,"close":2755,"volume":398989,"rsi_14":30.69,"sma_20":3066.75,"sma_60":2777.17,"sma_120":2918.12},{"date":"2024-11-08","open":2760,"high":2794,"low":2725,"close":2740,"volume":251652,"rsi_14":30.69,"sma_20":3070.5,"sma_60":2779.75,"sma_120":2914.83},{"date":"2024-11-11","open":2730,"high":2760,"low":2677,"close":2706,"volume":334572,"rsi_14":31.02,"sma_20":3064.75,"sma_60":2782.67,"sma_120":2911.33},{"date":"2024-11-12","open":2701,"high":2716,"low":2614,"close":2652,"volume":406344,"rsi_14":32.04,"sma_20":3013.0,"sma_60":2784.42,"sma_120":2907.29},{"date":"2024-11-13","open":2614,"high":2657,"low":2555,"close":2579,"volume":263689,"rsi_14":14.81,"sma_20":2975.5,"sma_60":2784.42,"sma_120":2902.33},{"date":"2024-11-14","open":2541,"high":2662,"low":2497,"close":2516,"volume":455095,"rsi_14":13.22,"sma_20":2942.25,"sma_60":2782.33,"sma_120":2896.79},{"date":"2024-11-15","open":2531,"high":2652,"low":2472,"close":2623,"volume":301768,"rsi_14":26.95,"sma_20":2917.0,"sma_60":2782.0,"sma_120":2891.88},{"date":"2024-11-18","open":2599,"high":2657,"low":2555,"close":2652,"volume":164004,"rsi_14":33.77,"sma_20":2894.25,"sma_60":2783.08,"sma_120":2886.46},{"date":"2024-11-19","open":2638,"high":2687,"low":2609,"close":2687,"volume":353329,"rsi_14":41.73,"sma_20":2875.5,"sma_60":2784.5,"sma_120":2882.75},{"date":"2024-11-20","open":2833,"high":2964,"low":2687,"close":2920,"volume":4203074,"rsi_14":53.98,"sma_20":2873.0,"sma_60":2789.42,"sma_120":2880.58},{"date":"2024-11-21","open":2750,"high":2784,"low":2687,"close":2691,"volume":1164235,"rsi_14":39.62,"sma_20":2850.25,"sma_60":2790.92,"sma_120":2876.54},{"date":"2024-11-22","open":2721,"high":2745,"low":2672,"close":2682,"volume":766305,"rsi_14":42.64,"sma_20":2826.75,"sma_60":2793.33,"sma_120":2872.12},{"date":"2024-11-25","open":2633,"high":2706,"low":2633,"close":2677,"volume":351586,"rsi_14":43.52,"sma_20":2810.25,"sma_60":2796.08,"sma_120":2868.0},{"date":"2024-11-26","open":2696,"high":2881,"low":2657,"close":2745,"volume":1246525,"rsi_14":49.49,"sma_20":2802.75,"sma_60":2800.25,"sma_120":2865.08},{"date":"2024-11-27","open":2725,"high":2803,"low":2711,"close":2735,"volume":813941,"rsi_14":48.74,"sma_20":2799.5,"sma_60":2803.92,"sma_120":2861.67},{"date":"2024-11-28","open":2901,"high":3188,"low":2789,"close":2818,"volume":11921611,"rsi_14":53.77,"sma_20":2797.75,"sma_60":2809.58,"sma_120":2858.42},{"date":"2024-11-29","open":2789,"high":2857,"low":2740,"close":2740,"volume":822835,"rsi_14":51.58,"sma_20":2789.25,"sma_60":2814.08,"sma_120":2855.08},{"date":"2024-12-02","open":2735,"high":2774,"low":2696,"close":2716,"volume":577957,"rsi_14":53.02,"sma_20":2783.75,"sma_60":2817.42,"sma_120":2851.75},{"date":"2024-12-03","open":2687,"high":2823,"low":2687,"close":2818,"volume":597779,"rsi_14":61.09,"sma_20":2784.75,"sma_60":2822.42,"sma_120":2849.38},{"date":"2024-12-04","open":2716,"high":2779,"low":2701,"close":2750,"volume":455520,"rsi_14":60.81,"sma_20":2784.5,"sma_60":2826.42,"sma_120":2846.04},{"date":"2024-12-05","open":2745,"high":2769,"low":2614,"close":2614,"volume":608286,"rsi_14":49.56,"sma_20":2777.0,"sma_60":2829.33,"sma_120":2841.88},{"date":"2024-12-06","open":2594,"high":2721,"low":2531,"close":2599,"volume":503811,"rsi_14":47.56,"sma_20":2769.75,"sma_60":2832.5,"sma_120":2837.29},{"date":"2024-12-09","open":2555,"high":2560,"low":2399,"close":2414,"volume":528030,"rsi_14":39.06,"sma_20":2754.75,"sma_60":2834.08,"sma_120":2831.38},{"date":"2024-12-10","open":2409,"high":2609,"low":2331,"close":2604,"volume":311660,"rsi_14":36.84,"sma_20":2752.25,"sma_60":2838.58,"sma_120":2826.58},{"date":"2024-12-11","open":2604,"high":2711,"low":2599,"close":2696,"volume":326225,"rsi_14":50.23,"sma_20":2758.25,"sma_60":2845.42,"sma_120":2822.08},{"date":"2024-12-12","open":2682,"high":2711,"low":2638,"close":2687,"volume":188980,"rsi_14":50.23,"sma_20":2767.0,"sma_60":2852.42,"sma_120":2817.71},{"date":"2024-12-13","open":2657,"high":2721,"low":2657,"close":2711,"volume":178143,"rsi_14":51.57,"sma_20":2771.5,"sma_60":2858.67,"sma_120":2814.25},{"date":"2024-12-16","open":2750,"high":2750,"low":2696,"close":2711,"volume":313647,"rsi_14":48.33,"sma_20":2774.5,"sma_60":2864.92,"sma_120":2810.75},{"date":"2024-12-17","open":2696,"high":2760,"low":2687,"close":2740,"volume":290052,"rsi_14":50.23,"sma_20":2777.25,"sma_60":2871.58,"sma_120":2808.08},{"date":"2024-12-18","open":2725,"high":2755,"low":2696,"close":2745,"volume":182508,"rsi_14":46.19,"sma_20":2768.25,"sma_60":2878.08,"sma_120":2805.83},{"date":"2024-12-19","open":2677,"high":2735,"low":2667,"close":2696,"volume":138980,"rsi_14":47.64,"sma_20":2768.5,"sma_60":2883.08,"sma_120":2802.83},{"date":"2024-12-20","open":2677,"high":2711,"low":2599,"close":2599,"volume":211870,"rsi_14":44.17,"sma_20":2764.25,"sma_60":2883.92,"sma_120":2799.33},{"date":"2024-12-23","open":2599,"high":2652,"low":2599,"close":2638,"volume":153687,"rsi_14":40.41,"sma_20":2762.25,"sma_60":2884.25,"sma_120":2796.25},{"date":"2024-12-24","open":2618,"high":2657,"low":2599,"close":2599,"volume":104773,"rsi_14":41.71,"sma_20":2754.75,"sma_60":2884.92,"sma_120":2792.67},{"date":"2024-12-26","open":2609,"high":2823,"low":2575,"close":2677,"volume":1119964,"rsi_14":53.71,"sma_20":2751.75,"sma_60":2877.08,"sma_120":2789.88},{"date":"2024-12-27","open":2637,"high":2642,"low":2519,"close":2529,"volume":439027,"rsi_14":45.19,"sma_20":2735.5,"sma_60":2867.0,"sma_120":2785.88},{"date":"2024-12-30","open":2500,"high":2569,"low":2480,"close":2544,"volume":204765,"rsi_14":56.07,"sma_20":2724.0,"sma_60":2857.25,"sma_120":2782.79},{"date":"2025-01-02","open":2544,"high":2578,"low":2539,"close":2569,"volume":108474,"rsi_14":45.32,"sma_20":2715.0,"sma_60":2852.42,"sma_120":2780.04},{"date":"2025-01-03","open":2544,"high":2647,"low":2544,"close":2618,"volume":225790,"rsi_14":41.54,"sma_20":2703.25,"sma_60":2849.58,"sma_120":2777.75},{"date":"2025-01-06","open":2618,"high":2667,"low":2618,"close":2667,"volume":140149,"rsi_14":46.38,"sma_20":2697.5,"sma_60":2848.75,"sma_120":2775.67},{"date":"2025-01-07","open":2657,"high":2687,"low":2642,"close":2672,"volume":166624,"rsi_14":44.78,"sma_20":2699.0,"sma_60":2847.58,"sma_120":2773.71},{"date":"2025-01-08","open":2672,"high":2682,"low":2657,"close":2657,"volume":59928,"rsi_14":43.8,"sma_20":2700.5,"sma_60":2846.92,"sma_120":2771.42},{"date":"2025-01-09","open":2687,"high":2716,"low":2662,"close":2716,"volume":110903,"rsi_14":46.15,"sma_20":2714.5,"sma_60":2844.67,"sma_120":2769.79},{"date":"2025-01-10","open":2716,"high":2731,"low":2667,"close":2716,"volume":111983,"rsi_14":45.77,"sma_20":2718.75,"sma_60":2828.0,"sma_120":2768.17},{"date":"2025-01-13","open":2687,"high":2756,"low":2682,"close":2746,"volume":151872,"rsi_14":51.45,"sma_20":2719.75,"sma_60":2817.83,"sma_120":2766.75},{"date":"2025-01-14","open":2746,"high":2746,"low":2687,"close":2711,"volume":128968,"rsi_14":56.8,"sma_20":2719.5,"sma_60":2809.58,"sma_120":2765.08},{"date":"2025-01-15","open":2721,"high":2760,"low":2701,"close":2711,"volume":124496,"rsi_14":53.85,"sma_20":2718.0,"sma_60":2802.17,"sma_120":2763.5},{"date":"2025-01-16","open":2716,"high":2751,"low":2706,"close":2746,"volume":115328,"rsi_14":60.34,"sma_20":2718.25,"sma_60":2795.67,"sma_120":2762.5},{"date":"2025-01-17","open":2741,"high":2780,"low":2721,"close":2746,"volume":113650,"rsi_14":54.0,"sma_20":2717.0,"sma_60":2789.92,"sma_120":2761.83},{"date":"2025-01-20","open":2775,"high":2775,"low":2721,"close":2726,"volume":122958,"rsi_14":79.41,"sma_20":2714.5,"sma_60":2785.25,"sma_120":2761.29},{"date":"2025-01-21","open":2721,"high":2913,"low":2697,"close":2790,"volume":1420724,"rsi_14":82.05,"sma_20":2717.75,"sma_60":2778.83,"sma_120":2761.33},{"date":"2025-01-22","open":2770,"high":2810,"low":2760,"close":2770,"volume":229034,"rsi_14":76.62,"sma_20":2725.0,"sma_60":2772.0,"sma_120":2761.08},{"date":"2025-01-23","open":2770,"high":2780,"low":2706,"close":2706,"volume":174217,"rsi_14":61.25,"sma_20":2727.0,"sma_60":2766.5,"sma_120":2760.75},{"date":"2025-01-24","open":2706,"high":2824,"low":2706,"close":2731,"volume":181280,"rsi_14":58.67,"sma_20":2732.25,"sma_60":2763.25,"sma_120":2760.88},{"date":"2025-01-31","open":2721,"high":2751,"low":2706,"close":2706,"volume":98783,"rsi_14":54.43,"sma_20":2732.25,"sma_60":2761.17,"sma_120":2760.38},{"date":"2025-02-03","open":2692,"high":2957,"low":2637,"close":2888,"volume":2526800,"rsi_14":70.8,"sma_20":2750.5,"sma_60":2761.25,"sma_120":2761.88},{"date":"2025-02-04","open":2820,"high":3070,"low":2780,"close":2923,"volume":1941357,"rsi_14":69.44,"sma_20":2769.75,"sma_60":2761.0,"sma_120":2763.17},{"date":"2025-02-05","open":2849,"high":2913,"low":2844,"close":2893,"volume":400131,"rsi_14":65.79,"sma_20":2786.25,"sma_60":2761.67,"sma_120":2764.04},{"date":"2025-02-06","open":2864,"high":2943,"low":2859,"close":2913,"volume":410066,"rsi_14":65.18,"sma_20":2801.25,"sma_60":2763.08,"sma_120":2765.25},{"date":"2025-02-07","open":2943,"high":2943,"low":2839,"close":2844,"volume":361912,"rsi_14":61.34,"sma_20":2810.25,"sma_60":2764.08,"sma_120":2768.92},{"date":"2025-02-10","open":2874,"high":2933,"low":2815,"close":2854,"volume":493423,"rsi_14":61.98,"sma_20":2819.5,"sma_60":2765.17,"sma_120":2771.17},{"date":"2025-02-11","open":2844,"high":2952,"low":2815,"close":2952,"volume":458829,"rsi_14":65.67,"sma_20":2834.5,"sma_60":2768.25,"sma_120":2774.0},{"date":"2025-02-12","open":2908,"high":2908,"low":2829,"close":2829,"volume":334280,"rsi_14":55.35,"sma_20":2840.25,"sma_60":2769.83,"sma_120":2776.25},{"date":"2025-02-13","open":2815,"high":2854,"low":2805,"close":2805,"volume":237529,"rsi_14":55.0,"sma_20":2844.75,"sma_60":2771.92,"sma_120":2778.17},{"date":"2025-02-14","open":2805,"high":2839,"low":2756,"close":2805,"volume":248612,"rsi_14":51.02,"sma_20":2847.75,"sma_60":2775.25,"sma_120":2779.83},{"date":"2025-02-17","open":2834,"high":2839,"low":2795,"close":2829,"volume":132514,"rsi_14":54.05,"sma_20":2853.75,"sma_60":2780.08,"sma_120":2781.21},{"date":"2025-02-18","open":2844,"high":2854,"low":2810,"close":2834,"volume":115047,"rsi_14":59.56,"sma_20":2860.0,"sma_60":2783.17,"sma_120":2782.58},{"date":"2025-02-19","open":2839,"high":2928,"low":2800,"close":2869,"volume":402507,"rsi_14":60.14,"sma_20":2866.25,"sma_60":2786.33,"sma_120":2784.71},{"date":"2025-02-20","open":2869,"high":2928,"low":2839,"close":2883,"volume":297182,"rsi_14":63.24,"sma_20":2873.25,"sma_60":2789.17,"sma_120":2786.83},{"date":"2025-02-21","open":2883,"high":2923,"low":2854,"close":2918,"volume":206579,"rsi_14":52.83,"sma_20":2883.0,"sma_60":2788.58,"sma_120":2789.0},{"date":"2025-02-24","open":2903,"high":2928,"low":2849,"close":2903,"volume":293866,"rsi_14":48.04,"sma_20":2888.75,"sma_60":2791.67,"sma_120":2791.29},{"date":"2025-02-25","open":2883,"high":2938,"low":2879,"close":2888,"volume":331102,"rsi_14":49.49,"sma_20":2894.75,"sma_60":2794.67,"sma_120":2794.0},{"date":"2025-02-26","open":2903,"high":2903,"low":2824,"close":2854,"volume":291102,"rsi_14":44.12,"sma_20":2902.25,"sma_60":2797.17,"sma_120":2796.62},{"date":"2025-02-27","open":2849,"high":2879,"low":2844,"close":2854,"volume":117766,"rsi_14":51.14,"sma_20":2908.5,"sma_60":2798.5,"sma_120":2799.38},{"date":"2025-02-28","open":2859,"high":2869,"low":2790,"close":2790,"volume":214607,"rsi_14":43.43,"sma_20":2912.75,"sma_60":2798.92,"sma_120":2801.42},{"date":"2025-03-04","open":2943,"high":2947,"low":2770,"close":2888,"volume":1140906,"rsi_14":43.43,"sma_20":2912.75,"sma_60":2799.58,"sma_120":2804.58},{"date":"2025-03-05","open":2859,"high":2923,"low":2810,"close":2908,"volume":514822,"rsi_14":60.26,"sma_20":2912.0,"sma_60":2801.92,"sma_120":2808.0},{"date":"2025-03-06","open":2893,"high":2923,"low":2883,"close":2898,"volume":272099,"rsi_14":62.67,"sma_20":2912.25,"sma_60":2804.5,"sma_120":2810.96},{"date":"2025-03-07","open":2908,"high":2908,"low":2844,"close":2849,"volume":292019,"rsi_14":55.29,"sma_20":2909.0,"sma_60":2804.5,"sma_120":2813.46},{"date":"2025-03-10","open":2869,"high":2997,"low":2834,"close":2854,"volume":903869,"rsi_14":53.09,"sma_20":2909.5,"sma_60":2805.75,"sma_120":2816.08},{"date":"2025-03-11","open":2933,"high":3228,"low":2805,"close":2820,"volume":10738053,"rsi_14":48.28,"sma_20":2907.75,"sma_60":2808.75,"sma_120":2819.04},{"date":"2025-03-12","open":2839,"high":2903,"low":2820,"close":2854,"volume":814977,"rsi_14":48.28,"sma_20":2902.75,"sma_60":2812.58,"sma_120":2822.54},{"date":"2025-03-13","open":2820,"high":2844,"low":2751,"close":2756,"volume":599937,"rsi_14":37.5,"sma_20":2899.0,"sma_60":2817.92,"sma_120":2826.0},{"date":"2025-03-14","open":2746,"high":2795,"low":2726,"close":2746,"volume":309997,"rsi_14":32.32,"sma_20":2896.0,"sma_60":2819.83,"sma_120":2829.21},{"date":"2025-03-17","open":2736,"high":2785,"low":2736,"close":2770,"volume":199376,"rsi_14":36.63,"sma_20":2894.25,"sma_60":2820.58,"sma_120":2833.0},{"date":"2025-03-18","open":2765,"high":2785,"low":2756,"close":2756,"volume":159068,"rsi_14":36.63,"sma_20":2890.5,"sma_60":2821.25,"sma_120":2836.83},{"date":"2025-03-19","open":2746,"high":2770,"low":2711,"close":2726,"volume":176868,"rsi_14":37.0,"sma_20":2885.0,"sma_60":2821.0,"sma_120":2839.83},{"date":"2025-03-20","open":2731,"high":2736,"low":2677,"close":2677,"volume":189843,"rsi_14":33.64,"sma_20":2875.25,"sma_60":2819.92,"sma_120":2842.42},{"date":"2025-03-21","open":2697,"high":2701,"low":2618,"close":2672,"volume":213238,"rsi_14":37.76,"sma_20":2864.5,"sma_60":2818.25,"sma_120":2844.92},{"date":"2025-03-24","open":2647,"high":2736,"low":2647,"close":2677,"volume":102212,"rsi_14":22.78,"sma_20":2852.25,"sma_60":2816.58,"sma_120":2847.33},{"date":"2025-03-25","open":2687,"high":2721,"low":2618,"close":2618,"volume":272864,"rsi_14":16.09,"sma_20":2837.75,"sma_60":2814.75,"sma_120":2848.92},{"date":"2025-03-26","open":2608,"high":2672,"low":2603,"close":2637,"volume":164870,"rsi_14":20.22,"sma_20":2825.0,"sma_60":2814.92,"sma_120":2849.42},{"date":"2025-03-27","open":2623,"high":2677,"low":2618,"close":2628,"volume":88139,"rsi_14":22.22,"sma_20":2813.5,"sma_60":2814.25,"sma_120":2849.25},{"date":"2025-03-28","open":2618,"high":2711,"low":2578,"close":2633,"volume":347425,"rsi_14":22.22,"sma_20":2802.25,"sma_60":2814.33,"sma_120":2849.62},{"date":"2025-03-31","open":2628,"high":2628,"low":2569,"close":2569,"volume":119402,"rsi_14":20.69,"sma_20":2791.0,"sma_60":2812.0,"sma_120":2844.54},{"date":"2025-04-01","open":2583,"high":2692,"low":2583,"close":2652,"volume":173965,"rsi_14":28.87,"sma_20":2779.0,"sma_60":2814.08,"sma_120":2840.54},{"date":"2025-04-02","open":2657,"high":2677,"low":2623,"close":2662,"volume":92434,"rsi_14":37.97,"sma_20":2766.5,"sma_60":2816.08,"sma_120":2836.67},{"date":"2025-04-03","open":2711,"high":2741,"low":2598,"close":2657,"volume":340061,"rsi_14":38.46,"sma_20":2754.25,"sma_60":2817.58,"sma_120":2835.0},{"date":"2025-04-04","open":2657,"high":2785,"low":2642,"close":2785,"volume":506535,"rsi_14":51.52,"sma_20":2751.0,"sma_60":2820.42,"sma_120":2835.0},{"date":"2025-04-07","open":2716,"high":2756,"low":2647,"close":2756,"volume":597457,"rsi_14":50.0,"sma_20":2746.0,"sma_60":2821.92,"sma_120":2835.33},{"date":"2025-04-08","open":2805,"high":2829,"low":2731,"close":2756,"volume":857582,"rsi_14":53.12,"sma_20":2742.75,"sma_60":2823.33,"sma_120":2835.46},{"date":"2025-04-09","open":2721,"high":2760,"low":2662,"close":2687,"volume":339462,"rsi_14":51.0,"sma_20":2734.25,"sma_60":2823.83,"sma_120":2835.38},{"date":"2025-04-10","open":2726,"high":2775,"low":2692,"close":2770,"volume":321184,"rsi_14":58.62,"sma_20":2735.0,"sma_60":2824.75,"sma_120":2834.71},{"date":"2025-04-11","open":2770,"high":2775,"low":2726,"close":2770,"volume":146211,"rsi_14":58.26,"sma_20":2736.25,"sma_60":2825.67,"sma_120":2826.83},{"date":"2025-04-14","open":2770,"high":2810,"low":2746,"close":2795,"volume":261287,"rsi_14":66.67,"sma_20":2737.5,"sma_60":2826.5,"sma_120":2822.17},{"date":"2025-04-15","open":2785,"high":2859,"low":2770,"close":2815,"volume":351884,"rsi_14":66.67,"sma_20":2740.5,"sma_60":2828.25,"sma_120":2818.92},{"date":"2025-04-16","open":2795,"high":2923,"low":2790,"close":2903,"volume":568616,"rsi_14":72.58,"sma_20":2749.5,"sma_60":2831.5,"sma_120":2816.83},{"date":"2025-04-17","open":2869,"high":2908,"low":2829,"close":2834,"volume":354413,"rsi_14":64.96,"sma_20":2757.5,"sma_60":2833.0,"sma_120":2814.33},{"date":"2025-04-18","open":2834,"high":2893,"low":2820,"close":2888,"volume":293850,"rsi_14":74.07,"sma_20":2768.5,"sma_60":2835.42,"sma_120":2812.67},{"date":"2025-04-21","open":2893,"high":2913,"low":2859,"close":2883,"volume":219320,"rsi_14":69.75,"sma_20":2779.0,"sma_60":2838.08,"sma_120":2811.67},{"date":"2025-04-22","open":2864,"high":2898,"low":2854,"close":2893,"volume":210764,"rsi_14":69.75,"sma_20":2793.0,"sma_60":2839.83,"sma_120":2809.33},{"date":"2025-04-23","open":2903,"high":2913,"low":2849,"close":2888,"volume":120428,"rsi_14":69.75,"sma_20":2805.75,"sma_60":2841.83,"sma_120":2806.92},{"date":"2025-04-24","open":2898,"high":2908,"low":2854,"close":2893,"volume":148210,"rsi_14":61.7,"sma_20":2819.25,"sma_60":2845.0,"sma_120":2805.75},{"date":"2025-04-25","open":2893,"high":2898,"low":2854,"close":2854,"volume":177093,"rsi_14":60.42,"sma_20":2830.5,"sma_60":2847.08,"sma_120":2805.17},{"date":"2025-04-28","open":2849,"high":2879,"low":2824,"close":2859,"volume":150462,"rsi_14":60.82,"sma_20":2845.25,"sma_60":2849.67,"sma_120":2805.42},{"date":"2025-04-29","open":2854,"high":2883,"low":2839,"close":2883,"volume":140594,"rsi_14":72.73,"sma_20":2857.0,"sma_60":2849.58,"sma_120":2805.42},{"date":"2025-04-30","open":2864,"high":2888,"low":2834,"close":2839,"volume":106114,"rsi_14":58.75,"sma_20":2866.0,"sma_60":2848.17,"sma_120":2804.58},{"date":"2025-05-02","open":2839,"high":2854,"low":2805,"close":2844,"volume":153047,"rsi_14":59.26,"sma_20":2875.5,"sma_60":2847.33,"sma_120":2804.5},{"date":"2025-05-07","open":2874,"high":2903,"low":2844,"close":2898,"volume":278511,"rsi_14":62.07,"sma_20":2881.25,"sma_60":2847.08,"sma_120":2805.08},{"date":"2025-05-08","open":2879,"high":2933,"low":2844,"close":2869,"volume":118373,"rsi_14":56.18,"sma_20":2887.0,"sma_60":2847.5,"sma_120":2805.79},{"date":"2025-05-09","open":2883,"high":2883,"low":2834,"close":2844,"volume":111906,"rsi_14":42.11,"sma_20":2891.5,"sma_60":2847.33,"sma_120":2806.25},{"date":"2025-05-12","open":2829,"high":2879,"low":2824,"close":2844,"volume":95870,"rsi_14":51.61,"sma_20":2899.5,"sma_60":2845.5,"sma_120":2806.88},{"date":"2025-05-13","open":2859,"high":2859,"low":2800,"close":2815,"volume":172105,"rsi_14":36.84,"sma_20":2901.75,"sma_60":2845.25,"sma_120":2807.54},{"date":"2025-05-14","open":2805,"high":2824,"low":2785,"close":2824,"volume":70346,"rsi_14":39.66,"sma_20":2904.5,"sma_60":2845.58,"sma_120":2808.75},{"date":"2025-05-15","open":2824,"high":2834,"low":2736,"close":2736,"volume":140629,"rsi_14":28.38,"sma_20":2901.5,"sma_60":2844.42,"sma_120":2809.83},{"date":"2025-05-16","open":2770,"high":2770,"low":2716,"close":2751,"volume":75735,"rsi_14":31.58,"sma_20":2898.25,"sma_60":2843.08,"sma_120":2811.58},{"date":"2025-05-19","open":2775,"high":2810,"low":2721,"close":2721,"volume":141002,"rsi_14":28.4,"sma_20":2889.0,"sma_60":2841.17,"sma_120":2812.17},{"date":"2025-05-20","open":2716,"high":2746,"low":2706,"close":2706,"volume":51145,"rsi_14":30.26,"sma_20":2882.5,"sma_60":2838.42,"sma_120":2812.38},{"date":"2025-05-21","open":2711,"high":2770,"low":2711,"close":2721,"volume":85288,"rsi_14":32.05,"sma_20":2874.0,"sma_60":2835.67,"sma_120":2812.42},{"date":"2025-05-22","open":2736,"high":2736,"low":2697,"close":2711,"volume":47700,"rsi_14":26.67,"sma_20":2865.25,"sma_60":2832.17,"sma_120":2810.38},{"date":"2025-05-23","open":2721,"high":2721,"low":2687,"close":2697,"volume":50262,"rsi_14":28.99,"sma_20":2855.25,"sma_60":2828.67,"sma_120":2810.17},{"date":"2025-05-26","open":2667,"high":2711,"low":2667,"close":2687,"volume":81780,"rsi_14":27.14,"sma_20":2845.0,"sma_60":2825.25,"sma_120":2809.96},{"date":"2025-05-27","open":2697,"high":2697,"low":2662,"close":2697,"volume":60944,"rsi_14":16.39,"sma_20":2835.0,"sma_60":2822.58,"sma_120":2809.88},{"date":"2025-05-28","open":2706,"high":2721,"low":2672,"close":2701,"volume":58690,"rsi_14":19.64,"sma_20":2827.25,"sma_60":2820.0,"sma_120":2809.25},{"date":"2025-05-29","open":2711,"high":2751,"low":2692,"close":2726,"volume":64266,"rsi_14":28.57,"sma_20":2820.5,"sma_60":2818.92,"sma_120":2808.92},{"date":"2025-05-30","open":2726,"high":2736,"low":2692,"close":2706,"volume":51944,"rsi_14":26.67,"sma_20":2811.5,"sma_60":2815.83,"sma_120":2807.71},{"date":"2025-06-02","open":2706,"high":2716,"low":2682,"close":2687,"volume":55659,"rsi_14":27.59,"sma_20":2803.75,"sma_60":2812.08,"sma_120":2807.0},{"date":"2025-06-04","open":2697,"high":2756,"low":2677,"close":2756,"volume":131875,"rsi_14":40.0,"sma_20":2799.25,"sma_60":2809.67,"sma_120":2807.08},{"date":"2025-06-05","open":2795,"high":2908,"low":2751,"close":2908,"volume":421529,"rsi_14":71.08,"sma_20":2799.75,"sma_60":2810.67,"sma_120":2807.58},{"date":"2025-06-09","open":2918,"high":3007,"low":2864,"close":2908,"volume":681240,"rsi_14":70.0,"sma_20":2801.75,"sma_60":2811.58,"sma_120":2808.67},{"date":"2025-06-10","open":2908,"high":2933,"low":2869,"close":2888,"volume":237675,"rsi_14":71.79,"sma_20":2804.0,"sma_60":2812.75,"sma_120":2810.75},{"date":"2025-06-11","open":2869,"high":2893,"low":2844,"close":2883,"volume":183891,"rsi_14":73.68,"sma_20":2806.0,"sma_60":2813.25,"sma_120":2812.92},{"date":"2025-06-12","open":2933,"high":3085,"low":2893,"close":2943,"volume":1264153,"rsi_14":76.47,"sma_20":2812.5,"sma_60":2816.42,"sma_120":2817.17},{"date":"2025-06-13","open":2977,"high":3193,"low":2957,"close":3066,"volume":2973250,"rsi_14":83.33,"sma_20":2824.75,"sma_60":2821.83,"sma_120":2820.83},{"date":"2025-06-16","open":3134,"high":3139,"low":2967,"close":2972,"volume":1064668,"rsi_14":72.58,"sma_20":2836.75,"sma_60":2825.25,"sma_120":2822.92},{"date":"2025-06-17","open":2947,"high":3016,"low":2903,"close":2967,"volume":517688,"rsi_14":73.17,"sma_20":2847.75,"sma_60":2828.83,"sma_120":2825.04},{"date":"2025-06-18","open":2982,"high":3011,"low":2933,"close":2992,"volume":386419,"rsi_14":73.81,"sma_20":2861.5,"sma_60":2833.33,"sma_120":2827.17},{"date":"2025-06-19","open":2962,"high":2997,"low":2947,"close":2987,"volume":179399,"rsi_14":73.02,"sma_20":2875.75,"sma_60":2838.58,"sma_120":2829.25},{"date":"2025-06-20","open":2977,"high":2982,"low":2933,"close":2957,"volume":186848,"rsi_14":68.5,"sma_20":2887.75,"sma_60":2843.42,"sma_120":2830.83},{"date":"2025-06-23","open":3002,"high":3026,"low":2938,"close":2943,"volume":291672,"rsi_14":69.05,"sma_20":2899.5,"sma_60":2847.92,"sma_120":2832.25},{"date":"2025-06-24","open":2933,"high":2947,"low":2869,"close":2913,"volume":297139,"rsi_14":67.97,"sma_20":2910.5,"sma_60":2852.92,"sma_120":2833.83},{"date":"2025-06-25","open":2938,"high":2943,"low":2854,"close":2883,"volume":105749,"rsi_14":60.83,"sma_20":2920.5,"sma_60":2857.08,"sma_120":2836.0},{"date":"2025-06-26","open":2883,"high":2888,"low":2760,"close":2810,"volume":263957,"rsi_14":40.38,"sma_20":2926.25,"sma_60":2860.17,"sma_120":2837.21},{"date":"2025-06-27","open":2829,"high":2829,"low":2770,"close":2780,"volume":117571,"rsi_14":38.18,"sma_20":2930.25,"sma_60":2862.67,"sma_120":2838.5},{"date":"2025-06-30","open":2780,"high":2888,"low":2780,"close":2829,"volume":188423,"rsi_14":44.83,"sma_20":2935.5,"sma_60":2867.08,"sma_120":2839.54},{"date":"2025-07-01","open":2829,"high":2883,"low":2824,"close":2864,"volume":78112,"rsi_14":48.36,"sma_20":2943.5,"sma_60":2870.67,"sma_120":2842.38},{"date":"2025-07-02","open":2864,"high":2893,"low":2820,"close":2893,"volume":83638,"rsi_14":45.69,"sma_20":2954.0,"sma_60":2874.58,"sma_120":2845.33},{"date":"2025-07-03","open":2888,"high":2923,"low":2859,"close":2898,"volume":75716,"rsi_14":31.52,"sma_20":2961.25,"sma_60":2878.67,"sma_120":2848.12},{"date":"2025-07-04","open":2898,"high":2908,"low":2844,"close":2893,"volume":97092,"rsi_14":39.19,"sma_20":2960.5,"sma_60":2880.5,"sma_120":2850.46},{"date":"2025-07-07","open":2869,"high":2888,"low":2844,"close":2869,"volume":55103,"rsi_14":37.18,"sma_20":2958.5,"sma_60":2882.42,"sma_120":2852.17},{"date":"2025-07-08","open":2874,"high":2933,"low":2839,"close":2874,"volume":137506,"rsi_14":33.78,"sma_20":2957.75,"sma_60":2884.42,"sma_120":2853.88},{"date":"2025-07-09","open":2869,"high":2918,"low":2869,"close":2888,"volume":83812,"rsi_14":36.84,"sma_20":2958.0,"sma_60":2887.83,"sma_120":2855.83},{"date":"2025-07-10","open":2893,"high":2913,"low":2874,"close":2913,"volume":97165,"rsi_14":44.0,"sma_20":2956.5,"sma_60":2890.25,"sma_120":2857.5},{"date":"2025-07-11","open":2898,"high":2913,"low":2869,"close":2898,"volume":110740,"rsi_14":44.0,"sma_20":2948.0,"sma_60":2892.42,"sma_120":2859.04},{"date":"2025-07-14","open":2888,"high":2923,"low":2854,"close":2913,"volume":73420,"rsi_14":50.0,"sma_20":2945.0,"sma_60":2894.42,"sma_120":2860.46},{"date":"2025-07-15","open":2908,"high":2923,"low":2879,"close":2913,"volume":88475,"rsi_14":54.55,"sma_20":2942.25,"sma_60":2896.08,"sma_120":2862.17},{"date":"2025-07-16","open":2888,"high":2903,"low":2869,"close":2879,"volume":64913,"rsi_14":62.07,"sma_20":2936.5,"sma_60":2895.67,"sma_120":2863.58},{"date":"2025-07-17","open":2874,"high":2893,"low":2849,"close":2879,"volume":58270,"rsi_14":69.23,"sma_20":2931.0,"sma_60":2896.42,"sma_120":2864.71},{"date":"2025-07-18","open":2879,"high":2883,"low":2849,"close":2874,"volume":72029,"rsi_14":60.47,"sma_20":2926.75,"sma_60":2896.17,"sma_120":2865.79},{"date":"2025-07-21","open":2869,"high":2903,"low":2864,"close":2893,"volume":71909,"rsi_14":57.5,"sma_20":2924.25,"sma_60":2896.33,"sma_120":2867.21},{"date":"2025-07-22","open":2879,"high":2903,"low":2824,"close":2854,"volume":93057,"rsi_14":40.48,"sma_20":2921.25,"sma_60":2895.67,"sma_120":2867.75},{"date":"2025-07-23","open":2844,"high":2879,"low":2834,"close":2849,"volume":76485,"rsi_14":38.1,"sma_20":2919.5,"sma_60":2895.0,"sma_120":2868.42},{"date":"2025-07-24","open":2854,"high":2859,"low":2820,"close":2849,"volume":91805,"rsi_14":39.02,"sma_20":2921.5,"sma_60":2894.25,"sma_120":2869.62},{"date":"2025-07-25","open":2829,"high":2859,"low":2805,"close":2824,"volume":95371,"rsi_14":39.02,"sma_20":2923.75,"sma_60":2893.75,"sma_120":2870.42},{"date":"2025-07-28","open":2824,"high":2829,"low":2785,"close":2810,"volume":51006,"rsi_14":34.88,"sma_20":2922.75,"sma_60":2892.92,"sma_120":2871.29},{"date":"2025-07-29","open":2770,"high":2820,"low":2765,"close":2805,"volume":69719,"rsi_14":29.27,"sma_20":2919.75,"sma_60":2891.58,"sma_120":2870.58},{"date":"2025-07-30","open":2800,"high":2844,"low":2756,"close":2805,"volume":95998,"rsi_14":19.44,"sma_20":2915.25,"sma_60":2891.0,"sma_120":2869.58},{"date":"2025-07-31","open":2805,"high":2869,"low":2790,"close":2834,"volume":120954,"rsi_14":33.33,"sma_20":2912.0,"sma_60":2890.83,"sma_120":2869.08},{"date":"2025-08-01","open":2834,"high":2834,"low":2731,"close":2760,"volume":148992,"rsi_14":19.61,"sma_20":2905.25,"sma_60":2888.5,"sma_120":2867.79},{"date":"2025-08-04","open":2760,"high":2790,"low":2731,"close":2760,"volume":78764,"rsi_14":19.61,"sma_20":2899.75,"sma_60":2886.67,"sma_120":2867.08},{"date":"2025-08-05","open":2765,"high":2790,"low":2746,"close":2770,"volume":65049,"rsi_14":26.09,"sma_20":2894.5,"sma_60":2885.42,"sma_120":2866.38},{"date":"2025-08-06","open":2770,"high":2795,"low":2746,"close":2775,"volume":71483,"rsi_14":27.66,"sma_20":2888.75,"sma_60":2884.25,"sma_120":2864.88},{"date":"2025-08-07","open":2785,"high":2795,"low":2760,"close":2785,"volume":74301,"rsi_14":31.25,"sma_20":2882.25,"sma_60":2883.75,"sma_120":2864.5},{"date":"2025-08-08","open":2775,"high":2824,"low":2775,"close":2790,"volume":54513,"rsi_14":26.67,"sma_20":2876.75,"sma_60":2883.17,"sma_120":2864.38},{"date":"2025-08-11","open":2790,"high":2815,"low":2780,"close":2780,"volume":58085,"rsi_14":30.77,"sma_20":2870.0,"sma_60":2883.92,"sma_120":2864.17},{"date":"2025-08-12","open":2775,"high":2810,"low":2765,"close":2785,"volume":72417,"rsi_14":33.33,"sma_20":2863.5,"sma_60":2884.5,"sma_120":2863.79},{"date":"2025-08-13","open":2785,"high":2795,"low":2746,"close":2765,"volume":89596,"rsi_14":30.23,"sma_20":2857.75,"sma_60":2885.25,"sma_120":2863.21},{"date":"2025-08-14","open":2765,"high":2795,"low":2756,"close":2770,"volume":95783,"rsi_14":35.9,"sma_20":2852.25,"sma_60":2886.33,"sma_120":2862.38},{"date":"2025-08-18","open":2775,"high":2785,"low":2736,"close":2746,"volume":77889,"rsi_14":34.15,"sma_20":2845.75,"sma_60":2886.75,"sma_120":2861.21},{"date":"2025-08-19","open":2736,"high":2746,"low":2701,"close":2701,"volume":75468,"rsi_14":28.57,"sma_20":2836.0,"sma_60":2886.58,"sma_120":2859.38},{"date":"2025-08-20","open":2701,"high":2711,"low":2642,"close":2711,"volume":114964,"rsi_14":31.37,"sma_20":2828.75,"sma_60":2886.83,"sma_120":2857.75},{"date":"2025-08-21","open":2711,"high":2736,"low":2706,"close":2706,"volume":57099,"rsi_14":21.74,"sma_20":2821.5,"sma_60":2887.17,"sma_120":2856.21},{"date":"2025-08-22","open":2706,"high":2736,"low":2697,"close":2716,"volume":48498,"rsi_14":36.36,"sma_20":2814.75,"sma_60":2887.5,"sma_120":2855.04},{"date":"2025-08-25","open":2721,"high":2746,"low":2711,"close":2711,"volume":44554,"rsi_14":35.29,"sma_20":2809.0,"sma_60":2887.67,"sma_120":2853.83},{"date":"2025-08-26","open":2711,"high":2716,"low":2687,"close":2687,"volume":40388,"rsi_14":27.03,"sma_20":2802.75,"sma_60":2887.0,"sma_120":2852.96},{"date":"2025-08-27","open":2692,"high":2697,"low":2672,"close":2687,"volume":59620,"rsi_14":25.0,"sma_20":2796.75,"sma_60":2886.67,"sma_120":2851.25},{"date":"2025-08-28","open":2692,"high":2692,"low":2662,"close":2662,"volume":59744,"rsi_14":17.95,"sma_20":2789.5,"sma_60":2886.25,"sma_120":2849.17},{"date":"2025-08-29","open":2667,"high":2672,"low":2637,"close":2657,"volume":58948,"rsi_14":15.38,"sma_20":2780.5,"sma_60":2884.58,"sma_120":2847.12},{"date":"2025-09-01","open":2657,"high":2657,"low":2593,"close":2593,"volume":73548,"rsi_14":12.0,"sma_20":2772.0,"sma_60":2879.25,"sma_120":2844.96},{"date":"2025-09-02","open":2603,"high":2618,"low":2593,"close":2608,"volume":42553,"rsi_14":15.38,"sma_20":2764.25,"sma_60":2874.17,"sma_120":2842.88},{"date":"2025-09-03","open":2613,"high":2652,"low":2603,"close":2608,"volume":35675,"rsi_14":16.67,"sma_20":2756.0,"sma_60":2869.42,"sma_120":2841.08},{"date":"2025-09-04","open":2613,"high":2662,"low":2608,"close":2642,"volume":34676,"rsi_14":25.93,"sma_20":2749.25,"sma_60":2865.33,"sma_120":2839.29},{"date":"2025-09-05","open":2642,"high":2667,"low":2628,"close":2657,"volume":47311,"rsi_14":32.69,"sma_20":2742.75,"sma_60":2860.5,"sma_120":2838.46},{"date":"2025-09-08","open":2662,"high":2682,"low":2652,"close":2682,"volume":40147,"rsi_14":45.83,"sma_20":2737.25,"sma_60":2854.0,"sma_120":2837.92},{"date":"2025-09-09","open":2672,"high":2697,"low":2662,"close":2682,"volume":41435,"rsi_14":43.48,"sma_20":2732.25,"sma_60":2849.08,"sma_120":2837.17},{"date":"2025-09-10","open":2682,"high":2697,"low":2672,"close":2682,"volume":31308,"rsi_14":44.44,"sma_20":2727.0,"sma_60":2844.25,"sma_120":2836.54},{"date":"2025-09-11","open":2677,"high":2687,"low":2652,"close":2657,"volume":48590,"rsi_14":37.5,"sma_20":2721.5,"sma_60":2838.58,"sma_120":2835.96},{"date":"2025-09-12","open":2662,"high":2672,"low":2642,"close":2657,"volume":108598,"rsi_14":38.3,"sma_20":2715.75,"sma_60":2833.0,"sma_120":2835.79},{"date":"2025-09-15","open":2657,"high":2667,"low":2633,"close":2652,"volume":85181,"rsi_14":41.86,"sma_20":2711.0,"sma_60":2827.83,"sma_120":2835.62},{"date":"2025-09-16","open":2642,"high":2652,"low":2628,"close":2637,"volume":66044,"rsi_14":39.13,"sma_20":2707.75,"sma_60":2822.67,"sma_120":2835.29},{"date":"2025-09-17","open":2633,"high":2642,"low":2613,"close":2637,"volume":52373,"rsi_14":43.9,"sma_20":2704.0,"sma_60":2818.0,"sma_120":2835.46},{"date":"2025-09-18","open":2633,"high":2647,"low":2623,"close":2642,"volume":74080,"rsi_14":47.62,"sma_20":2701.0,"sma_60":2814.0,"sma_120":2835.54},{"date":"2025-09-19","open":2690,"high":2695,"low":2670,"close":2685,"volume":67535,"rsi_14":66.67,"sma_20":2697.25,"sma_60":2811.17,"sma_120":2835.67},{"date":"2025-09-22","open":2642,"high":2647,"low":2613,"close":2633,"volume":69998,"rsi_14":58.62,"sma_20":2693.25,"sma_60":2808.67,"sma_120":2835.67},{"date":"2025-09-23","open":2633,"high":2633,"low":2593,"close":2618,"volume":103326,"rsi_14":53.12,"sma_20":2689.75,"sma_60":2805.08,"sma_120":2836.08},{"date":"2025-09-24","open":2618,"high":2623,"low":2588,"close":2618,"volume":53375,"rsi_14":40.0,"sma_20":2686.25,"sma_60":2800.92,"sma_120":2835.79},{"date":"2025-09-25","open":2618,"high":2623,"low":2598,"close":2613,"volume":26696,"rsi_14":30.43,"sma_20":2683.75,"sma_60":2796.17,"sma_120":2835.38},{"date":"2025-09-26","open":2613,"high":2613,"low":2564,"close":2569,"volume":60764,"rsi_14":7.41,"sma_20":2679.25,"sma_60":2790.58,"sma_120":2834.62},{"date":"2025-09-29","open":2569,"high":2603,"low":2564,"close":2603,"volume":44496,"rsi_14":26.47,"sma_20":2679.75,"sma_60":2785.67,"sma_120":2833.08},{"date":"2025-09-30","open":2583,"high":2608,"low":2559,"close":2569,"volume":37428,"rsi_14":21.95,"sma_20":2677.75,"sma_60":2780.58,"sma_120":2831.5},{"date":"2025-10-01","open":2569,"high":2583,"low":2559,"close":2564,"volume":35787,"rsi_14":24.32,"sma_20":2675.5,"sma_60":2775.33,"sma_120":2829.88},{"date":"2025-10-02","open":2564,"high":2598,"low":2559,"close":2569,"volume":39374,"rsi_14":26.32,"sma_20":2671.75,"sma_60":2769.92,"sma_120":2828.88},{"date":"2025-10-10","open":2559,"high":2569,"low":2514,"close":2534,"volume":101883,"rsi_14":22.73,"sma_20":2665.5,"sma_60":2763.5,"sma_120":2826.88},{"date":"2025-10-13","open":2460,"high":2559,"low":2455,"close":2539,"volume":189562,"rsi_14":26.19,"sma_20":2658.25,"sma_60":2757.42,"sma_120":2824.92},{"date":"2025-10-14","open":2554,"high":2554,"low":2510,"close":2544,"volume":51875,"rsi_14":27.91,"sma_20":2651.25,"sma_60":2751.17,"sma_120":2822.79},{"date":"2025-10-15","open":2578,"high":2706,"low":2573,"close":2598,"volume":387316,"rsi_14":40.38,"sma_20":2647.0,"sma_60":2745.83,"sma_120":2820.96},{"date":"2025-10-16","open":2593,"high":2608,"low":2578,"close":2578,"volume":71633,"rsi_14":38.18,"sma_20":2643.0,"sma_60":2740.75,"sma_120":2818.21},{"date":"2025-10-17","open":2578,"high":2588,"low":2534,"close":2578,"volume":102175,"rsi_14":39.62,"sma_20":2639.0,"sma_60":2735.67,"sma_120":2816.04},{"date":"2025-10-20","open":2564,"high":2598,"low":2559,"close":2588,"volume":74027,"rsi_14":44.23,"sma_20":2635.75,"sma_60":2730.83,"sma_120":2813.5},{"date":"2025-10-21","open":2569,"high":2598,"low":2544,"close":2549,"volume":127548,"rsi_14":38.33,"sma_20":2631.25,"sma_60":2725.0,"sma_120":2810.67},{"date":"2025-10-22","open":2539,"high":2539,"low":2505,"close":2534,"volume":76988,"rsi_14":37.1,"sma_20":2626.0,"sma_60":2719.58,"sma_120":2807.62},{"date":"2025-10-23","open":2514,"high":2559,"low":2514,"close":2524,"volume":40111,"rsi_14":41.82,"sma_20":2619.75,"sma_60":2714.08,"sma_120":2804.54},{"date":"2025-10-24","open":2524,"high":2534,"low":2490,"close":2505,"volume":90491,"rsi_14":30.77,"sma_20":2612.75,"sma_60":2708.25,"sma_120":2801.25},{"date":"2025-10-27","open":2505,"high":2529,"low":2500,"close":2505,"volume":63964,"rsi_14":35.56,"sma_20":2606.25,"sma_60":2702.83,"sma_120":2798.29},{"date":"2025-10-28","open":2510,"high":2524,"low":2490,"close":2519,"volume":34557,"rsi_14":40.43,"sma_20":2601.25,"sma_60":2697.92,"sma_120":2795.42},{"date":"2025-10-29","open":2510,"high":2529,"low":2490,"close":2510,"volume":100527,"rsi_14":37.5,"sma_20":2595.75,"sma_60":2692.92,"sma_120":2792.25},{"date":"2025-10-30","open":2510,"high":2510,"low":2465,"close":2465,"volume":108235,"rsi_14":36.0,"sma_20":2588.25,"sma_60":2687.17,"sma_120":2789.08},{"date":"2025-10-31","open":2485,"high":2490,"low":2446,"close":2446,"volume":97298,"rsi_14":32.08,"sma_20":2582.0,"sma_60":2680.58,"sma_120":2785.71},{"date":"2025-11-03","open":2436,"high":2450,"low":2401,"close":2416,"volume":90133,"rsi_14":27.59,"sma_20":2572.5,"sma_60":2674.75,"sma_120":2781.62},{"date":"2025-11-04","open":2387,"high":2436,"low":2377,"close":2431,"volume":58899,"rsi_14":16.0,"sma_20":2565.5,"sma_60":2669.17,"sma_120":2777.92},{"date":"2025-11-05","open":2431,"high":2431,"low":2352,"close":2391,"volume":65008,"rsi_14":14.81,"sma_20":2556.75,"sma_60":2662.75,"sma_120":2774.08},{"date":"2025-11-06","open":2396,"high":2421,"low":2382,"close":2411,"volume":33410,"rsi_14":20.69,"sma_20":2548.75,"sma_60":2656.58,"sma_120":2770.42},{"date":"2025-11-07","open":2387,"high":2411,"low":2347,"close":2401,"volume":71606,"rsi_14":17.24,"sma_20":2542.0,"sma_60":2650.08,"sma_120":2766.92},{"date":"2025-11-10","open":2382,"high":2431,"low":2382,"close":2426,"volume":25606,"rsi_14":27.27,"sma_20":2536.25,"sma_60":2643.92,"sma_120":2763.54},{"date":"2025-11-11","open":2441,"high":2455,"low":2411,"close":2436,"volume":28348,"rsi_14":31.48,"sma_20":2530.75,"sma_60":2638.08,"sma_120":2761.0},{"date":"2025-11-12","open":2431,"high":2465,"low":2426,"close":2460,"volume":41772,"rsi_14":38.6,"sma_20":2523.75,"sma_60":2632.58,"sma_120":2758.54},{"date":"2025-11-13","open":2460,"high":2480,"low":2441,"close":2480,"volume":25880,"rsi_14":45.61,"sma_20":2518.75,"sma_60":2627.75,"sma_120":2756.5},{"date":"2025-11-14","open":2480,"high":2490,"low":2426,"close":2460,"volume":39921,"rsi_14":42.62,"sma_20":2512.75,"sma_60":2622.5,"sma_120":2754.42},{"date":"2025-11-17","open":2460,"high":2460,"low":2426,"close":2455,"volume":33188,"rsi_14":38.98,"sma_20":2506.0,"sma_60":2617.58,"sma_120":2752.17},{"date":"2025-11-18","open":2455,"high":2455,"low":2401,"close":2421,"volume":33177,"rsi_14":35.94,"sma_20":2499.5,"sma_60":2612.83,"sma_120":2749.71},{"date":"2025-11-19","open":2396,"high":2426,"low":2377,"close":2387,"volume":54651,"rsi_14":37.1,"sma_20":2492.0,"sma_60":2607.33,"sma_120":2747.08},{"date":"2025-11-20","open":2396,"high":2436,"low":2391,"close":2436,"volume":25132,"rsi_14":48.53,"sma_20":2487.5,"sma_60":2602.75,"sma_120":2744.96},{"date":"2025-11-21","open":2431,"high":2450,"low":2406,"close":2426,"volume":57667,"rsi_14":51.56,"sma_20":2483.5,"sma_60":2597.83,"sma_120":2742.67},{"date":"2025-11-24","open":2426,"high":2436,"low":2401,"close":2426,"volume":18006,"rsi_14":49.18,"sma_20":2479.5,"sma_60":2593.0,"sma_120":2740.33},{"date":"2025-11-25","open":2406,"high":2450,"low":2387,"close":2387,"volume":45395,"rsi_14":49.18,"sma_20":2472.75,"sma_60":2587.92,"sma_120":2737.46},{"date":"2025-11-26","open":2391,"high":2450,"low":2391,"close":2441,"volume":36650,"rsi_14":54.41,"sma_20":2469.25,"sma_60":2583.75,"sma_120":2735.21},{"date":"2025-11-27","open":2441,"high":2465,"low":2411,"close":2431,"volume":21083,"rsi_14":54.41,"sma_20":2467.5,"sma_60":2579.83,"sma_120":2733.04},{"date":"2025-11-28","open":2431,"high":2475,"low":2416,"close":2455,"volume":33932,"rsi_14":54.41,"sma_20":2468.0,"sma_60":2576.42,"sma_120":2730.5},{"date":"2025-12-01","open":2455,"high":2495,"low":2436,"close":2446,"volume":39018,"rsi_14":51.47,"sma_20":2469.5,"sma_60":2573.92,"sma_120":2726.58},{"date":"2025-12-02","open":2446,"high":2460,"low":2436,"close":2436,"volume":24754,"rsi_14":46.15,"sma_20":2469.75,"sma_60":2571.0,"sma_120":2722.58},{"date":"2025-12-03","open":2450,"high":2465,"low":2431,"close":2436,"volume":32138,"rsi_14":42.62,"sma_20":2472.0,"sma_60":2568.08,"sma_120":2718.75},{"date":"2025-12-04","open":2460,"high":2465,"low":2426,"close":2450,"volume":29825,"rsi_14":48.33,"sma_20":2474.0,"sma_60":2564.83,"sma_120":2715.08},{"date":"2025-12-05","open":2460,"high":2475,"low":2416,"close":2475,"volume":52348,"rsi_14":53.12,"sma_20":2477.75,"sma_60":2561.75,"sma_120":2711.12},{"date":"2025-12-08","open":2475,"high":2485,"low":2446,"close":2470,"volume":32110,"rsi_14":58.62,"sma_20":2480.0,"sma_60":2558.17,"sma_120":2706.08},{"date":"2025-12-09","open":2470,"high":2480,"low":2406,"close":2460,"volume":56229,"rsi_14":64.15,"sma_20":2481.25,"sma_60":2554.42,"sma_120":2701.75},{"date":"2025-12-10","open":2460,"high":2470,"low":2441,"close":2450,"volume":12649,"rsi_14":53.33,"sma_20":2480.75,"sma_60":2550.5,"sma_120":2697.38},{"date":"2025-12-11","open":2455,"high":2460,"low":2436,"close":2450,"volume":26845,"rsi_14":55.81,"sma_20":2479.25,"sma_60":2547.0,"sma_120":2692.79},{"date":"2025-12-12","open":2441,"high":2460,"low":2436,"close":2450,"volume":53689,"rsi_14":55.81,"sma_20":2478.75,"sma_60":2543.5,"sma_120":2688.25},{"date":"2025-12-15","open":2450,"high":2485,"low":2416,"close":2475,"volume":60067,"rsi_14":72.5,"sma_20":2479.75,"sma_60":2540.5,"sma_120":2684.17},{"date":"2025-12-16","open":2450,"high":2524,"low":2450,"close":2470,"volume":121492,"rsi_14":60.0,"sma_20":2482.25,"sma_60":2537.67,"sma_120":2680.17},{"date":"2025-12-17","open":2490,"high":2514,"low":2475,"close":2490,"volume":70214,"rsi_14":68.75,"sma_20":2487.5,"sma_60":2535.17,"sma_120":2676.58},{"date":"2025-12-18","open":2475,"high":2505,"low":2460,"close":2500,"volume":57463,"rsi_14":65.52,"sma_20":2490.75,"sma_60":2532.67,"sma_120":2673.33},{"date":"2025-12-19","open":2505,"high":2529,"low":2490,"close":2524,"volume":44314,"rsi_14":75.0,"sma_20":2495.75,"sma_60":2530.67,"sma_120":2670.92},{"date":"2025-12-22","open":2529,"high":2539,"low":2495,"close":2514,"volume":49313,"rsi_14":75.0,"sma_20":2500.25,"sma_60":2528.67,"sma_120":2668.67},{"date":"2025-12-23","open":2495,"high":2524,"low":2475,"close":2490,"volume":38427,"rsi_14":64.86,"sma_20":2505.5,"sma_60":2526.5,"sma_120":2665.79},{"date":"2025-12-24","open":2480,"high":2495,"low":2460,"close":2480,"volume":21879,"rsi_14":58.33,"sma_20":2507.5,"sma_60":2524.17,"sma_120":2662.54},{"date":"2025-12-26","open":2475,"high":2510,"low":2460,"close":2480,"volume":42266,"rsi_14":51.61,"sma_20":2510.0,"sma_60":2521.92,"sma_120":2659.04},{"date":"2025-12-29","open":2520,"high":2550,"low":2505,"close":2550,"volume":31833,"rsi_14":61.11,"sma_20":2512.75,"sma_60":2520.92,"sma_120":2655.75},{"date":"2025-12-30","open":2540,"high":2550,"low":2520,"close":2540,"volume":20783,"rsi_14":61.11,"sma_20":2515.5,"sma_60":2519.17,"sma_120":2652.42},{"date":"2026-01-02","open":2540,"high":2540,"low":2500,"close":2510,"volume":32908,"rsi_14":55.0,"sma_20":2517.25,"sma_60":2517.5,"sma_120":2649.04},{"date":"2026-01-05","open":2525,"high":2530,"low":2480,"close":2480,"volume":49469,"rsi_14":47.83,"sma_20":2517.5,"sma_60":2515.42,"sma_120":2645.38},{"date":"2026-01-06","open":2490,"high":2500,"low":2455,"close":2490,"volume":44712,"rsi_14":50.0,"sma_20":2517.5,"sma_60":2513.42,"sma_120":2641.67},{"date":"2026-01-07","open":2490,"high":2495,"low":2405,"close":2425,"volume":104239,"rsi_14":33.93,"sma_20":2513.0,"sma_60":2510.92,"sma_120":2637.21},{"date":"2026-01-08","open":2430,"high":2450,"low":2420,"close":2440,"volume":34625,"rsi_14":37.93,"sma_20":2509.5,"sma_60":2508.58,"sma_120":2633.0},{"date":"2026-01-09","open":2450,"high":2460,"low":2420,"close":2455,"volume":15881,"rsi_14":36.84,"sma_20":2507.25,"sma_60":2506.42,"sma_120":2628.79},{"date":"2026-01-12","open":2445,"high":2460,"low":2420,"close":2440,"volume":60982,"rsi_14":32.76,"sma_20":2504.75,"sma_60":2503.08,"sma_120":2624.46},{"date":"2026-01-13","open":2425,"high":2450,"low":2415,"close":2450,"volume":44061,"rsi_14":29.09,"sma_20":2502.75,"sma_60":2500.25,"sma_120":2620.5},{"date":"2026-01-14","open":2440,"high":2475,"low":2425,"close":2470,"volume":34874,"rsi_14":35.09,"sma_20":2501.75,"sma_60":2497.75,"sma_120":2616.71},{"date":"2026-01-15","open":2470,"high":2475,"low":2435,"close":2460,"volume":44584,"rsi_14":37.04,"sma_20":2499.0,"sma_60":2494.92,"sma_120":2612.88},{"date":"2026-01-16","open":2470,"high":2490,"low":2430,"close":2435,"volume":91847,"rsi_14":44.87,"sma_20":2467.0,"sma_60":2573.08,"sma_120":2726.17},{"date":"2026-01-19","open":2435,"high":2435,"low":2400,"close":2430,"volume":119085,"rsi_14":34.48,"sma_20":2490.25,"sma_60":2489.92,"sma_120":2604.75},{"date":"2026-01-20","open":2430,"high":2460,"low":2400,"close":2450,"volume":35736,"rsi_14":32.14,"sma_20":2485.75,"sma_60":2488.0,"sma_120":2601.04},{"date":"2026-01-21","open":2420,"high":2445,"low":2400,"close":2405,"volume":59671,"rsi_14":28.57,"sma_20":2477.75,"sma_60":2485.67,"sma_120":2596.96},{"date":"2026-01-22","open":2420,"high":2430,"low":2385,"close":2390,"volume":186553,"rsi_14":30.0,"sma_20":2469.5,"sma_60":2483.08,"sma_120":2592.96},{"date":"2026-01-23","open":2390,"high":2415,"low":2365,"close":2405,"volume":111842,"rsi_14":36.84,"sma_20":2463.25,"sma_60":2480.5,"sma_120":2589.21},{"date":"2026-01-26","open":2405,"high":2450,"low":2400,"close":2450,"volume":89776,"rsi_14":43.75,"sma_20":2459.75,"sma_60":2478.83,"sma_120":2585.88},{"date":"2026-01-27","open":2455,"high":2460,"low":2430,"close":2445,"volume":66010,"rsi_14":53.85,"sma_20":2456.0,"sma_60":2477.83,"sma_120":2582.5},{"date":"2026-01-28","open":2445,"high":2450,"low":2405,"close":2410,"volume":145995,"rsi_14":44.64,"sma_20":2449.0,"sma_60":2476.58,"sma_120":2578.58},{"date":"2026-01-29","open":2405,"high":2425,"low":2370,"close":2420,"volume":99379,"rsi_14":43.64,"sma_20":2443.0,"sma_60":2476.0,"sma_120":2575.38},{"date":"2026-01-30","open":2410,"high":2425,"low":2395,"close":2420,"volume":82203,"rsi_14":46.15,"sma_20":2438.5,"sma_60":2475.17,"sma_120":2572.17},{"date":"2026-02-02","open":2420,"high":2440,"low":2350,"close":2365,"volume":127515,"rsi_14":36.07,"sma_20":2432.75,"sma_60":2474.08,"sma_120":2568.42},{"date":"2026-02-03","open":2365,"high":2385,"low":2350,"close":2380,"volume":114170,"rsi_14":35.0,"sma_20":2427.25,"sma_60":2472.92,"sma_120":2564.75},{"date":"2026-02-04","open":2370,"high":2445,"low":2370,"close":2440,"volume":170573,"rsi_14":41.89,"sma_20":2465.5,"sma_60":2569.58,"sma_120":2721.88},{"date":"2026-02-05","open":2435,"high":2460,"low":2425,"close":2455,"volume":72978,"rsi_14":41.1,"sma_20":2466.75,"sma_60":2566.33,"sma_120":2717.88},{"date":"2026-02-06","open":2435,"high":2860,"low":2385,"close":2510,"volume":3462908,"rsi_14":51.25,"sma_20":2469.75,"sma_60":2563.42,"sma_120":2714.38},{"date":"2026-02-09","open":2510,"high":2550,"low":2485,"close":2525,"volume":450234,"rsi_14":5.38,"sma_20":2344.1,"sma_60":2529.12,"sma_120":2710.5},{"date":"2026-02-10","open":2525,"high":2540,"low":2500,"close":2530,"volume":154604,"rsi_14":59.21,"sma_20":2477.25,"sma_60":2557.25,"sma_120":2705.62},{"date":"2026-02-11","open":2545,"high":2560,"low":2490,"close":2530,"volume":195445,"rsi_14":65.22,"sma_20":2480.0,"sma_60":2554.0,"sma_120":2701.54},{"date":"2026-02-12","open":2530,"high":2535,"low":2510,"close":2515,"volume":123332,"rsi_14":56.45,"sma_20":2480.75,"sma_60":2550.5,"sma_120":2697.38},{"date":"2026-02-13","open":2515,"high":2525,"low":2485,"close":2500,"volume":119412,"rsi_14":55.56,"sma_20":2479.75,"sma_60":2547.17,"sma_120":2692.88},{"date":"2026-02-19","open":2500,"high":2575,"low":2460,"close":2535,"volume":240421,"rsi_14":60.0,"sma_20":2481.5,"sma_60":2544.42,"sma_120":2688.71},{"date":"2026-02-20","open":2535,"high":2590,"low":2505,"close":2575,"volume":219980,"rsi_14":71.43,"sma_20":2485.5,"sma_60":2542.42,"sma_120":2685.12},{"date":"2026-02-23","open":2650,"high":2700,"low":2595,"close":2635,"volume":446108,"rsi_14":71.83,"sma_20":2494.25,"sma_60":2541.67,"sma_120":2682.17},{"date":"2026-02-24","open":2635,"high":2650,"low":2600,"close":2635,"volume":138437,"rsi_14":73.91,"sma_20":2504.75,"sma_60":2540.92,"sma_120":2679.46},{"date":"2026-02-25","open":2645,"high":2655,"low":2625,"close":2655,"volume":234466,"rsi_14":91.43,"sma_20":2496.5,"sma_60":2488.42,"sma_120":2538.17},{"date":"2026-02-26","open":2655,"high":2670,"low":2595,"close":2605,"volume":198747,"rsi_14":75.76,"sma_20":2520.75,"sma_60":2539.0,"sma_120":2675.08},{"date":"2026-02-27","open":2605,"high":2620,"low":2555,"close":2610,"volume":118470,"rsi_14":75.76,"sma_20":2512.5,"sma_60":2492.83,"sma_120":2536.33},{"date":"2026-03-03","open":2640,"high":2830,"low":2610,"close":2675,"volume":2933084,"rsi_14":78.95,"sma_20":2525.75,"sma_60":2495.83,"sma_120":2536.12},{"date":"2026-03-04","open":2690,"high":3320,"low":2470,"close":2870,"volume":26689497,"rsi_14":84.62,"sma_20":2548.25,"sma_60":2502.25,"sma_120":2538.08},{"date":"2026-03-05","open":2680,"high":3000,"low":2540,"close":2840,"volume":6686706,"rsi_14":79.44,"sma_20":2569.25,"sma_60":2508.33,"sma_120":2539.67},{"date":"2026-03-06","open":2940,"high":2990,"low":2655,"close":2745,"volume":3695180,"rsi_14":67.2,"sma_20":2588.25,"sma_60":2512.83,"sma_120":2540.46},{"date":"2026-03-09","open":3000,"high":3300,"low":2775,"close":2835,"volume":13227280,"rsi_14":71.33,"sma_20":2611.0,"sma_60":2518.58,"sma_120":2541.71},{"date":"2026-03-10","open":2700,"high":2830,"low":2650,"close":2650,"volume":1928531,"rsi_14":57.63,"sma_20":2621.5,"sma_60":2520.83,"sma_120":2541.29},{"date":"2026-03-11","open":2655,"high":2685,"low":2605,"close":2635,"volume":956434,"rsi_14":57.63,"sma_20":2630.5,"sma_60":2522.92,"sma_120":2540.54},{"date":"2026-03-12","open":2675,"high":2785,"low":2650,"close":2685,"volume":1183387,"rsi_14":58.33,"sma_20":2639.25,"sma_60":2526.0,"sma_120":2540.21},{"date":"2026-03-13","open":2760,"high":3040,"low":2720,"close":2785,"volume":3434230,"rsi_14":60.94,"sma_20":2652.25,"sma_60":2530.92,"sma_120":2540.71},{"date":"2026-03-16","open":2815,"high":2915,"low":2765,"close":2765,"volume":1411491,"rsi_14":57.07,"sma_20":2664.0,"sma_60":2559.17,"sma_120":2658.29},{"date":"2026-03-17","open":2685,"high":2810,"low":2660,"close":2810,"volume":834211,"rsi_14":59.07,"sma_20":2678.0,"sma_60":2562.92,"sma_120":2657.04},{"date":"2026-03-18","open":2785,"high":2800,"low":2690,"close":2710,"volume":539677,"rsi_14":52.63,"sma_20":2687.75,"sma_60":2564.08,"sma_120":2654.96},{"date":"2026-03-19","open":2800,"high":2825,"low":2700,"close":2755,"volume":606731,"rsi_14":57.21,"sma_20":2700.5,"sma_60":2566.33,"sma_120":2653.54},{"date":"2026-03-20","open":2750,"high":2795,"low":2715,"close":2775,"volume":379373,"rsi_14":57.82,"sma_20":2712.5,"sma_60":2568.92,"sma_120":2652.29},{"date":"2026-03-23","open":2805,"high":2860,"low":2690,"close":2715,"volume":837114,"rsi_14":51.9,"sma_20":2719.5,"sma_60":2570.33,"sma_120":2650.58},{"date":"2026-03-24","open":2700,"high":2775,"low":2675,"close":2725,"volume":370594,"rsi_14":41.62,"sma_20":2724.0,"sma_60":2572.58,"sma_120":2648.79},{"date":"2026-03-25","open":2730,"high":2750,"low":2685,"close":2745,"volume":263491,"rsi_14":44.44,"sma_20":2729.5,"sma_60":2575.42,"sma_120":2647.5},{"date":"2026-03-26","open":2735,"high":2820,"low":2720,"close":2805,"volume":510203,"rsi_14":53.66,"sma_20":2737.0,"sma_60":2579.42,"sma_120":2646.75},{"date":"2026-03-27","open":2815,"high":2815,"low":2685,"close":2720,"volume":431734,"rsi_14":42.94,"sma_20":2742.75,"sma_60":2582.33,"sma_120":2645.29},{"date":"2026-03-30","open":2755,"high":2830,"low":2695,"close":2775,"volume":588243,"rsi_14":59.12,"sma_20":2751.0,"sma_60":2586.17,"sma_120":2644.5},{"date":"2026-03-31","open":2775,"high":2800,"low":2690,"close":2720,"volume":323036,"rsi_14":55.86,"sma_20":2753.25,"sma_60":2588.83,"sma_120":2643.38},{"date":"2026-04-01","open":2710,"high":2725,"low":2645,"close":2720,"volume":377394,"rsi_14":52.59,"sma_20":2745.75,"sma_60":2591.67,"sma_120":2642.29},{"date":"2026-04-02","open":2725,"high":2760,"low":2555,"close":2665,"volume":645194,"rsi_14":40.48,"sma_20":2737.0,"sma_60":2594.33,"sma_120":2640.75},{"date":"2026-04-03","open":2665,"high":2750,"low":2660,"close":2735,"volume":292216,"rsi_14":47.79,"sma_20":2736.5,"sma_60":2598.5,"sma_120":2639.54},{"date":"2026-04-06","open":2775,"high":2885,"low":2735,"close":2785,"volume":1219013,"rsi_14":48.18,"sma_20":2734.0,"sma_60":2604.0,"sma_120":2639.38},{"date":"2026-04-07","open":2770,"high":2800,"low":2715,"close":2740,"volume":301651,"rsi_14":52.38,"sma_20":2738.5,"sma_60":2608.5,"sma_120":2638.83},{"date":"2026-04-08","open":2630,"high":2685,"low":2600,"close":2645,"volume":579127,"rsi_14":41.91,"sma_20":2739.0,"sma_60":2612.08,"sma_120":2637.42},{"date":"2026-04-09","open":2650,"high":2800,"low":2635,"close":2720,"volume":559860,"rsi_14":46.26,"sma_20":2740.75,"sma_60":2616.58,"sma_120":2636.58},{"date":"2026-04-10","open":2705,"high":2800,"low":2705,"close":2790,"volume":350008,"rsi_14":55.03,"sma_20":2741.0,"sma_60":2622.42,"sma_120":2636.25},{"date":"2026-04-13","open":2850,"high":2890,"low":2795,"close":2865,"volume":789771,"rsi_14":58.64,"sma_20":2746.0,"sma_60":2629.08,"sma_120":2636.5},{"date":"2026-04-14","open":2815,"high":2865,"low":2765,"close":2840,"volume":464407,"rsi_14":55.83,"sma_20":2747.5,"sma_60":2635.17,"sma_120":2636.62},{"date":"2026-04-15","open":2845,"high":2850,"low":2755,"close":2805,"volume":432177,"rsi_14":50.0,"sma_20":2752.25,"sma_60":2640.25,"sma_120":2636.42},{"date":"2026-04-16","open":2810,"high":2870,"low":2810,"close":2860,"volume":459637,"rsi_14":59.21,"sma_20":2757.5,"sma_60":2645.92,"sma_120":2636.83},{"date":"2026-04-17","open":2860,"high":2895,"low":2830,"close":2855,"volume":400643,"rsi_14":55.63,"sma_20":2761.5,"sma_60":2651.83,"sma_120":2637.17},{"date":"2026-04-20","open":2855,"high":2920,"low":2845,"close":2855,"volume":531552,"rsi_14":60.31,"sma_20":2768.5,"sma_60":2657.83,"sma_120":2637.71},{"date":"2026-04-21","open":2875,"high":2885,"low":2815,"close":2845,"volume":314718,"rsi_14":59.4,"sma_20":2774.5,"sma_60":2664.25,"sma_120":2638.54},{"date":"2026-04-22","open":2870,"high":2895,"low":2810,"close":2830,"volume":263723,"rsi_14":63.2,"sma_20":2778.75,"sma_60":2671.0,"sma_120":2639.17},{"date":"2026-04-23","open":2845,"high":2860,"low":2790,"close":2810,"volume":222507,"rsi_14":56.52,"sma_20":2779.0,"sma_60":2676.58,"sma_120":2639.67},{"date":"2026-04-24","open":2800,"high":2830,"low":2795,"close":2815,"volume":144587,"rsi_14":52.83,"sma_20":2783.75,"sma_60":2682.42,"sma_120":2640.12},{"date":"2026-04-27","open":2815,"high":2850,"low":2810,"close":2825,"volume":159328,"rsi_14":58.59,"sma_20":2786.25,"sma_60":2688.42,"sma_120":2640.71},{"date":"2026-04-28","open":2845,"high":2845,"low":2765,"close":2785,"volume":189620,"rsi_14":65.91,"sma_20":2789.5,"sma_60":2694.42,"sma_120":2641.17},{"date":"2026-04-29","open":2790,"high":2835,"low":2785,"close":2810,"volume":110225,"rsi_14":61.54,"sma_20":2794.0,"sma_60":2699.92,"sma_120":2641.83},{"date":"2026-04-30","open":2810,"high":2880,"low":2795,"close":2830,"volume":666442,"rsi_14":47.92,"sma_20":2822.0,"sma_60":2767.25,"sma_120":2670.71},{"date":"2026-05-04","open":2830,"high":2845,"low":2785,"close":2840,"volume":239876,"rsi_14":45.45,"sma_20":2807.5,"sma_60":2710.75,"sma_120":2637.62},{"date":"2026-05-06","open":2850,"high":2865,"low":2725,"close":2750,"volume":574602,"rsi_14":36.76,"sma_20":2805.75,"sma_60":2716.92,"sma_120":2638.17},{"date":"2026-05-07","open":2745,"high":2745,"low":2630,"close":2690,"volume":297957,"rsi_14":34.25,"sma_20":2803.25,"sma_60":2721.08,"sma_120":2638.08},{"date":"2026-05-08","open":2695,"high":2700,"low":2620,"close":2680,"volume":157050,"rsi_14":21.88,"sma_20":2805.0,"sma_60":2724.83,"sma_120":2637.71},{"date":"2026-05-11","open":2710,"high":2710,"low":2575,"close":2610,"volume":242173,"rsi_14":18.18,"sma_20":2799.5,"sma_60":2726.5,"sma_120":2636.75},{"date":"2026-05-12","open":2585,"high":2625,"low":2565,"close":2580,"volume":244480,"rsi_14":16.87,"sma_20":2789.0,"sma_60":2727.42,"sma_120":2635.54},{"date":"2026-05-13","open":2590,"high":2642,"low":2520,"close":2520,"volume":166277,"rsi_14":15.05,"sma_20":2771.75,"sma_60":2727.25,"sma_120":2634.04},{"date":"2026-05-14","open":2505,"high":2560,"low":2500,"close":2525,"volume":204786,"rsi_14":16.48,"sma_20":2756.0,"sma_60":2727.17,"sma_120":2632.58},{"date":"2026-05-15","open":2525,"high":2545,"low":2415,"close":2465,"volume":309292,"rsi_14":15.15,"sma_20":2739.0,"sma_60":2726.33,"sma_120":2630.67},{"date":"2026-05-18","open":2435,"high":2495,"low":2395,"close":2470,"volume":137847,"rsi_14":15.15,"sma_20":2719.5,"sma_60":2725.83,"sma_120":2628.92},{"date":"2026-05-19","open":2490,"high":2490,"low":2390,"close":2420,"volume":150758,"rsi_14":12.15,"sma_20":2697.75,"sma_60":2723.92,"sma_120":2626.75},{"date":"2026-05-20","open":2420,"high":2420,"low":2320,"close":2365,"volume":176494,"rsi_14":11.82,"sma_20":2673.25,"sma_60":2720.42,"sma_120":2624.04},{"date":"2026-05-21","open":2345,"high":2400,"low":2315,"close":2335,"volume":151220,"rsi_14":7.21,"sma_20":2647.75,"sma_60":2715.42,"sma_120":2621.12},{"date":"2026-05-22","open":2340,"high":2375,"low":2340,"close":2365,"volume":115547,"rsi_14":8.85,"sma_20":2624.5,"sma_60":2710.92,"sma_120":2618.54},{"date":"2026-05-26","open":2375,"high":2380,"low":2300,"close":2330,"volume":150591,"rsi_14":6.78,"sma_20":2600.5,"sma_60":2705.5,"sma_120":2615.79},{"date":"2026-05-27","open":2330,"high":2335,"low":2200,"close":2235,"volume":238956,"rsi_14":6.72,"sma_20":2571.5,"sma_60":2699.33,"sma_120":2612.25},{"date":"2026-05-28","open":2230,"high":2255,"low":2200,"close":2250,"volume":160566,"rsi_14":10.0,"sma_20":2542.75,"sma_60":2693.33,"sma_120":2608.88},{"date":"2026-05-29","open":2240,"high":2285,"low":2135,"close":2170,"volume":171946,"rsi_14":8.87,"sma_20":2512.0,"sma_60":2684.92,"sma_120":2605.21},{"date":"2026-06-01","open":2150,"high":2170,"low":2055,"close":2080,"volume":152476,"rsi_14":8.59,"sma_20":2475.5,"sma_60":2671.75,"sma_120":2600.5},{"date":"2026-06-02","open":2060,"high":2075,"low":1980,"close":2035,"volume":190871,"rsi_14":8.4,"sma_20":2435.75,"sma_60":2658.33,"sma_120":2595.71},{"date":"2026-06-04","open":2035,"high":2055,"low":1987,"close":1995,"volume":123230,"rsi_14":8.66,"sma_20":2393.5,"sma_60":2645.83,"sma_120":2590.62},{"date":"2026-06-05","open":1999,"high":2005,"low":1970,"close":1990,"volume":68685,"rsi_14":7.87,"sma_20":2355.5,"sma_60":2631.75,"sma_120":2585.46},{"date":"2026-06-08","open":1911,"high":1942,"low":1881,"close":1892,"volume":100292,"rsi_14":7.43,"sma_20":2315.6,"sma_60":2619.12,"sma_120":2579.77},{"date":"2026-06-09","open":1872,"high":1950,"low":1872,"close":1928,"volume":80852,"rsi_14":11.51,"sma_20":2278.0,"sma_60":2607.33,"sma_120":2574.33},{"date":"2026-06-10","open":1912,"high":1959,"low":1874,"close":1906,"volume":60854,"rsi_14":11.98,"sma_20":2242.8,"sma_60":2594.35,"sma_120":2568.68},{"date":"2026-06-11","open":1906,"high":2045,"low":1898,"close":1970,"volume":139630,"rsi_14":21.17,"sma_20":2212.3,"sma_60":2580.77,"sma_120":2563.09},{"date":"2026-06-12","open":1972,"high":2040,"low":1972,"close":2015,"volume":101906,"rsi_14":27.14,"sma_20":2187.05,"sma_60":2568.27,"sma_120":2558.05},{"date":"2026-06-15","open":2055,"high":2055,"low":1975,"close":1975,"volume":109223,"rsi_14":22.54,"sma_20":2159.55,"sma_60":2554.35,"sma_120":2552.68},{"date":"2026-06-16","open":1957,"high":1995,"low":1957,"close":1995,"volume":58081,"rsi_14":25.9,"sma_20":2136.05,"sma_60":2542.43,"sma_120":2547.38},{"date":"2026-06-17","open":1995,"high":2050,"low":1983,"close":2005,"volume":57783,"rsi_14":52.24,"sma_20":2008.8,"sma_60":2454.68,"sma_120":2514.43},{"date":"2026-06-18","open":2005,"high":2020,"low":1961,"close":1975,"volume":80495,"rsi_14":28.0,"sma_20":2090.55,"sma_60":2516.6,"sma_120":2537.51},{"date":"2026-06-19","open":1975,"high":1975,"low":1850,"close":1909,"volume":127300,"rsi_14":28.64,"sma_20":2067.75,"sma_60":2503.17,"sma_120":2532.04},{"date":"2026-06-22","open":1851,"high":1897,"low":1841,"close":1851,"volume":52139,"rsi_14":30.22,"sma_20":2043.55,"sma_60":2488.6,"sma_120":2526.26},{"date":"2026-06-23","open":1837,"high":1860,"low":1740,"close":1740,"volume":142415,"rsi_14":27.13,"sma_20":2012.3,"sma_60":2471.85,"sma_120":2519.55},{"date":"2026-06-24","open":1720,"high":1784,"low":1708,"close":1751,"volume":79261,"rsi_14":30.19,"sma_20":1983.35,"sma_60":2454.28,"sma_120":2512.81},{"date":"2026-06-25","open":1768,"high":1775,"low":1720,"close":1725,"volume":46092,"rsi_14":29.2,"sma_20":1957.85,"sma_60":2437.7,"sma_120":2505.93},{"date":"2026-06-26","open":1685,"high":1723,"low":1650,"close":1650,"volume":129752,"rsi_14":30.29,"sma_20":1927.85,"sma_60":2418.95,"sma_120":2498.81},{"date":"2026-06-29","open":1648,"high":1752,"low":1648,"close":1750,"volume":69036,"rsi_14":36.87,"sma_20":1906.85,"sma_60":2402.78,"sma_120":2492.68},{"date":"2026-06-30","open":1782,"high":1787,"low":1707,"close":1752,"volume":50328,"rsi_14":38.3,"sma_20":1890.45,"sma_60":2386.65,"sma_120":2486.82},{"date":"2026-07-01","open":1745,"high":1839,"low":1729,"close":1766,"volume":76325,"rsi_14":33.22,"sma_20":1877.0,"sma_60":2371.67,"sma_120":2480.96},{"date":"2026-07-02","open":1766,"high":1786,"low":1732,"close":1752,"volume":27292,"rsi_14":27.21,"sma_20":1864.85,"sma_60":2355.28,"sma_120":2475.31},{"date":"2026-07-03","open":1741,"high":1830,"low":1710,"close":1755,"volume":56638,"rsi_14":29.63,"sma_20":1853.1,"sma_60":2338.12,"sma_120":2469.52},{"date":"2026-07-06","open":1764,"high":1830,"low":1691,"close":1732,"volume":82400,"rsi_14":25.78,"sma_20":1845.1,"sma_60":2321.32,"sma_120":2463.62},{"date":"2026-07-07","open":1733,"high":1778,"low":1704,"close":1742,"volume":43530,"rsi_14":25.78,"sma_20":1835.8,"sma_60":2306.27,"sma_120":2457.59},{"date":"2026-07-08","open":1741,"high":1761,"low":1685,"close":1690,"volume":63692,"rsi_14":24.78,"sma_20":1825.0,"sma_60":2289.1,"sma_120":2451.05},{"date":"2026-07-09","open":1710,"high":1724,"low":1660,"close":1699,"volume":47802,"rsi_14":29.33,"sma_20":1811.45,"sma_60":2270.92,"sma_120":2444.38},{"date":"2026-07-10","open":1694,"high":1790,"low":1694,"close":1714,"volume":53814,"rsi_14":35.27,"sma_20":1796.4,"sma_60":2251.73,"sma_120":2437.66},{"date":"2026-07-13","open":1723,"high":1771,"low":1700,"close":1738,"volume":36841,"rsi_14":49.74,"sma_20":1784.55,"sma_60":2233.37,"sma_120":2431.31},{"date":"2026-07-14","open":1724,"high":2200,"low":1724,"close":1892,"volume":5084159,"rsi_14":63.53,"sma_20":1779.4,"sma_60":2218.15,"sma_120":2426.28},{"date":"2026-07-15","open":1850,"high":1873,"low":1784,"close":1873,"volume":858017,"rsi_14":64.4,"sma_20":1772.8,"sma_60":2201.7,"sma_120":2421.39},{"date":"2026-07-16","open":1960,"high":2030,"low":1826,"close":1827,"volume":1313695,"rsi_14":68.25,"sma_20":1765.4,"sma_60":2184.57,"sma_120":2416.41},{"date":"2026-07-20","open":1855,"high":2375,"low":1800,"close":2375,"volume":7449653,"rsi_14":83.49,"sma_20":1788.7,"sma_60":2176.57,"sma_120":2415.57},{"date":"2026-07-21","open":2550,"high":2555,"low":1988,"close":1989,"volume":11781039,"rsi_14":59.0,"sma_20":1795.6,"sma_60":2162.3,"sma_120":2411.61},{"date":"2026-07-22","open":1966,"high":2145,"low":1948,"close":2025,"volume":3123544,"rsi_14":59.67,"sma_20":1809.85,"sma_60":2148.88,"sma_120":2407.94},{"date":"2026-07-23","open":2000,"high":2360,"low":1920,"close":2070,"volume":11550144,"rsi_14":61.61,"sma_20":1825.8,"sma_60":2136.55,"sma_120":2404.98},{"date":"2026-07-24","open":2170,"high":2615,"low":2115,"close":2340,"volume":29201097,"rsi_14":67.87,"sma_20":1856.55,"sma_60":2128.63,"sma_120":2403.82},{"date":"2026-07-27","open":2290,"high":2315,"low":2045,"close":2045,"volume":2584139,"rsi_14":58.2,"sma_20":1876.3,"sma_60":2115.63,"sma_120":2400.28},{"date":"2026-07-28","open":2000,"high":2350,"low":1926,"close":1928,"volume":11304572,"rsi_14":54.61,"sma_20":1885.2,"sma_60":2101.35,"sma_120":2395.55},{"date":"2026-07-29","open":1928,"high":2200,"low":1783,"close":1870,"volume":7225309,"rsi_14":54.45,"sma_20":1891.1,"sma_60":2085.68,"sma_120":2390.84},{"date":"2026-07-30","open":1920,"high":2165,"low":1910,"close":2085,"volume":4897461,"rsi_14":58.66,"sma_20":1907.05,"sma_60":2073.27,"sma_120":2388.05},{"date":"2026-07-31","open":1990,"high":2155,"low":1959,"close":2120,"volume":2352192,"rsi_14":59.03,"sma_20":1925.45,"sma_60":2061.27,"sma_120":2386.01},{"date":"2026-08-03","open":2060,"high":2195,"low":2020,"close":2020,"volume":1338327,"rsi_14":56.07,"sma_20":1938.7,"sma_60":2049.1,"sma_120":2383.01},{"date":"2026-08-04","open":2065,"high":2270,"low":2000,"close":2160,"volume":3407382,"rsi_14":55.8,"sma_20":1960.1,"sma_60":2040.27,"sma_120":2380.68},{"date":"2026-08-05","open":2120,"high":2225,"low":2110,"close":2195,"volume":1422966,"rsi_14":56.92,"sma_20":1982.75,"sma_60":2032.18,"sma_120":2378.51},{"date":"2026-08-06","open":2250,"high":2350,"low":2080,"close":2145,"volume":3027121,"rsi_14":56.82,"sma_20":2005.5,"sma_60":2024.43,"sma_120":2375.47},{"date":"2026-08-07","open":2115,"high":2215,"low":2050,"close":2110,"volume":1319621,"rsi_14":42.71,"sma_20":2026.05,"sma_60":2016.6,"sma_120":2372.01},{"date":"2026-08-10","open":2115,"high":2160,"low":2090,"close":2115,"volume":704852,"rsi_14":54.39,"sma_20":2046.1,"sma_60":2009.85,"sma_120":2368.55},{"date":"2026-08-11","open":2140,"high":2275,"low":2065,"close":2130,"volume":2810665,"rsi_14":53.71,"sma_20":2065.7,"sma_60":2003.27,"sma_120":2365.22},{"date":"2026-08-12","open":2130,"high":2155,"low":2100,"close":2135,"volume":671450,"rsi_14":52.36,"sma_20":2077.85,"sma_60":1997.77,"sma_120":2362.05},{"date":"2026-08-13","open":2125,"high":2175,"low":2075,"close":2150,"volume":658310,"rsi_14":41.52,"sma_20":2091.7,"sma_60":1992.43,"sma_120":2359.13},{"date":"2026-08-14","open":2135,"high":2200,"low":2090,"close":2165,"volume":1098730,"rsi_14":57.14,"sma_20":2108.6,"sma_60":1988.18,"sma_120":2356.05},{"date":"2026-08-18","open":2170,"high":2250,"low":2135,"close":2230,"volume":1222932,"rsi_14":69.16,"sma_20":2101.35,"sma_60":1985.93,"sma_120":2353.18},{"date":"2026-08-19","open":2165,"high":2165,"low":2030,"close":2040,"volume":1178712,"rsi_14":59.24,"sma_20":2103.9,"sma_60":1981.02,"sma_120":2348.22},{"date":"2026-08-20","open":2050,"high":2090,"low":2015,"close":2090,"volume":372925,"rsi_14":50.33,"sma_20":2107.15,"sma_60":1976.43,"sma_120":2343.68},{"date":"2026-08-21","open":2090,"high":2205,"low":2035,"close":2120,"volume":1893220,"rsi_14":50.0,"sma_20":2109.65,"sma_60":1972.93,"sma_120":2339.22},{"date":"2026-08-24","open":2140,"high":2170,"low":2050,"close":2050,"volume":551150,"rsi_14":52.08,"sma_20":2095.15,"sma_60":1969.85,"sma_120":2334.59},{"date":"2026-08-25","open":2020,"high":2095,"low":1982,"close":2075,"volume":397232,"rsi_14":42.98,"sma_20":2096.65,"sma_60":1966.93,"sma_120":2330.13},{"date":"2026-08-26","open":2060,"high":2090,"low":2020,"close":2040,"volume":288833,"rsi_14":37.19,"sma_20":2102.25,"sma_60":1964.77,"sma_120":2324.84},{"date":"2026-08-27","open":2075,"high":2180,"low":2075,"close":2110,"volume":655127,"rsi_14":47.2,"sma_20":2114.25,"sma_60":1965.27,"sma_120":2318.51},{"date":"2026-08-28","open":2110,"high":2200,"low":2110,"close":2190,"volume":489825,"rsi_14":55.97,"sma_20":2119.5,"sma_60":1967.85,"sma_120":2313.09},{"date":"2026-08-31","open":2255,"high":2265,"low":2165,"close":2180,"volume":542600,"rsi_14":54.81,"sma_20":2122.5,"sma_60":1970.93,"sma_120":2308.38},{"date":"2026-09-01","open":2180,"high":2215,"low":2115,"close":2145,"volume":373035,"rsi_14":51.08,"sma_20":2128.75,"sma_60":1973.52,"sma_120":2302.63},{"date":"2026-09-02","open":2195,"high":2290,"low":2060,"close":2070,"volume":1392640,"rsi_14":45.75,"sma_20":2124.25,"sma_60":1976.48,"sma_120":2297.8},{"date":"2026-09-03","open":2085,"high":2105,"low":2040,"close":2060,"volume":288287,"rsi_14":44.08,"sma_20":2117.5,"sma_60":1978.68,"sma_120":2293.01},{"date":"2026-09-04","open":2065,"high":2090,"low":2050,"close":2060,"volume":150098,"rsi_14":42.95,"sma_20":2113.25,"sma_60":1981.25,"sma_120":2287.8},{"date":"2026-09-07","open":2070,"high":2075,"low":2025,"close":2045,"volume":170150,"rsi_14":36.69,"sma_20":2110.0,"sma_60":1982.5,"sma_120":2281.63},{"date":"2026-09-08","open":2045,"high":2065,"low":2010,"close":2040,"volume":235645,"rsi_14":50.0,"sma_20":2106.25,"sma_60":1982.92,"sma_120":2275.59},{"date":"2026-09-09","open":2040,"high":2075,"low":2030,"close":2055,"volume":167690,"rsi_14":46.32,"sma_20":2102.5,"sma_60":1984.25,"sma_120":2269.3},{"date":"2026-09-10","open":2060,"high":2235,"low":2055,"close":2070,"volume":2250808,"rsi_14":44.57,"sma_20":2099.25,"sma_60":1985.5,"sma_120":2263.97},{"date":"2026-09-11","open":2140,"high":2155,"low":2045,"close":2070,"volume":519649,"rsi_14":52.56,"sma_20":2095.25,"sma_60":1986.58,"sma_120":2258.26},{"date":"2026-09-14","open":2070,"high":2095,"low":1999,"close":2025,"volume":280995,"rsi_14":43.9,"sma_20":2088.25,"sma_60":1987.42,"sma_120":2252.01},{"date":"2026-09-15","open":2015,"high":2050,"low":1995,"close":2020,"volume":161148,"rsi_14":47.37,"sma_20":2077.75,"sma_60":1989.27,"sma_120":2246.22},{"date":"2026-09-16","open":2040,"high":2055,"low":2000,"close":2035,"volume":154321,"rsi_14":38.46,"sma_20":2077.5,"sma_60":1992.33,"sma_120":2240.47},{"date":"2026-09-17","open":2025,"high":2050,"low":1995,"close":2035,"volume":146137,"rsi_14":18.37,"sma_20":2074.75,"sma_60":1997.25,"sma_120":2234.55},{"date":"2026-09-18","open":2035,"high":2040,"low":1900,"close":1994,"volume":437658,"rsi_14":16.3,"sma_20":2068.45,"sma_60":2001.3,"sma_120":2227.79},{"date":"2026-09-21","open":1997,"high":1997,"low":1927,"close":1974,"volume":146876,"rsi_14":16.98,"sma_20":2064.45,"sma_60":2005.38,"sma_120":2221.54},{"date":"2026-09-22","open":1952,"high":1974,"low":1930,"close":1936,"volume":117862,"rsi_14":20.09,"sma_20":2057.5,"sma_60":2010.15,"sma_120":2214.55},{"date":"2026-09-23","open":1959,"high":1959,"low":1909,"close":1926,"volume":118939,"rsi_14":20.09,"sma_20":2051.8,"sma_60":2013.08,"sma_120":2207.93},{"date":"2026-09-28","open":1918,"high":1992,"low":1910,"close":1985,"volume":181840,"rsi_14":36.75,"sma_20":2045.55,"sma_60":2016.97,"sma_120":2201.81},{"date":"2026-09-29","open":1994,"high":1994,"low":1940,"close":1950,"volume":79429,"rsi_14":34.32,"sma_20":2033.55,"sma_60":2020.03,"sma_120":2195.85},{"date":"2026-09-30","open":1950,"high":1960,"low":1930,"close":1955,"volume":66713,"rsi_14":35.97,"sma_20":2022.3,"sma_60":2023.42,"sma_120":2189.35},{"date":"2026-10-01","open":1927,"high":1946,"low":1913,"close":1919,"volume":138876,"rsi_14":29.01,"sma_20":2011.0,"sma_60":2026.15,"sma_120":2182.13},{"date":"2026-10-02","open":1923,"high":1945,"low":1913,"close":1940,"volume":100376,"rsi_14":30.3,"sma_20":2004.5,"sma_60":2029.62,"sma_120":2175.47},{"date":"2026-10-06","open":1940,"high":1940,"low":1914,"close":1919,"volume":86260,"rsi_14":28.49,"sma_20":1997.65,"sma_60":2032.63,"sma_120":2169.45},{"date":"2026-10-07","open":1918,"high":1930,"low":1912,"close":1920,"volume":53599,"rsi_14":32.9,"sma_20":1990.65,"sma_60":2036.47,"sma_120":2162.78},{"date":"2026-10-08","open":1917,"high":1920,"low":1897,"close":1902,"volume":91141,"rsi_14":31.56,"sma_20":1983.5,"sma_60":2039.85,"sma_120":2155.38},{"date":"2026-10-12","open":1890,"high":1924,"low":1854,"close":1883,"volume":94658,"rsi_14":26.54,"sma_20":1975.65,"sma_60":2042.67,"sma_120":2147.2},{"date":"2026-10-13","open":1837,"high":1895,"low":1783,"close":1833,"volume":120529,"rsi_14":22.99,"sma_20":1964.55,"sma_60":2044.25,"sma_120":2138.81},{"date":"2026-10-14","open":1794,"high":1887,"low":1794,"close":1850,"volume":40647,"rsi_14":29.43,"sma_20":1953.55,"sma_60":2043.55,"sma_120":2130.85},{"date":"2026-10-15","open":1801,"high":1855,"low":1734,"close":1787,"volume":128719,"rsi_14":26.21,"sma_20":1939.4,"sma_60":2042.12,"sma_120":2121.91},{"date":"2026-10-16","open":1792,"high":1862,"low":1792,"close":1859,"volume":52351,"rsi_14":40.98,"sma_20":1931.1,"sma_60":2042.65,"sma_120":2113.61},{"date":"2026-10-19","open":1850,"high":1872,"low":1836,"close":1871,"volume":41143,"rsi_14":43.59,"sma_20":1923.65,"sma_60":2034.25,"sma_120":2105.41},{"date":"2026-10-20","open":1851,"high":1888,"low":1835,"close":1863,"volume":75532,"rsi_14":33.86,"sma_20":1915.05,"sma_60":2032.15,"sma_120":2097.22},{"date":"2026-10-21","open":1862,"high":1872,"low":1761,"close":1855,"volume":42740,"rsi_14":36.47,"sma_20":1906.05,"sma_60":2029.32,"sma_120":2089.1},{"date":"2026-10-22","open":1866,"high":1870,"low":1781,"close":1839,"volume":39328,"rsi_14":33.98,"sma_20":1898.3,"sma_60":2025.47,"sma_120":2081.01},{"date":"2026-10-23","open":1840,"high":1877,"low":1788,"close":1807,"volume":68388,"rsi_14":34.36,"sma_20":1889.95,"sma_60":2016.58,"sma_120":2072.61}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.11,"ttm_eps":null,"close":3017.5125},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.03,"pbr":1.11,"ttm_eps":null,"close":3090.5168},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.18,"pbr":0.91,"ttm_eps":null,"close":2543.9683},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.17,"pbr":0.9,"ttm_eps":null,"close":2568.5715},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.54,"pbr":0.96,"ttm_eps":null,"close":2829.365},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.06,"pbr":0.85,"ttm_eps":null,"close":2568.5715},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.54,"pbr":0.82,"ttm_eps":null,"close":2540.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.53,"pbr":0.89,"ttm_eps":null,"close":2720.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.82,"pbr":0.56,"ttm_eps":null,"close":1752.0}],"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":"고려산업","phase":"above-fold","symbol_resolved":true}