{"status":"ok","report":{"price_analysis":{"current":2065.0,"change_1d":-1.4,"change_7d":-5.3,"change_30d":-8.6,"high_30d":2350.0,"low_30d":2005.0,"position_in_range":17.0,"support":2039.5,"resistance":2315.5},"summary":"SG세계물산(004060)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 417.74억. 현재가 2,065원, 전일 대비 -1.4%, 30일 -8.6%. PER 10.5배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.27만, 기관 순매수 2.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.5배입니다. ROE 0.5%입니다. 시가총액 417.74억. 매출 1248.45억, 영업이익 -26.07억.","grade":"C","comment":"PER 10.54배, ROE 0.52%","per":10.54,"pbr":0.16,"roe":0.52,"eps":195.85,"revenue":124845411918.0,"operating_income":-2607497537.0,"net_income":3933924752.0,"market_cap":41773624270,"profit_margin":3.15,"roa":0.47,"operating_margin":-2.09,"gross_margin":50.04,"debt_ratio":0.10112733822110097,"total_assets":285239034967.0,"total_equity":259042732903.0,"total_debt":26196302064.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.4로 중립 구간입니다. MACD(-29.60)가 시그널선(-38.34)을 상회합니다(골든크로스). 현재가가 SMA20(2122)과 SMA60(2269) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2039~2204 (현재 위치 16%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 52","rsi_14":52.38095238095238,"macd":-29.596893418023683,"macd_signal":-38.341907411122406,"sma_20":2121.5,"sma_60":2269.4166666666665,"bb_upper":2204.3311535595153,"bb_lower":2038.6688464404847,"atr_14":103.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.27만, 기관 순매수 2.10만. 30일 누적: 외국인 -14.72만, 기관 3.27만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":32675.0,"institutional_flow":21027.0,"data":[{"date":"2026-10-22","foreign_net":-3102.0,"institution_net":1137.0,"retail_net":1965.0},{"date":"2026-10-21","foreign_net":-6558.0,"institution_net":-4642.0,"retail_net":11200.0},{"date":"2026-10-20","foreign_net":4013.0,"institution_net":974.0,"retail_net":-4987.0},{"date":"2026-10-19","foreign_net":4214.0,"institution_net":17681.0,"retail_net":-21895.0},{"date":"2026-10-16","foreign_net":34108.0,"institution_net":5877.0,"retail_net":-39985.0},{"date":"2026-10-15","foreign_net":3486.0,"institution_net":-6671.0,"retail_net":3185.0},{"date":"2026-10-14","foreign_net":9306.0,"institution_net":1821.0,"retail_net":-11127.0},{"date":"2026-10-13","foreign_net":7411.0,"institution_net":6060.0,"retail_net":-13471.0},{"date":"2026-10-12","foreign_net":-148.0,"institution_net":-11357.0,"retail_net":11505.0},{"date":"2026-10-08","foreign_net":-1446.0,"institution_net":1758.0,"retail_net":-312.0},{"date":"2026-10-07","foreign_net":-24016.0,"institution_net":21294.0,"retail_net":2722.0},{"date":"2026-10-06","foreign_net":-13395.0,"institution_net":-7579.0,"retail_net":20974.0},{"date":"2026-10-02","foreign_net":7966.0,"institution_net":6111.0,"retail_net":-14077.0},{"date":"2026-10-01","foreign_net":-2429.0,"institution_net":-3256.0,"retail_net":5685.0},{"date":"2026-09-30","foreign_net":-5154.0,"institution_net":366.0,"retail_net":4788.0},{"date":"2026-09-29","foreign_net":-4328.0,"institution_net":3825.0,"retail_net":503.0},{"date":"2026-09-28","foreign_net":12419.0,"institution_net":-3519.0,"retail_net":-8900.0},{"date":"2026-09-23","foreign_net":-2279.0,"institution_net":4050.0,"retail_net":-1771.0},{"date":"2026-09-22","foreign_net":-1177.0,"institution_net":-79.0,"retail_net":1256.0},{"date":"2026-09-21","foreign_net":-18946.0,"institution_net":-262.0,"retail_net":19208.0},{"date":"2026-09-18","foreign_net":-9388.0,"institution_net":-13.0,"retail_net":9401.0},{"date":"2026-09-17","foreign_net":-20171.0,"institution_net":-9.0,"retail_net":20180.0},{"date":"2026-09-16","foreign_net":-52080.0,"institution_net":65.0,"retail_net":52015.0},{"date":"2026-09-15","foreign_net":-20424.0,"institution_net":-3547.0,"retail_net":23971.0},{"date":"2026-09-14","foreign_net":-3404.0,"institution_net":671.0,"retail_net":2733.0},{"date":"2026-09-11","foreign_net":834.0,"institution_net":1285.0,"retail_net":-2119.0},{"date":"2026-09-10","foreign_net":-6497.0,"institution_net":-2185.0,"retail_net":8682.0},{"date":"2026-09-09","foreign_net":-11032.0,"institution_net":2912.0,"retail_net":8120.0},{"date":"2026-09-08","foreign_net":-11328.0,"institution_net":-706.0,"retail_net":12034.0},{"date":"2026-09-07","foreign_net":-13611.0,"institution_net":632.0,"retail_net":12979.0}],"periods":{"d1":{"foreign_net":-3102.0,"institution_net":1137.0,"retail_net":1965.0},"d3":{"foreign_net":-5647.0,"institution_net":-2531.0,"retail_net":8178.0},"d7":{"foreign_net":45467.0,"institution_net":16177.0,"retail_net":-61644.0},"d14":{"foreign_net":19410.0,"institution_net":29208.0,"retail_net":-48618.0},"d30":{"foreign_net":-147156.0,"institution_net":32694.0,"retail_net":114462.0}}},"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 10.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 -1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.7,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":75.2,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.4,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":35,"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":49,"summary":"유동비율 3.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.94,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-50.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.28,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.7%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.04,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-2.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.54,"current_pbr":0.16,"per_5y_high":28.24,"per_5y_low":0.81,"per_5y_avg":9.75,"per_percentile":62.5,"pbr_5y_high":0.93,"pbr_5y_low":0.06,"pbr_5y_avg":0.2,"pbr_percentile":77.8,"per_5y_median":4.83,"pbr_5y_median":0.06,"history":[{"quarter":"2024-Q2","per":2.03,"pbr":0.07},{"quarter":"2024-Q3","per":0.81,"pbr":0.06},{"quarter":"2024-Q4","per":1.21,"pbr":0.06},{"quarter":"2025-Q1","per":1.1,"pbr":0.06},{"quarter":"2025-Q2","per":24.36,"pbr":0.06},{"quarter":"2025-Q3","per":null,"pbr":0.06},{"quarter":"2025-Q4","per":7.62,"pbr":0.06},{"quarter":"2026-Q1","per":28.24,"pbr":0.93},{"quarter":"2026-Q2","per":12.66,"pbr":0.46},{"quarter":"현재","per":10.54,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":388.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":368.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":305.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":343.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":319.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":333.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.03,"eps":191.17,"close":388.0,"source":"reported"},{"date":"2024-07","per":2.02,"eps":191.17,"close":387.0,"source":"reported"},{"date":"2024-08","per":1.91,"eps":191.17,"close":366.0,"source":"reported"},{"date":"2024-09","per":0.81,"eps":453.48,"close":368.0,"source":"reported"},{"date":"2024-10","per":0.79,"eps":453.48,"close":359.0,"source":"reported"},{"date":"2024-11","per":0.73,"eps":453.48,"close":329.0,"source":"reported"},{"date":"2024-12","per":1.21,"eps":264.66,"close":320.0,"source":"reported"},{"date":"2025-01","per":1.27,"eps":264.66,"close":335.0,"source":"reported"},{"date":"2025-02","per":1.19,"eps":264.66,"close":316.0,"source":"reported"},{"date":"2025-03","per":1.1,"eps":277.35,"close":305.0,"source":"reported"},{"date":"2025-04","per":1.17,"eps":277.35,"close":325.0,"source":"reported"},{"date":"2025-05","per":1.2,"eps":277.35,"close":334.0,"source":"reported"},{"date":"2025-06","per":24.36,"eps":14.08,"close":343.0,"source":"reported"},{"date":"2025-07","per":23.58,"eps":14.08,"close":332.0,"source":"reported"},{"date":"2025-08","per":22.66,"eps":14.08,"close":319.0,"source":"reported"},{"date":"2025-12","per":7.62,"eps":43.68,"close":333.0,"source":"reported"},{"date":"2026-01","per":7.26,"eps":43.68,"close":317.0,"source":"reported"},{"date":"2026-02","per":156.82,"eps":43.68,"close":6850.0,"source":"reported"},{"date":"2026-03","per":28.24,"eps":180.96,"close":5110.0,"source":"reported"},{"date":"2026-04","per":27.02,"eps":180.96,"close":4890.0,"source":"reported"},{"date":"2026-05","per":16.41,"eps":180.96,"close":2970.0,"source":"reported"},{"date":"2026-06","per":12.66,"eps":195.85,"close":2480.0,"source":"reported"},{"date":"2026-07","per":11.87,"eps":195.85,"close":2325.0,"source":"reported"},{"date":"2026-08","per":11.54,"eps":195.85,"close":2260.0,"source":"reported"},{"date":"2026-09","per":10.54,"eps":195.85,"close":2065.0,"source":"reported"},{"date":"2026-10","per":10.57,"eps":195.85,"close":2070.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.87,"std":29.8,"upper_1sd":44.67,"lower_1sd":0.0,"current":10.57,"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":null,"has_dividend":false},"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":"10.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"0.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:49:51.324311+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005195659009295501,"dividend_yield":null,"eps":68.0,"revenue":27283999061.0,"operating_income":-464090458.0,"net_income":1345897709.0,"market_cap":null,"profit_margin":0.04932919496115357,"operating_margin":-0.01700962006934589,"roa":0.004718490613164886,"gross_margin":0.5003850165614108,"total_equity":259042732903.0,"total_assets":285239034967.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":122.25,"pbr":0.37,"roe":0.011475035548879796,"dividend_yield":null,"eps":148.58,"revenue":27746575677.0,"operating_income":-1874024395.0,"net_income":3007544116.0,"market_cap":99000000000.0,"profit_margin":0.10839334377730248,"operating_margin":-0.06754074509285977,"roa":0.010330482082842025,"gross_margin":0.47752004143642707,"total_equity":262094535846.0,"total_assets":291132987975.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0028436937657322415,"dividend_yield":null,"eps":-36.68,"revenue":34567267208.0,"operating_income":347399003.0,"net_income":-742436878.0,"market_cap":null,"profit_margin":-0.021478032195387887,"operating_margin":0.010049941203324296,"roa":-0.0025236260084953504,"gross_margin":0.5253013417501974,"total_equity":261081867164.0,"total_assets":294194494549.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0012387391300637506,"dividend_yield":null,"eps":15.95,"revenue":35247569972.0,"operating_income":-616781687.0,"net_income":322919805.0,"market_cap":null,"profit_margin":0.009161477096336608,"operating_margin":-0.017498559120244592,"roa":0.001083875971588224,"gross_margin":0.3400003902544207,"total_equity":260684269321.0,"total_assets":297930587507.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004130881055832314,"dividend_yield":null,"eps":53.11,"revenue":28788261900.0,"operating_income":-426281034.0,"net_income":1075051541.0,"market_cap":null,"profit_margin":0.037343398664856524,"operating_margin":-0.014807459911291137,"roa":0.0036486636556854104,"gross_margin":0.49205202395355446,"total_equity":260247517774.0,"total_assets":294642543805.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0008722248243127258,"dividend_yield":null,"eps":11.3,"revenue":33744781303.0,"operating_income":-820563030.0,"net_income":228663247.0,"market_cap":null,"profit_margin":0.0067762551176964135,"operating_margin":-0.024316738716781958,"roa":0.0007559481375247057,"gross_margin":0.41031853535139207,"total_equity":262160902357.0,"total_assets":302485363280.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02127187041285363,"dividend_yield":null,"eps":-281.06,"revenue":34997927169.0,"operating_income":-526231139.0,"net_income":-5689363276.0,"market_cap":null,"profit_margin":-0.16256286403840078,"operating_margin":-0.015036065892099977,"roa":-0.01845677554316686,"gross_margin":0.47339623858281765,"total_equity":267459474206.0,"total_assets":308253370839.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0172484947695559,"dividend_yield":null,"eps":230.73,"revenue":35537514918.0,"operating_income":-705669868.0,"net_income":4670643390.0,"market_cap":null,"profit_margin":0.13142853125147155,"operating_margin":-0.01985704035941391,"roa":0.01485148257768624,"gross_margin":0.3617873197005069,"total_equity":270785564329.0,"total_assets":314490042699.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02534583414857339,"dividend_yield":null,"eps":316.38,"revenue":31784250996.0,"operating_income":-808034694.0,"net_income":6404399392.0,"market_cap":null,"profit_margin":0.201495998531033,"operating_margin":-0.025422486567378604,"roa":0.02084413892695535,"gross_margin":0.5268995313152919,"total_equity":252680553122.0,"total_assets":307251808983.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00011475825112678049,"dividend_yield":null,"eps":-1.39,"revenue":36482051974.0,"operating_income":-716707787.0,"net_income":-28138009.0,"market_cap":null,"profit_margin":-0.0007712836169427469,"operating_margin":-0.019645489993566776,"roa":-9.323509298652505e-05,"gross_margin":0.421627011275635,"total_equity":245193776689.0,"total_assets":301796331174.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007688550134881622,"dividend_yield":null,"eps":-92.24,"revenue":35826735610.0,"operating_income":314032985.0,"net_income":-1867103744.0,"market_cap":null,"profit_margin":-0.05211481627365603,"operating_margin":0.008765325102975521,"roa":-0.00615120631537161,"gross_margin":0.5323183756009525,"total_equity":242842110833.0,"total_assets":303534566762.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0026171253541390897,"dividend_yield":null,"eps":-31.58,"revenue":35118790605.0,"operating_income":234977049.0,"net_income":-639329039.0,"market_cap":null,"profit_margin":-0.018204756712464246,"operating_margin":0.0066909208703373,"roa":-0.002155236979496326,"gross_margin":0.3910110884924649,"total_equity":244286746903.0,"total_assets":296639787217.0}],"current_price":2065.0,"change_pct":-1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1115.0},{"date":"2016-10-25","close":1120.0},{"date":"2016-10-26","close":1150.0},{"date":"2016-10-27","close":1190.0},{"date":"2016-10-28","close":1190.0},{"date":"2016-10-31","close":1220.0},{"date":"2016-11-01","close":1160.0},{"date":"2016-11-02","close":1120.0},{"date":"2016-11-03","close":1155.0},{"date":"2016-11-04","close":1165.0},{"date":"2016-11-07","close":1165.0},{"date":"2016-11-08","close":1245.0},{"date":"2016-11-09","close":1165.0},{"date":"2016-11-10","close":1250.0},{"date":"2016-11-11","close":1230.0},{"date":"2016-11-14","close":1250.0},{"date":"2016-11-15","close":1215.0},{"date":"2016-11-16","close":1255.0},{"date":"2016-11-17","close":1230.0},{"date":"2016-11-18","close":1190.0},{"date":"2016-11-21","close":1175.0},{"date":"2016-11-22","close":1175.0},{"date":"2016-11-23","close":1130.0},{"date":"2016-11-24","close":1125.0},{"date":"2016-11-25","close":1125.0},{"date":"2016-11-28","close":1130.0},{"date":"2016-11-29","close":1115.0},{"date":"2016-11-30","close":1105.0},{"date":"2016-12-01","close":1095.0},{"date":"2016-12-02","close":1095.0},{"date":"2016-12-05","close":1055.0},{"date":"2016-12-06","close":1080.0},{"date":"2016-12-07","close":1070.0},{"date":"2016-12-08","close":1075.0},{"date":"2016-12-09","close":1095.0},{"date":"2016-12-12","close":1120.0},{"date":"2016-12-13","close":1120.0},{"date":"2016-12-14","close":1105.0},{"date":"2016-12-15","close":1120.0},{"date":"2016-12-16","close":1120.0},{"date":"2016-12-19","close":1140.0},{"date":"2016-12-20","close":1135.0},{"date":"2016-12-21","close":1120.0},{"date":"2016-12-22","close":1110.0},{"date":"2016-12-23","close":1135.0},{"date":"2016-12-26","close":1130.0},{"date":"2016-12-27","close":1115.0},{"date":"2016-12-28","close":1145.0},{"date":"2016-12-29","close":1145.0},{"date":"2017-01-02","close":1185.0},{"date":"2017-01-03","close":1190.0},{"date":"2017-01-04","close":1195.0},{"date":"2017-01-05","close":1200.0},{"date":"2017-01-06","close":1175.0},{"date":"2017-01-09","close":1205.0},{"date":"2017-01-10","close":1245.0},{"date":"2017-01-11","close":1235.0},{"date":"2017-01-12","close":1185.0},{"date":"2017-01-13","close":1225.0},{"date":"2017-01-16","close":1255.0},{"date":"2017-01-17","close":1230.0},{"date":"2017-01-18","close":1215.0},{"date":"2017-01-19","close":1240.0},{"date":"2017-01-20","close":1210.0},{"date":"2017-01-23","close":1170.0},{"date":"2017-01-24","close":1170.0},{"date":"2017-01-25","close":1165.0},{"date":"2017-01-26","close":1180.0},{"date":"2017-01-31","close":1205.0},{"date":"2017-02-01","close":1215.0},{"date":"2017-02-02","close":1200.0},{"date":"2017-02-03","close":1235.0},{"date":"2017-02-06","close":1290.0},{"date":"2017-02-07","close":1250.0},{"date":"2017-02-08","close":1270.0},{"date":"2017-02-09","close":1250.0},{"date":"2017-02-10","close":1320.0},{"date":"2017-02-13","close":1325.0},{"date":"2017-02-14","close":1420.0},{"date":"2017-02-15","close":1520.0},{"date":"2017-02-16","close":1435.0},{"date":"2017-02-17","close":1330.0},{"date":"2017-02-20","close":1300.0},{"date":"2017-02-21","close":1300.0},{"date":"2017-02-22","close":1260.0},{"date":"2017-02-23","close":1230.0},{"date":"2017-02-24","close":1220.0},{"date":"2017-02-27","close":1195.0},{"date":"2017-02-28","close":1210.0},{"date":"2017-03-02","close":1165.0},{"date":"2017-03-03","close":1150.0},{"date":"2017-03-06","close":1155.0},{"date":"2017-03-07","close":1175.0},{"date":"2017-03-08","close":1195.0},{"date":"2017-03-09","close":1185.0},{"date":"2017-03-10","close":1240.0},{"date":"2017-03-13","close":1230.0},{"date":"2017-03-14","close":1230.0},{"date":"2017-03-15","close":1195.0},{"date":"2017-03-16","close":1215.0},{"date":"2017-03-17","close":1190.0},{"date":"2017-03-20","close":1185.0},{"date":"2017-03-21","close":1175.0},{"date":"2017-03-22","close":1145.0},{"date":"2017-03-23","close":1135.0},{"date":"2017-03-24","close":1135.0},{"date":"2017-03-27","close":1185.0},{"date":"2017-03-28","close":1200.0},{"date":"2017-03-29","close":1185.0},{"date":"2017-03-30","close":1180.0},{"date":"2017-03-31","close":1280.0},{"date":"2017-04-03","close":1275.0},{"date":"2017-04-04","close":1270.0},{"date":"2017-04-05","close":1240.0},{"date":"2017-04-06","close":1215.0},{"date":"2017-04-07","close":1225.0},{"date":"2017-04-10","close":1205.0},{"date":"2017-04-11","close":1220.0},{"date":"2017-04-12","close":1225.0},{"date":"2017-04-13","close":1225.0},{"date":"2017-04-14","close":1205.0},{"date":"2017-04-17","close":1240.0},{"date":"2017-04-18","close":1220.0},{"date":"2017-04-19","close":1220.0},{"date":"2017-04-20","close":1180.0},{"date":"2017-04-21","close":1170.0},{"date":"2017-04-24","close":1155.0},{"date":"2017-04-25","close":1175.0},{"date":"2017-04-26","close":1195.0},{"date":"2017-04-27","close":1175.0},{"date":"2017-04-28","close":1160.0},{"date":"2017-05-02","close":1145.0},{"date":"2017-05-04","close":1160.0},{"date":"2017-05-08","close":1180.0},{"date":"2017-05-10","close":1185.0},{"date":"2017-05-11","close":1180.0},{"date":"2017-05-12","close":1165.0},{"date":"2017-05-15","close":1150.0},{"date":"2017-05-16","close":1155.0},{"date":"2017-05-17","close":1145.0},{"date":"2017-05-18","close":1120.0},{"date":"2017-05-19","close":1150.0},{"date":"2017-05-22","close":1155.0},{"date":"2017-05-23","close":1150.0},{"date":"2017-05-24","close":1155.0},{"date":"2017-05-25","close":1150.0},{"date":"2017-05-26","close":1150.0},{"date":"2017-05-29","close":1165.0},{"date":"2017-05-30","close":1150.0},{"date":"2017-05-31","close":1165.0},{"date":"2017-06-01","close":1170.0},{"date":"2017-06-02","close":1205.0},{"date":"2017-06-05","close":1205.0},{"date":"2017-06-07","close":1210.0},{"date":"2017-06-08","close":1200.0},{"date":"2017-06-09","close":1180.0},{"date":"2017-06-12","close":1200.0},{"date":"2017-06-13","close":1215.0},{"date":"2017-06-14","close":1225.0},{"date":"2017-06-15","close":1210.0},{"date":"2017-06-16","close":1170.0},{"date":"2017-06-19","close":1165.0},{"date":"2017-06-20","close":1135.0},{"date":"2017-06-21","close":1125.0},{"date":"2017-06-22","close":1155.0},{"date":"2017-06-23","close":1150.0},{"date":"2017-06-26","close":1140.0},{"date":"2017-06-27","close":1145.0},{"date":"2017-06-28","close":1135.0},{"date":"2017-06-29","close":1140.0},{"date":"2017-06-30","close":1135.0},{"date":"2017-07-03","close":1135.0},{"date":"2017-07-04","close":1130.0},{"date":"2017-07-05","close":1130.0},{"date":"2017-07-06","close":1125.0},{"date":"2017-07-07","close":1135.0},{"date":"2017-07-10","close":1145.0},{"date":"2017-07-11","close":1140.0},{"date":"2017-07-12","close":1130.0},{"date":"2017-07-13","close":1125.0},{"date":"2017-07-14","close":1120.0},{"date":"2017-07-17","close":1115.0},{"date":"2017-07-18","close":1115.0},{"date":"2017-07-19","close":1105.0},{"date":"2017-07-20","close":1100.0},{"date":"2017-07-21","close":1095.0},{"date":"2017-07-24","close":1065.0},{"date":"2017-07-25","close":1090.0},{"date":"2017-07-26","close":1065.0},{"date":"2017-07-27","close":1075.0},{"date":"2017-07-28","close":1055.0},{"date":"2017-07-31","close":1020.0},{"date":"2017-08-01","close":1060.0},{"date":"2017-08-02","close":1105.0},{"date":"2017-08-03","close":1065.0},{"date":"2017-08-04","close":1060.0},{"date":"2017-08-07","close":1050.0},{"date":"2017-08-08","close":1045.0},{"date":"2017-08-09","close":1050.0},{"date":"2017-08-10","close":1050.0},{"date":"2017-08-11","close":1020.0},{"date":"2017-08-14","close":1000.0},{"date":"2017-08-16","close":1010.0},{"date":"2017-08-17","close":1045.0},{"date":"2017-08-18","close":1040.0},{"date":"2017-08-21","close":1050.0},{"date":"2017-08-22","close":1035.0},{"date":"2017-08-23","close":1035.0},{"date":"2017-08-24","close":1040.0},{"date":"2017-08-25","close":1070.0},{"date":"2017-08-28","close":1075.0},{"date":"2017-08-29","close":1075.0},{"date":"2017-08-30","close":1070.0},{"date":"2017-08-31","close":1080.0},{"date":"2017-09-01","close":1080.0},{"date":"2017-09-04","close":1065.0},{"date":"2017-09-05","close":1070.0},{"date":"2017-09-06","close":1075.0},{"date":"2017-09-07","close":1100.0},{"date":"2017-09-08","close":1070.0},{"date":"2017-09-11","close":1070.0},{"date":"2017-09-12","close":1075.0},{"date":"2017-09-13","close":1090.0},{"date":"2017-09-14","close":1085.0},{"date":"2017-09-15","close":1080.0},{"date":"2017-09-18","close":1075.0},{"date":"2017-09-19","close":1050.0},{"date":"2017-09-20","close":1045.0},{"date":"2017-09-21","close":1015.0},{"date":"2017-09-22","close":970.0},{"date":"2017-09-25","close":854.0},{"date":"2017-09-26","close":872.0},{"date":"2017-09-27","close":891.0},{"date":"2017-09-28","close":908.0},{"date":"2017-09-29","close":939.0},{"date":"2017-10-10","close":935.0},{"date":"2017-10-11","close":937.0},{"date":"2017-10-12","close":965.0},{"date":"2017-10-13","close":968.0},{"date":"2017-10-16","close":970.0},{"date":"2017-10-17","close":999.0},{"date":"2017-10-18","close":1000.0},{"date":"2017-10-19","close":1010.0},{"date":"2017-10-20","close":1000.0},{"date":"2017-10-23","close":1005.0},{"date":"2017-10-24","close":1005.0},{"date":"2017-10-25","close":999.0},{"date":"2017-10-26","close":998.0},{"date":"2017-10-27","close":1000.0},{"date":"2017-10-30","close":996.0},{"date":"2017-10-31","close":990.0},{"date":"2017-11-01","close":990.0},{"date":"2017-11-02","close":986.0},{"date":"2017-11-03","close":975.0},{"date":"2017-11-06","close":961.0},{"date":"2017-11-07","close":957.0},{"date":"2017-11-08","close":954.0},{"date":"2017-11-09","close":972.0},{"date":"2017-11-10","close":971.0},{"date":"2017-11-13","close":997.0},{"date":"2017-11-14","close":990.0},{"date":"2017-11-15","close":1010.0},{"date":"2017-11-16","close":1010.0},{"date":"2017-11-17","close":1045.0},{"date":"2017-11-20","close":1045.0},{"date":"2017-11-21","close":1035.0},{"date":"2017-11-22","close":1020.0},{"date":"2017-11-23","close":1025.0},{"date":"2017-11-24","close":1020.0},{"date":"2017-11-27","close":1010.0},{"date":"2017-11-28","close":1095.0},{"date":"2017-11-29","close":1070.0},{"date":"2017-11-30","close":1065.0},{"date":"2017-12-01","close":1045.0},{"date":"2017-12-04","close":1020.0},{"date":"2017-12-05","close":1020.0},{"date":"2017-12-06","close":1000.0},{"date":"2017-12-07","close":964.0},{"date":"2017-12-08","close":951.0},{"date":"2017-12-11","close":945.0},{"date":"2017-12-12","close":945.0},{"date":"2017-12-13","close":975.0},{"date":"2017-12-14","close":960.0},{"date":"2017-12-15","close":977.0},{"date":"2017-12-18","close":959.0},{"date":"2017-12-19","close":920.0},{"date":"2017-12-20","close":900.0},{"date":"2017-12-21","close":876.0},{"date":"2017-12-22","close":891.0},{"date":"2017-12-26","close":892.0},{"date":"2017-12-27","close":897.0},{"date":"2017-12-28","close":927.0},{"date":"2018-01-02","close":906.0},{"date":"2018-01-03","close":906.0},{"date":"2018-01-04","close":902.0},{"date":"2018-01-05","close":906.0},{"date":"2018-01-08","close":909.0},{"date":"2018-01-09","close":914.0},{"date":"2018-01-10","close":944.0},{"date":"2018-01-11","close":935.0},{"date":"2018-01-12","close":929.0},{"date":"2018-01-15","close":922.0},{"date":"2018-01-16","close":914.0},{"date":"2018-01-17","close":911.0},{"date":"2018-01-18","close":913.0},{"date":"2018-01-19","close":922.0},{"date":"2018-01-22","close":936.0},{"date":"2018-01-23","close":926.0},{"date":"2018-01-24","close":940.0},{"date":"2018-01-25","close":948.0},{"date":"2018-01-26","close":961.0},{"date":"2018-01-29","close":960.0},{"date":"2018-01-30","close":946.0},{"date":"2018-01-31","close":947.0},{"date":"2018-02-01","close":946.0},{"date":"2018-02-02","close":930.0},{"date":"2018-02-05","close":913.0},{"date":"2018-02-06","close":909.0},{"date":"2018-02-07","close":892.0},{"date":"2018-02-08","close":901.0},{"date":"2018-02-09","close":895.0},{"date":"2018-02-12","close":881.0},{"date":"2018-02-13","close":877.0},{"date":"2018-02-14","close":883.0},{"date":"2018-02-19","close":899.0},{"date":"2018-02-20","close":956.0},{"date":"2018-02-21","close":952.0},{"date":"2018-02-22","close":952.0},{"date":"2018-02-23","close":954.0},{"date":"2018-02-26","close":992.0},{"date":"2018-02-27","close":970.0},{"date":"2018-02-28","close":1000.0},{"date":"2018-03-02","close":992.0},{"date":"2018-03-05","close":981.0},{"date":"2018-03-06","close":961.0},{"date":"2018-03-07","close":924.0},{"date":"2018-03-08","close":922.0},{"date":"2018-03-09","close":904.0},{"date":"2018-03-12","close":906.0},{"date":"2018-03-13","close":910.0},{"date":"2018-03-14","close":913.0},{"date":"2018-03-15","close":913.0},{"date":"2018-03-16","close":1005.0},{"date":"2018-03-19","close":941.0},{"date":"2018-03-20","close":952.0},{"date":"2018-03-21","close":934.0},{"date":"2018-03-22","close":905.0},{"date":"2018-03-23","close":859.0},{"date":"2018-03-26","close":858.0},{"date":"2018-03-27","close":871.0},{"date":"2018-03-28","close":840.0},{"date":"2018-03-29","close":827.0},{"date":"2018-03-30","close":843.0},{"date":"2018-04-02","close":832.0},{"date":"2018-04-03","close":846.0},{"date":"2018-04-04","close":820.0},{"date":"2018-04-05","close":831.0},{"date":"2018-04-06","close":826.0},{"date":"2018-04-09","close":814.0},{"date":"2018-04-10","close":792.0},{"date":"2018-04-11","close":797.0},{"date":"2018-04-12","close":807.0},{"date":"2018-04-13","close":829.0},{"date":"2018-04-16","close":821.0},{"date":"2018-04-17","close":827.0},{"date":"2018-04-18","close":841.0},{"date":"2018-04-19","close":841.0},{"date":"2018-04-20","close":855.0},{"date":"2018-04-23","close":876.0},{"date":"2018-04-24","close":864.0},{"date":"2018-04-25","close":856.0},{"date":"2018-04-26","close":868.0},{"date":"2018-04-27","close":866.0},{"date":"2018-04-30","close":870.0},{"date":"2018-05-02","close":899.0},{"date":"2018-05-03","close":902.0},{"date":"2018-05-04","close":886.0},{"date":"2018-05-08","close":892.0},{"date":"2018-05-09","close":885.0},{"date":"2018-05-10","close":893.0},{"date":"2018-05-11","close":898.0},{"date":"2018-05-14","close":907.0},{"date":"2018-05-15","close":896.0},{"date":"2018-05-16","close":876.0},{"date":"2018-05-17","close":896.0},{"date":"2018-05-18","close":900.0},{"date":"2018-05-21","close":904.0},{"date":"2018-05-23","close":896.0},{"date":"2018-05-24","close":889.0},{"date":"2018-05-25","close":852.0},{"date":"2018-05-28","close":875.0},{"date":"2018-05-29","close":861.0},{"date":"2018-05-30","close":854.0},{"date":"2018-05-31","close":855.0},{"date":"2018-06-01","close":851.0},{"date":"2018-06-04","close":850.0},{"date":"2018-06-05","close":846.0},{"date":"2018-06-07","close":848.0},{"date":"2018-06-08","close":854.0},{"date":"2018-06-11","close":857.0},{"date":"2018-06-12","close":856.0},{"date":"2018-06-14","close":848.0},{"date":"2018-06-15","close":843.0},{"date":"2018-06-18","close":812.0},{"date":"2018-06-19","close":800.0},{"date":"2018-06-20","close":802.0},{"date":"2018-06-21","close":800.0},{"date":"2018-06-22","close":811.0},{"date":"2018-06-25","close":814.0},{"date":"2018-06-26","close":805.0},{"date":"2018-06-27","close":801.0},{"date":"2018-06-28","close":807.0},{"date":"2018-06-29","close":798.0},{"date":"2018-07-02","close":772.0},{"date":"2018-07-03","close":780.0},{"date":"2018-07-04","close":785.0},{"date":"2018-07-05","close":780.0},{"date":"2018-07-06","close":812.0},{"date":"2018-07-09","close":801.0},{"date":"2018-07-10","close":810.0},{"date":"2018-07-11","close":804.0},{"date":"2018-07-12","close":838.0},{"date":"2018-07-13","close":840.0},{"date":"2018-07-16","close":841.0},{"date":"2018-07-17","close":839.0},{"date":"2018-07-18","close":823.0},{"date":"2018-07-19","close":809.0},{"date":"2018-07-20","close":827.0},{"date":"2018-07-23","close":807.0},{"date":"2018-07-24","close":813.0},{"date":"2018-07-25","close":801.0},{"date":"2018-07-26","close":808.0},{"date":"2018-07-27","close":806.0},{"date":"2018-07-30","close":805.0},{"date":"2018-07-31","close":812.0},{"date":"2018-08-01","close":809.0},{"date":"2018-08-02","close":819.0},{"date":"2018-08-03","close":823.0},{"date":"2018-08-06","close":829.0},{"date":"2018-08-07","close":834.0},{"date":"2018-08-08","close":819.0},{"date":"2018-08-09","close":814.0},{"date":"2018-08-10","close":813.0},{"date":"2018-08-13","close":802.0},{"date":"2018-08-14","close":807.0},{"date":"2018-08-16","close":805.0},{"date":"2018-08-17","close":807.0},{"date":"2018-08-20","close":806.0},{"date":"2018-08-21","close":805.0},{"date":"2018-08-22","close":803.0},{"date":"2018-08-23","close":816.0},{"date":"2018-08-24","close":824.0},{"date":"2018-08-27","close":829.0},{"date":"2018-08-28","close":833.0},{"date":"2018-08-29","close":827.0},{"date":"2018-08-30","close":832.0},{"date":"2018-08-31","close":826.0},{"date":"2018-09-03","close":815.0},{"date":"2018-09-04","close":824.0},{"date":"2018-09-05","close":1015.0},{"date":"2018-09-06","close":944.0},{"date":"2018-09-07","close":930.0},{"date":"2018-09-10","close":910.0},{"date":"2018-09-11","close":902.0},{"date":"2018-09-12","close":862.0},{"date":"2018-09-13","close":873.0},{"date":"2018-09-14","close":883.0},{"date":"2018-09-17","close":853.0},{"date":"2018-09-18","close":858.0},{"date":"2018-09-19","close":828.0},{"date":"2018-09-20","close":822.0},{"date":"2018-09-21","close":814.0},{"date":"2018-09-27","close":815.0},{"date":"2018-09-28","close":816.0},{"date":"2018-10-01","close":810.0},{"date":"2018-10-02","close":800.0},{"date":"2018-10-04","close":777.0},{"date":"2018-10-05","close":768.0},{"date":"2018-10-08","close":770.0},{"date":"2018-10-10","close":742.0},{"date":"2018-10-11","close":691.0},{"date":"2018-10-12","close":708.0},{"date":"2018-10-15","close":703.0},{"date":"2018-10-16","close":709.0},{"date":"2018-10-17","close":723.0},{"date":"2018-10-18","close":752.0},{"date":"2018-10-19","close":728.0},{"date":"2018-10-22","close":741.0},{"date":"2018-10-23","close":710.0},{"date":"2018-10-24","close":698.0},{"date":"2018-10-25","close":660.0},{"date":"2018-10-26","close":627.0},{"date":"2018-10-29","close":573.0},{"date":"2018-10-30","close":584.0},{"date":"2018-10-31","close":608.0},{"date":"2018-11-01","close":620.0},{"date":"2018-11-02","close":636.0},{"date":"2018-11-05","close":642.0},{"date":"2018-11-06","close":653.0},{"date":"2018-11-07","close":645.0},{"date":"2018-11-08","close":652.0},{"date":"2018-11-09","close":662.0},{"date":"2018-11-12","close":661.0},{"date":"2018-11-13","close":647.0},{"date":"2018-11-14","close":655.0},{"date":"2018-11-15","close":659.0},{"date":"2018-11-16","close":675.0},{"date":"2018-11-19","close":682.0},{"date":"2018-11-20","close":688.0},{"date":"2018-11-21","close":681.0},{"date":"2018-11-22","close":683.0},{"date":"2018-11-23","close":666.0},{"date":"2018-11-26","close":675.0},{"date":"2018-11-27","close":677.0},{"date":"2018-11-28","close":678.0},{"date":"2018-11-29","close":676.0},{"date":"2018-11-30","close":676.0},{"date":"2018-12-03","close":693.0},{"date":"2018-12-04","close":693.0},{"date":"2018-12-05","close":712.0},{"date":"2018-12-06","close":741.0},{"date":"2018-12-07","close":729.0},{"date":"2018-12-10","close":740.0},{"date":"2018-12-11","close":746.0},{"date":"2018-12-12","close":730.0},{"date":"2018-12-13","close":737.0},{"date":"2018-12-14","close":748.0},{"date":"2018-12-17","close":765.0},{"date":"2018-12-18","close":757.0},{"date":"2018-12-19","close":750.0},{"date":"2018-12-20","close":740.0},{"date":"2018-12-21","close":760.0},{"date":"2018-12-24","close":725.0},{"date":"2018-12-26","close":689.0},{"date":"2018-12-27","close":721.0},{"date":"2018-12-28","close":736.0},{"date":"2019-01-02","close":727.0},{"date":"2019-01-03","close":729.0},{"date":"2019-01-04","close":737.0},{"date":"2019-01-07","close":745.0},{"date":"2019-01-08","close":732.0},{"date":"2019-01-09","close":746.0},{"date":"2019-01-10","close":745.0},{"date":"2019-01-11","close":750.0},{"date":"2019-01-14","close":753.0},{"date":"2019-01-15","close":749.0},{"date":"2019-01-16","close":764.0},{"date":"2019-01-17","close":759.0},{"date":"2019-01-18","close":781.0},{"date":"2019-01-21","close":791.0},{"date":"2019-01-22","close":790.0},{"date":"2019-01-23","close":793.0},{"date":"2019-01-24","close":792.0},{"date":"2019-01-25","close":789.0},{"date":"2019-01-28","close":800.0},{"date":"2019-01-29","close":804.0},{"date":"2019-01-30","close":812.0},{"date":"2019-01-31","close":816.0},{"date":"2019-02-01","close":811.0},{"date":"2019-02-07","close":808.0},{"date":"2019-02-08","close":808.0},{"date":"2019-02-11","close":806.0},{"date":"2019-02-12","close":801.0},{"date":"2019-02-13","close":824.0},{"date":"2019-02-14","close":824.0},{"date":"2019-02-15","close":822.0},{"date":"2019-02-18","close":816.0},{"date":"2019-02-19","close":847.0},{"date":"2019-02-20","close":839.0},{"date":"2019-02-21","close":829.0},{"date":"2019-02-22","close":831.0},{"date":"2019-02-25","close":837.0},{"date":"2019-02-26","close":827.0},{"date":"2019-02-27","close":826.0},{"date":"2019-02-28","close":800.0},{"date":"2019-03-04","close":813.0},{"date":"2019-03-05","close":809.0},{"date":"2019-03-06","close":805.0},{"date":"2019-03-07","close":795.0},{"date":"2019-03-08","close":781.0},{"date":"2019-03-11","close":779.0},{"date":"2019-03-12","close":782.0},{"date":"2019-03-13","close":798.0},{"date":"2019-03-14","close":801.0},{"date":"2019-03-15","close":790.0},{"date":"2019-03-18","close":795.0},{"date":"2019-03-19","close":792.0},{"date":"2019-03-20","close":795.0},{"date":"2019-03-21","close":785.0},{"date":"2019-03-22","close":766.0},{"date":"2019-03-25","close":751.0},{"date":"2019-03-26","close":754.0},{"date":"2019-03-27","close":748.0},{"date":"2019-03-28","close":750.0},{"date":"2019-03-29","close":770.0},{"date":"2019-04-01","close":767.0},{"date":"2019-04-02","close":765.0},{"date":"2019-04-03","close":778.0},{"date":"2019-04-04","close":772.0},{"date":"2019-04-05","close":768.0},{"date":"2019-04-08","close":791.0},{"date":"2019-04-09","close":787.0},{"date":"2019-04-10","close":786.0},{"date":"2019-04-11","close":807.0},{"date":"2019-04-12","close":830.0},{"date":"2019-04-15","close":829.0},{"date":"2019-04-16","close":819.0},{"date":"2019-04-17","close":827.0},{"date":"2019-04-18","close":818.0},{"date":"2019-04-19","close":820.0},{"date":"2019-04-22","close":825.0},{"date":"2019-04-23","close":820.0},{"date":"2019-04-24","close":815.0},{"date":"2019-04-25","close":810.0},{"date":"2019-04-26","close":810.0},{"date":"2019-04-29","close":817.0},{"date":"2019-04-30","close":815.0},{"date":"2019-05-02","close":815.0},{"date":"2019-05-03","close":822.0},{"date":"2019-05-07","close":820.0},{"date":"2019-05-08","close":829.0},{"date":"2019-05-09","close":826.0},{"date":"2019-05-10","close":830.0},{"date":"2019-05-13","close":865.0},{"date":"2019-05-14","close":853.0},{"date":"2019-05-15","close":880.0},{"date":"2019-05-16","close":882.0},{"date":"2019-05-17","close":895.0},{"date":"2019-05-20","close":872.0},{"date":"2019-05-21","close":862.0},{"date":"2019-05-22","close":901.0},{"date":"2019-05-23","close":888.0},{"date":"2019-05-24","close":884.0},{"date":"2019-05-27","close":870.0},{"date":"2019-05-28","close":891.0},{"date":"2019-05-29","close":879.0},{"date":"2019-05-30","close":885.0},{"date":"2019-05-31","close":915.0},{"date":"2019-06-03","close":910.0},{"date":"2019-06-04","close":932.0},{"date":"2019-06-05","close":939.0},{"date":"2019-06-07","close":974.0},{"date":"2019-06-10","close":984.0},{"date":"2019-06-11","close":978.0},{"date":"2019-06-12","close":1270.0},{"date":"2019-06-13","close":1375.0},{"date":"2019-06-14","close":1330.0},{"date":"2019-06-17","close":1345.0},{"date":"2019-06-18","close":1310.0},{"date":"2019-06-19","close":1240.0},{"date":"2019-06-20","close":1170.0},{"date":"2019-06-21","close":1165.0},{"date":"2019-06-24","close":1135.0},{"date":"2019-06-25","close":1140.0},{"date":"2019-06-26","close":1170.0},{"date":"2019-06-27","close":1165.0},{"date":"2019-06-28","close":1070.0},{"date":"2019-07-01","close":1085.0},{"date":"2019-07-02","close":1080.0},{"date":"2019-07-03","close":1060.0},{"date":"2019-07-04","close":1065.0},{"date":"2019-07-05","close":1065.0},{"date":"2019-07-08","close":1035.0},{"date":"2019-07-09","close":1045.0},{"date":"2019-07-10","close":1055.0},{"date":"2019-07-11","close":1050.0},{"date":"2019-07-12","close":1070.0},{"date":"2019-07-15","close":1030.0},{"date":"2019-07-16","close":1020.0},{"date":"2019-07-17","close":1010.0},{"date":"2019-07-18","close":1035.0},{"date":"2019-07-19","close":1035.0},{"date":"2019-07-22","close":1080.0},{"date":"2019-07-23","close":1045.0},{"date":"2019-07-24","close":1090.0},{"date":"2019-07-25","close":1120.0},{"date":"2019-07-26","close":1080.0},{"date":"2019-07-29","close":950.0},{"date":"2019-07-30","close":971.0},{"date":"2019-07-31","close":981.0},{"date":"2019-08-01","close":943.0},{"date":"2019-08-02","close":962.0},{"date":"2019-08-05","close":932.0},{"date":"2019-08-06","close":930.0},{"date":"2019-08-07","close":959.0},{"date":"2019-08-08","close":983.0},{"date":"2019-08-09","close":983.0},{"date":"2019-08-12","close":980.0},{"date":"2019-08-13","close":1000.0},{"date":"2019-08-14","close":1000.0},{"date":"2019-08-16","close":953.0},{"date":"2019-08-19","close":1005.0},{"date":"2019-08-20","close":1005.0},{"date":"2019-08-21","close":1015.0},{"date":"2019-08-22","close":988.0},{"date":"2019-08-23","close":1005.0},{"date":"2019-08-26","close":961.0},{"date":"2019-08-27","close":984.0},{"date":"2019-08-28","close":1000.0},{"date":"2019-08-29","close":981.0},{"date":"2019-08-30","close":1005.0},{"date":"2019-09-02","close":1030.0},{"date":"2019-09-03","close":1030.0},{"date":"2019-09-04","close":1040.0},{"date":"2019-09-05","close":1040.0},{"date":"2019-09-06","close":1045.0},{"date":"2019-09-09","close":1025.0},{"date":"2019-09-10","close":1095.0},{"date":"2019-09-11","close":1080.0},{"date":"2019-09-16","close":1100.0},{"date":"2019-09-17","close":1105.0},{"date":"2019-09-18","close":1095.0},{"date":"2019-09-19","close":1090.0},{"date":"2019-09-20","close":1120.0},{"date":"2019-09-23","close":1130.0},{"date":"2019-09-24","close":1115.0},{"date":"2019-09-25","close":1085.0},{"date":"2019-09-26","close":1080.0},{"date":"2019-09-27","close":1085.0},{"date":"2019-09-30","close":1075.0},{"date":"2019-10-01","close":1080.0},{"date":"2019-10-02","close":1075.0},{"date":"2019-10-04","close":1060.0},{"date":"2019-10-07","close":1025.0},{"date":"2019-10-08","close":1010.0},{"date":"2019-10-10","close":1035.0},{"date":"2019-10-11","close":1005.0},{"date":"2019-10-14","close":1010.0},{"date":"2019-10-15","close":1010.0},{"date":"2019-10-16","close":965.0},{"date":"2019-10-17","close":999.0},{"date":"2019-10-18","close":1005.0},{"date":"2019-10-21","close":1035.0},{"date":"2019-10-22","close":1055.0},{"date":"2019-10-23","close":1010.0},{"date":"2019-10-24","close":996.0},{"date":"2019-10-25","close":982.0},{"date":"2019-10-28","close":988.0},{"date":"2019-10-29","close":980.0},{"date":"2019-10-30","close":967.0},{"date":"2019-10-31","close":965.0},{"date":"2019-11-01","close":968.0},{"date":"2019-11-04","close":972.0},{"date":"2019-11-05","close":996.0},{"date":"2019-11-06","close":995.0},{"date":"2019-11-07","close":991.0},{"date":"2019-11-08","close":987.0},{"date":"2019-11-11","close":1005.0},{"date":"2019-11-12","close":993.0},{"date":"2019-11-13","close":988.0},{"date":"2019-11-14","close":970.0},{"date":"2019-11-15","close":970.0},{"date":"2019-11-18","close":964.0},{"date":"2019-11-19","close":951.0},{"date":"2019-11-20","close":931.0},{"date":"2019-11-21","close":912.0},{"date":"2019-11-22","close":901.0},{"date":"2019-11-25","close":905.0},{"date":"2019-11-26","close":911.0},{"date":"2019-11-27","close":887.0},{"date":"2019-11-28","close":881.0},{"date":"2019-11-29","close":858.0},{"date":"2019-12-02","close":870.0},{"date":"2019-12-03","close":862.0},{"date":"2019-12-04","close":857.0},{"date":"2019-12-05","close":818.0},{"date":"2019-12-06","close":855.0},{"date":"2019-12-09","close":847.0},{"date":"2019-12-10","close":849.0},{"date":"2019-12-11","close":858.0},{"date":"2019-12-12","close":863.0},{"date":"2019-12-13","close":872.0},{"date":"2019-12-16","close":867.0},{"date":"2019-12-17","close":865.0},{"date":"2019-12-18","close":868.0},{"date":"2019-12-19","close":872.0},{"date":"2019-12-20","close":880.0},{"date":"2019-12-23","close":865.0},{"date":"2019-12-24","close":864.0},{"date":"2019-12-26","close":865.0},{"date":"2019-12-27","close":888.0},{"date":"2019-12-30","close":904.0},{"date":"2020-01-02","close":936.0},{"date":"2020-01-03","close":926.0},{"date":"2020-01-06","close":925.0},{"date":"2020-01-07","close":931.0},{"date":"2020-01-08","close":898.0},{"date":"2020-01-09","close":928.0},{"date":"2020-01-10","close":935.0},{"date":"2020-01-13","close":961.0},{"date":"2020-01-14","close":957.0},{"date":"2020-01-15","close":995.0},{"date":"2020-01-16","close":995.0},{"date":"2020-01-17","close":984.0},{"date":"2020-01-20","close":964.0},{"date":"2020-01-21","close":953.0},{"date":"2020-01-22","close":951.0},{"date":"2020-01-23","close":953.0},{"date":"2020-01-28","close":918.0},{"date":"2020-01-29","close":919.0},{"date":"2020-01-30","close":899.0},{"date":"2020-01-31","close":881.0},{"date":"2020-02-03","close":877.0},{"date":"2020-02-04","close":896.0},{"date":"2020-02-05","close":901.0},{"date":"2020-02-06","close":932.0},{"date":"2020-02-07","close":926.0},{"date":"2020-02-10","close":930.0},{"date":"2020-02-11","close":934.0},{"date":"2020-02-12","close":942.0},{"date":"2020-02-13","close":927.0},{"date":"2020-02-14","close":926.0},{"date":"2020-02-17","close":932.0},{"date":"2020-02-18","close":910.0},{"date":"2020-02-19","close":912.0},{"date":"2020-02-20","close":881.0},{"date":"2020-02-21","close":858.0},{"date":"2020-02-24","close":800.0},{"date":"2020-02-25","close":814.0},{"date":"2020-02-26","close":808.0},{"date":"2020-02-27","close":799.0},{"date":"2020-02-28","close":730.0},{"date":"2020-03-02","close":741.0},{"date":"2020-03-03","close":758.0},{"date":"2020-03-04","close":781.0},{"date":"2020-03-05","close":795.0},{"date":"2020-03-06","close":786.0},{"date":"2020-03-09","close":730.0},{"date":"2020-03-10","close":711.0},{"date":"2020-03-11","close":663.0},{"date":"2020-03-12","close":578.0},{"date":"2020-03-13","close":490.0},{"date":"2020-03-16","close":453.0},{"date":"2020-03-17","close":431.0},{"date":"2020-03-18","close":405.0},{"date":"2020-03-19","close":315.0},{"date":"2020-03-20","close":369.0},{"date":"2020-03-23","close":365.0},{"date":"2020-03-24","close":408.0},{"date":"2020-03-25","close":439.0},{"date":"2020-03-26","close":461.0},{"date":"2020-03-27","close":466.0},{"date":"2020-03-30","close":483.0},{"date":"2020-03-31","close":531.0},{"date":"2020-04-01","close":520.0},{"date":"2020-04-02","close":542.0},{"date":"2020-04-03","close":538.0},{"date":"2020-04-06","close":566.0},{"date":"2020-04-07","close":613.0},{"date":"2020-04-08","close":612.0},{"date":"2020-04-09","close":626.0},{"date":"2020-04-10","close":663.0},{"date":"2020-04-13","close":694.0},{"date":"2020-04-14","close":685.0},{"date":"2020-04-16","close":670.0},{"date":"2020-04-17","close":678.0},{"date":"2020-04-20","close":677.0},{"date":"2020-04-21","close":644.0},{"date":"2020-04-22","close":642.0},{"date":"2020-04-23","close":650.0},{"date":"2020-04-24","close":645.0},{"date":"2020-04-27","close":649.0},{"date":"2020-04-28","close":655.0},{"date":"2020-04-29","close":669.0},{"date":"2020-05-04","close":699.0},{"date":"2020-05-06","close":738.0},{"date":"2020-05-07","close":732.0},{"date":"2020-05-08","close":737.0},{"date":"2020-05-11","close":716.0},{"date":"2020-05-12","close":699.0},{"date":"2020-05-13","close":720.0},{"date":"2020-05-14","close":696.0},{"date":"2020-05-15","close":685.0},{"date":"2020-05-18","close":686.0},{"date":"2020-05-19","close":690.0},{"date":"2020-05-20","close":690.0},{"date":"2020-05-21","close":688.0},{"date":"2020-05-22","close":675.0},{"date":"2020-05-25","close":678.0},{"date":"2020-05-26","close":687.0},{"date":"2020-05-27","close":691.0},{"date":"2020-05-28","close":676.0},{"date":"2020-05-29","close":657.0},{"date":"2020-06-01","close":667.0},{"date":"2020-06-02","close":676.0},{"date":"2020-06-03","close":667.0},{"date":"2020-06-04","close":672.0},{"date":"2020-06-05","close":699.0},{"date":"2020-06-08","close":688.0},{"date":"2020-06-09","close":683.0},{"date":"2020-06-10","close":683.0},{"date":"2020-06-11","close":663.0},{"date":"2020-06-12","close":637.0},{"date":"2020-06-15","close":570.0},{"date":"2020-06-16","close":613.0},{"date":"2020-06-17","close":603.0},{"date":"2020-06-18","close":614.0},{"date":"2020-06-19","close":618.0},{"date":"2020-06-22","close":618.0},{"date":"2020-06-23","close":609.0},{"date":"2020-06-24","close":612.0},{"date":"2020-06-25","close":600.0},{"date":"2020-06-26","close":597.0},{"date":"2020-06-29","close":580.0},{"date":"2020-06-30","close":586.0},{"date":"2020-07-01","close":575.0},{"date":"2020-07-02","close":592.0},{"date":"2020-07-03","close":690.0},{"date":"2020-07-06","close":717.0},{"date":"2020-07-07","close":750.0},{"date":"2020-07-08","close":747.0},{"date":"2020-07-09","close":743.0},{"date":"2020-07-10","close":756.0},{"date":"2020-07-13","close":776.0},{"date":"2020-07-14","close":742.0},{"date":"2020-07-15","close":842.0},{"date":"2020-07-16","close":863.0},{"date":"2020-07-17","close":866.0},{"date":"2020-07-20","close":688.0},{"date":"2020-07-21","close":688.0},{"date":"2020-07-22","close":660.0},{"date":"2020-07-23","close":643.0},{"date":"2020-07-24","close":635.0},{"date":"2020-07-27","close":645.0},{"date":"2020-07-28","close":629.0},{"date":"2020-07-29","close":630.0},{"date":"2020-07-30","close":635.0},{"date":"2020-07-31","close":629.0},{"date":"2020-08-03","close":619.0},{"date":"2020-08-04","close":641.0},{"date":"2020-08-05","close":637.0},{"date":"2020-08-06","close":614.0},{"date":"2020-08-07","close":607.0},{"date":"2020-08-10","close":605.0},{"date":"2020-08-11","close":608.0},{"date":"2020-08-12","close":601.0},{"date":"2020-08-13","close":607.0},{"date":"2020-08-14","close":610.0},{"date":"2020-08-18","close":560.0},{"date":"2020-08-19","close":574.0},{"date":"2020-08-20","close":542.0},{"date":"2020-08-21","close":563.0},{"date":"2020-08-24","close":570.0},{"date":"2020-08-25","close":592.0},{"date":"2020-08-26","close":597.0},{"date":"2020-08-27","close":572.0},{"date":"2020-08-28","close":588.0},{"date":"2020-08-31","close":585.0},{"date":"2020-09-01","close":585.0},{"date":"2020-09-02","close":590.0},{"date":"2020-09-03","close":598.0},{"date":"2020-09-04","close":591.0},{"date":"2020-09-07","close":595.0},{"date":"2020-09-08","close":588.0},{"date":"2020-09-09","close":579.0},{"date":"2020-09-10","close":583.0},{"date":"2020-09-11","close":587.0},{"date":"2020-09-14","close":596.0},{"date":"2020-09-15","close":593.0},{"date":"2020-09-16","close":609.0},{"date":"2020-09-17","close":600.0},{"date":"2020-09-18","close":603.0},{"date":"2020-09-21","close":594.0},{"date":"2020-09-22","close":570.0},{"date":"2020-09-23","close":572.0},{"date":"2020-09-24","close":557.0},{"date":"2020-09-25","close":566.0},{"date":"2020-09-28","close":573.0},{"date":"2020-09-29","close":588.0},{"date":"2020-10-05","close":596.0},{"date":"2020-10-06","close":600.0},{"date":"2020-10-07","close":594.0},{"date":"2020-10-08","close":595.0},{"date":"2020-10-12","close":597.0},{"date":"2020-10-13","close":588.0},{"date":"2020-10-14","close":596.0},{"date":"2020-10-15","close":593.0},{"date":"2020-10-16","close":586.0},{"date":"2020-10-19","close":600.0},{"date":"2020-10-20","close":580.0},{"date":"2020-10-21","close":608.0},{"date":"2020-10-22","close":607.0},{"date":"2020-10-23","close":603.0},{"date":"2020-10-26","close":597.0},{"date":"2020-10-27","close":591.0},{"date":"2020-10-28","close":592.0},{"date":"2020-10-29","close":583.0},{"date":"2020-10-30","close":574.0},{"date":"2020-11-02","close":581.0},{"date":"2020-11-03","close":586.0},{"date":"2020-11-04","close":584.0},{"date":"2020-11-05","close":586.0},{"date":"2020-11-06","close":584.0},{"date":"2020-11-09","close":584.0},{"date":"2020-11-10","close":606.0},{"date":"2020-11-11","close":619.0},{"date":"2020-11-12","close":626.0},{"date":"2020-11-13","close":630.0},{"date":"2020-11-16","close":650.0},{"date":"2020-11-17","close":637.0},{"date":"2020-11-18","close":643.0},{"date":"2020-11-19","close":622.0},{"date":"2020-11-20","close":625.0},{"date":"2020-11-23","close":611.0},{"date":"2020-11-24","close":617.0},{"date":"2020-11-25","close":607.0},{"date":"2020-11-26","close":610.0},{"date":"2020-11-27","close":630.0},{"date":"2020-11-30","close":646.0},{"date":"2020-12-01","close":638.0},{"date":"2020-12-02","close":636.0},{"date":"2020-12-03","close":647.0},{"date":"2020-12-04","close":640.0},{"date":"2020-12-07","close":642.0},{"date":"2020-12-08","close":644.0},{"date":"2020-12-09","close":651.0},{"date":"2020-12-10","close":659.0},{"date":"2020-12-11","close":660.0},{"date":"2020-12-14","close":661.0},{"date":"2020-12-15","close":645.0},{"date":"2020-12-16","close":645.0},{"date":"2020-12-17","close":635.0},{"date":"2020-12-18","close":630.0},{"date":"2020-12-21","close":633.0},{"date":"2020-12-22","close":613.0},{"date":"2020-12-23","close":601.0},{"date":"2020-12-24","close":602.0},{"date":"2020-12-28","close":585.0},{"date":"2020-12-29","close":596.0},{"date":"2020-12-30","close":605.0},{"date":"2021-01-04","close":604.0},{"date":"2021-01-05","close":608.0},{"date":"2021-01-06","close":616.0},{"date":"2021-01-07","close":643.0},{"date":"2021-01-08","close":641.0},{"date":"2021-01-11","close":621.0},{"date":"2021-01-12","close":622.0},{"date":"2021-01-13","close":663.0},{"date":"2021-01-14","close":650.0},{"date":"2021-01-15","close":657.0},{"date":"2021-01-18","close":714.0},{"date":"2021-01-19","close":708.0},{"date":"2021-01-20","close":718.0},{"date":"2021-01-21","close":713.0},{"date":"2021-01-22","close":695.0},{"date":"2021-01-25","close":708.0},{"date":"2021-01-26","close":697.0},{"date":"2021-01-27","close":698.0},{"date":"2021-01-28","close":674.0},{"date":"2021-01-29","close":711.0},{"date":"2021-02-01","close":720.0},{"date":"2021-02-02","close":736.0},{"date":"2021-02-03","close":723.0},{"date":"2021-02-04","close":681.0},{"date":"2021-02-05","close":689.0},{"date":"2021-02-08","close":691.0},{"date":"2021-02-09","close":682.0},{"date":"2021-02-10","close":672.0},{"date":"2021-02-15","close":686.0},{"date":"2021-02-16","close":713.0},{"date":"2021-02-17","close":714.0},{"date":"2021-02-18","close":706.0},{"date":"2021-02-19","close":703.0},{"date":"2021-02-22","close":713.0},{"date":"2021-02-23","close":705.0},{"date":"2021-02-24","close":677.0},{"date":"2021-02-25","close":691.0},{"date":"2021-02-26","close":670.0},{"date":"2021-03-02","close":701.0},{"date":"2021-03-03","close":702.0},{"date":"2021-03-04","close":710.0},{"date":"2021-03-05","close":699.0},{"date":"2021-03-08","close":695.0},{"date":"2021-03-09","close":693.0},{"date":"2021-03-10","close":692.0},{"date":"2021-03-11","close":695.0},{"date":"2021-03-12","close":704.0},{"date":"2021-03-15","close":720.0},{"date":"2021-03-16","close":715.0},{"date":"2021-03-17","close":705.0},{"date":"2021-03-18","close":722.0},{"date":"2021-03-19","close":725.0},{"date":"2021-03-22","close":723.0},{"date":"2021-03-23","close":704.0},{"date":"2021-03-24","close":708.0},{"date":"2021-03-25","close":703.0},{"date":"2021-03-26","close":707.0},{"date":"2021-03-29","close":727.0},{"date":"2021-03-30","close":730.0},{"date":"2021-03-31","close":743.0},{"date":"2021-04-01","close":726.0},{"date":"2021-04-02","close":758.0},{"date":"2021-04-05","close":760.0},{"date":"2021-04-06","close":754.0},{"date":"2021-04-07","close":751.0},{"date":"2021-04-08","close":749.0},{"date":"2021-04-09","close":789.0},{"date":"2021-04-12","close":834.0},{"date":"2021-04-13","close":830.0},{"date":"2021-04-14","close":829.0},{"date":"2021-04-15","close":803.0},{"date":"2021-04-16","close":822.0},{"date":"2021-04-19","close":803.0},{"date":"2021-04-20","close":810.0},{"date":"2021-04-21","close":806.0},{"date":"2021-04-22","close":795.0},{"date":"2021-04-23","close":788.0},{"date":"2021-04-26","close":777.0},{"date":"2021-04-27","close":764.0},{"date":"2021-04-28","close":750.0},{"date":"2021-04-29","close":755.0},{"date":"2021-04-30","close":742.0},{"date":"2021-05-03","close":739.0},{"date":"2021-05-04","close":740.0},{"date":"2021-05-06","close":756.0},{"date":"2021-05-07","close":765.0},{"date":"2021-05-10","close":776.0},{"date":"2021-05-11","close":777.0},{"date":"2021-05-12","close":757.0},{"date":"2021-05-13","close":747.0},{"date":"2021-05-14","close":756.0},{"date":"2021-05-17","close":741.0},{"date":"2021-05-18","close":763.0},{"date":"2021-05-20","close":759.0},{"date":"2021-05-21","close":748.0},{"date":"2021-05-24","close":734.0},{"date":"2021-05-25","close":745.0},{"date":"2021-05-26","close":763.0},{"date":"2021-05-27","close":752.0},{"date":"2021-05-28","close":752.0},{"date":"2021-05-31","close":755.0},{"date":"2021-06-01","close":778.0},{"date":"2021-06-02","close":779.0},{"date":"2021-06-03","close":821.0},{"date":"2021-06-04","close":833.0},{"date":"2021-06-07","close":827.0},{"date":"2021-06-08","close":809.0},{"date":"2021-06-09","close":836.0},{"date":"2021-06-10","close":847.0},{"date":"2021-06-11","close":866.0},{"date":"2021-06-14","close":854.0},{"date":"2021-06-15","close":895.0},{"date":"2021-06-16","close":880.0},{"date":"2021-06-17","close":878.0},{"date":"2021-06-18","close":851.0},{"date":"2021-06-21","close":869.0},{"date":"2021-06-22","close":862.0},{"date":"2021-06-23","close":841.0},{"date":"2021-06-24","close":845.0},{"date":"2021-06-25","close":838.0},{"date":"2021-06-28","close":843.0},{"date":"2021-06-29","close":860.0},{"date":"2021-06-30","close":845.0},{"date":"2021-07-01","close":841.0},{"date":"2021-07-02","close":865.0},{"date":"2021-07-05","close":859.0},{"date":"2021-07-06","close":858.0},{"date":"2021-07-07","close":844.0},{"date":"2021-07-08","close":820.0},{"date":"2021-07-09","close":787.0},{"date":"2021-07-12","close":800.0},{"date":"2021-07-13","close":812.0},{"date":"2021-07-14","close":816.0},{"date":"2021-07-15","close":822.0},{"date":"2021-07-16","close":819.0},{"date":"2021-07-19","close":806.0},{"date":"2021-07-20","close":799.0},{"date":"2021-07-21","close":789.0},{"date":"2021-07-22","close":795.0},{"date":"2021-07-23","close":819.0},{"date":"2021-07-26","close":806.0},{"date":"2021-07-27","close":810.0},{"date":"2021-07-28","close":836.0},{"date":"2021-07-29","close":822.0},{"date":"2021-07-30","close":825.0},{"date":"2021-08-02","close":818.0},{"date":"2021-08-03","close":806.0},{"date":"2021-08-04","close":819.0},{"date":"2021-08-05","close":822.0},{"date":"2021-08-06","close":830.0},{"date":"2021-08-09","close":830.0},{"date":"2021-08-10","close":808.0},{"date":"2021-08-11","close":799.0},{"date":"2021-08-12","close":800.0},{"date":"2021-08-13","close":796.0},{"date":"2021-08-17","close":762.0},{"date":"2021-08-18","close":773.0},{"date":"2021-08-19","close":751.0},{"date":"2021-08-20","close":713.0},{"date":"2021-08-23","close":720.0},{"date":"2021-08-24","close":741.0},{"date":"2021-08-25","close":737.0},{"date":"2021-08-26","close":726.0},{"date":"2021-08-27","close":741.0},{"date":"2021-08-30","close":752.0},{"date":"2021-08-31","close":750.0},{"date":"2021-09-01","close":764.0},{"date":"2021-09-02","close":755.0},{"date":"2021-09-03","close":774.0},{"date":"2021-09-06","close":784.0},{"date":"2021-09-07","close":770.0},{"date":"2021-09-08","close":765.0},{"date":"2021-09-09","close":760.0},{"date":"2021-09-10","close":762.0},{"date":"2021-09-13","close":757.0},{"date":"2021-09-14","close":761.0},{"date":"2021-09-15","close":756.0},{"date":"2021-09-16","close":751.0},{"date":"2021-09-17","close":751.0},{"date":"2021-09-23","close":730.0},{"date":"2021-09-24","close":733.0},{"date":"2021-09-27","close":738.0},{"date":"2021-09-28","close":721.0},{"date":"2021-09-29","close":716.0},{"date":"2021-09-30","close":704.0},{"date":"2021-10-01","close":682.0},{"date":"2021-10-05","close":651.0},{"date":"2021-10-06","close":631.0},{"date":"2021-10-07","close":652.0},{"date":"2021-10-08","close":660.0},{"date":"2021-10-12","close":650.0},{"date":"2021-10-13","close":662.0},{"date":"2021-10-14","close":683.0},{"date":"2021-10-15","close":695.0},{"date":"2021-10-18","close":691.0},{"date":"2021-10-19","close":715.0},{"date":"2021-10-20","close":719.0},{"date":"2021-10-21","close":723.0},{"date":"2021-10-22","close":703.0},{"date":"2021-10-25","close":710.0},{"date":"2021-10-26","close":714.0},{"date":"2021-10-27","close":711.0},{"date":"2021-10-28","close":703.0},{"date":"2021-10-29","close":691.0},{"date":"2021-11-01","close":691.0},{"date":"2021-11-02","close":703.0},{"date":"2021-11-03","close":699.0},{"date":"2021-11-04","close":707.0},{"date":"2021-11-05","close":704.0},{"date":"2021-11-08","close":698.0},{"date":"2021-11-09","close":670.0},{"date":"2021-11-10","close":658.0},{"date":"2021-11-11","close":656.0},{"date":"2021-11-12","close":672.0},{"date":"2021-11-15","close":666.0},{"date":"2021-11-16","close":660.0},{"date":"2021-11-17","close":647.0},{"date":"2021-11-18","close":645.0},{"date":"2021-11-19","close":666.0},{"date":"2021-11-22","close":648.0},{"date":"2021-11-23","close":647.0},{"date":"2021-11-24","close":652.0},{"date":"2021-11-25","close":666.0},{"date":"2021-11-26","close":663.0},{"date":"2021-11-29","close":640.0},{"date":"2021-11-30","close":612.0},{"date":"2021-12-01","close":628.0},{"date":"2021-12-02","close":660.0},{"date":"2021-12-03","close":722.0},{"date":"2021-12-06","close":727.0},{"date":"2021-12-07","close":719.0},{"date":"2021-12-08","close":719.0},{"date":"2021-12-09","close":709.0},{"date":"2021-12-10","close":711.0},{"date":"2021-12-13","close":698.0},{"date":"2021-12-14","close":686.0},{"date":"2021-12-15","close":681.0},{"date":"2021-12-16","close":677.0},{"date":"2021-12-17","close":675.0},{"date":"2021-12-20","close":654.0},{"date":"2021-12-21","close":664.0},{"date":"2021-12-22","close":657.0},{"date":"2021-12-23","close":663.0},{"date":"2021-12-24","close":670.0},{"date":"2021-12-27","close":670.0},{"date":"2021-12-28","close":663.0},{"date":"2021-12-29","close":670.0},{"date":"2021-12-30","close":684.0},{"date":"2022-01-03","close":709.0},{"date":"2022-01-04","close":921.0},{"date":"2022-01-05","close":921.0},{"date":"2022-01-06","close":921.0},{"date":"2022-01-07","close":870.0},{"date":"2022-01-10","close":848.0},{"date":"2022-01-11","close":819.0},{"date":"2022-01-12","close":791.0},{"date":"2022-01-13","close":797.0},{"date":"2022-01-14","close":806.0},{"date":"2022-01-17","close":778.0},{"date":"2022-01-18","close":755.0},{"date":"2022-01-19","close":727.0},{"date":"2022-01-20","close":727.0},{"date":"2022-01-21","close":740.0},{"date":"2022-01-24","close":687.0},{"date":"2022-01-25","close":654.0},{"date":"2022-01-26","close":656.0},{"date":"2022-01-27","close":618.0},{"date":"2022-01-28","close":651.0},{"date":"2022-02-03","close":683.0},{"date":"2022-02-04","close":692.0},{"date":"2022-02-07","close":698.0},{"date":"2022-02-08","close":692.0},{"date":"2022-02-09","close":703.0},{"date":"2022-02-10","close":698.0},{"date":"2022-02-11","close":679.0},{"date":"2022-02-14","close":648.0},{"date":"2022-02-15","close":651.0},{"date":"2022-02-16","close":685.0},{"date":"2022-02-17","close":684.0},{"date":"2022-02-18","close":685.0},{"date":"2022-02-21","close":690.0},{"date":"2022-02-22","close":666.0},{"date":"2022-02-23","close":671.0},{"date":"2022-02-24","close":636.0},{"date":"2022-02-25","close":652.0},{"date":"2022-02-28","close":658.0},{"date":"2022-03-02","close":667.0},{"date":"2022-03-03","close":672.0},{"date":"2022-03-04","close":672.0},{"date":"2022-03-07","close":660.0},{"date":"2022-03-08","close":639.0},{"date":"2022-03-10","close":647.0},{"date":"2022-03-11","close":686.0},{"date":"2022-03-14","close":668.0},{"date":"2022-03-15","close":714.0},{"date":"2022-03-16","close":726.0},{"date":"2022-03-17","close":707.0},{"date":"2022-03-18","close":703.0},{"date":"2022-03-21","close":707.0},{"date":"2022-03-22","close":714.0},{"date":"2022-03-23","close":712.0},{"date":"2022-03-24","close":760.0},{"date":"2022-03-25","close":730.0},{"date":"2022-03-28","close":756.0},{"date":"2022-03-29","close":757.0},{"date":"2022-03-30","close":748.0},{"date":"2022-03-31","close":746.0},{"date":"2022-04-01","close":748.0},{"date":"2022-04-04","close":769.0},{"date":"2022-04-05","close":775.0},{"date":"2022-04-06","close":756.0},{"date":"2022-04-07","close":724.0},{"date":"2022-04-08","close":716.0},{"date":"2022-04-11","close":708.0},{"date":"2022-04-12","close":686.0},{"date":"2022-04-13","close":714.0},{"date":"2022-04-14","close":727.0},{"date":"2022-04-15","close":731.0},{"date":"2022-04-18","close":767.0},{"date":"2022-04-19","close":758.0},{"date":"2022-04-20","close":751.0},{"date":"2022-04-21","close":753.0},{"date":"2022-04-22","close":749.0},{"date":"2022-04-25","close":732.0},{"date":"2022-04-26","close":750.0},{"date":"2022-04-27","close":736.0},{"date":"2022-04-28","close":723.0},{"date":"2022-04-29","close":741.0},{"date":"2022-05-02","close":747.0},{"date":"2022-05-03","close":738.0},{"date":"2022-05-04","close":723.0},{"date":"2022-05-06","close":714.0},{"date":"2022-05-09","close":692.0},{"date":"2022-05-10","close":688.0},{"date":"2022-05-11","close":701.0},{"date":"2022-05-12","close":682.0},{"date":"2022-05-13","close":688.0},{"date":"2022-05-16","close":711.0},{"date":"2022-05-17","close":718.0},{"date":"2022-05-18","close":708.0},{"date":"2022-05-19","close":685.0},{"date":"2022-05-20","close":703.0},{"date":"2022-05-23","close":699.0},{"date":"2022-05-24","close":685.0},{"date":"2022-05-25","close":681.0},{"date":"2022-05-26","close":683.0},{"date":"2022-05-27","close":683.0},{"date":"2022-05-30","close":690.0},{"date":"2022-05-31","close":692.0},{"date":"2022-06-02","close":695.0},{"date":"2022-06-03","close":692.0},{"date":"2022-06-07","close":676.0},{"date":"2022-06-08","close":680.0},{"date":"2022-06-09","close":674.0},{"date":"2022-06-10","close":667.0},{"date":"2022-06-13","close":642.0},{"date":"2022-06-14","close":628.0},{"date":"2022-06-15","close":600.0},{"date":"2022-06-16","close":600.0},{"date":"2022-06-17","close":602.0},{"date":"2022-06-20","close":567.0},{"date":"2022-06-21","close":570.0},{"date":"2022-06-22","close":545.0},{"date":"2022-06-23","close":512.0},{"date":"2022-06-24","close":536.0},{"date":"2022-06-27","close":557.0},{"date":"2022-06-28","close":556.0},{"date":"2022-06-29","close":562.0},{"date":"2022-06-30","close":556.0},{"date":"2022-07-01","close":547.0},{"date":"2022-07-04","close":527.0},{"date":"2022-07-05","close":546.0},{"date":"2022-07-06","close":538.0},{"date":"2022-07-07","close":547.0},{"date":"2022-07-08","close":560.0},{"date":"2022-07-11","close":557.0},{"date":"2022-07-12","close":539.0},{"date":"2022-07-13","close":535.0},{"date":"2022-07-14","close":529.0},{"date":"2022-07-15","close":528.0},{"date":"2022-07-18","close":544.0},{"date":"2022-07-19","close":552.0},{"date":"2022-07-20","close":578.0},{"date":"2022-07-21","close":593.0},{"date":"2022-07-22","close":582.0},{"date":"2022-07-25","close":581.0},{"date":"2022-07-26","close":578.0},{"date":"2022-07-27","close":585.0},{"date":"2022-07-28","close":585.0},{"date":"2022-07-29","close":589.0},{"date":"2022-08-01","close":596.0},{"date":"2022-08-02","close":617.0},{"date":"2022-08-03","close":623.0},{"date":"2022-08-04","close":625.0},{"date":"2022-08-05","close":622.0},{"date":"2022-08-08","close":623.0},{"date":"2022-08-09","close":618.0},{"date":"2022-08-10","close":613.0},{"date":"2022-08-11","close":617.0},{"date":"2022-08-12","close":624.0},{"date":"2022-08-16","close":623.0},{"date":"2022-08-17","close":618.0},{"date":"2022-08-18","close":609.0},{"date":"2022-08-19","close":610.0},{"date":"2022-08-22","close":593.0},{"date":"2022-08-23","close":579.0},{"date":"2022-08-24","close":588.0},{"date":"2022-08-25","close":595.0},{"date":"2022-08-26","close":603.0},{"date":"2022-08-29","close":592.0},{"date":"2022-08-30","close":584.0},{"date":"2022-08-31","close":592.0},{"date":"2022-09-01","close":576.0},{"date":"2022-09-02","close":594.0},{"date":"2022-09-05","close":597.0},{"date":"2022-09-06","close":603.0},{"date":"2022-09-07","close":605.0},{"date":"2022-09-08","close":586.0},{"date":"2022-09-13","close":590.0},{"date":"2022-09-14","close":576.0},{"date":"2022-09-15","close":584.0},{"date":"2022-09-16","close":593.0},{"date":"2022-09-19","close":582.0},{"date":"2022-09-20","close":580.0},{"date":"2022-09-21","close":578.0},{"date":"2022-09-22","close":562.0},{"date":"2022-09-23","close":538.0},{"date":"2022-09-26","close":497.0},{"date":"2022-09-27","close":506.0},{"date":"2022-09-28","close":488.0},{"date":"2022-09-29","close":506.0},{"date":"2022-09-30","close":505.0},{"date":"2022-10-04","close":537.0},{"date":"2022-10-05","close":552.0},{"date":"2022-10-06","close":550.0},{"date":"2022-10-07","close":565.0},{"date":"2022-10-11","close":563.0},{"date":"2022-10-12","close":568.0},{"date":"2022-10-13","close":546.0},{"date":"2022-10-14","close":559.0},{"date":"2022-10-17","close":553.0},{"date":"2022-10-18","close":558.0},{"date":"2022-10-19","close":553.0},{"date":"2022-10-20","close":541.0},{"date":"2022-10-21","close":532.0},{"date":"2022-10-24","close":537.0},{"date":"2022-10-25","close":546.0},{"date":"2022-10-26","close":557.0},{"date":"2022-10-27","close":553.0},{"date":"2022-10-28","close":546.0},{"date":"2022-10-31","close":547.0},{"date":"2022-11-01","close":553.0},{"date":"2022-11-02","close":544.0},{"date":"2022-11-03","close":547.0},{"date":"2022-11-04","close":535.0},{"date":"2022-11-07","close":535.0},{"date":"2022-11-08","close":552.0},{"date":"2022-11-09","close":557.0},{"date":"2022-11-10","close":546.0},{"date":"2022-11-11","close":557.0},{"date":"2022-11-14","close":567.0},{"date":"2022-11-15","close":565.0},{"date":"2022-11-16","close":562.0},{"date":"2022-11-17","close":554.0},{"date":"2022-11-18","close":550.0},{"date":"2022-11-21","close":541.0},{"date":"2022-11-22","close":541.0},{"date":"2022-11-23","close":545.0},{"date":"2022-11-24","close":550.0},{"date":"2022-11-25","close":550.0},{"date":"2022-11-28","close":544.0},{"date":"2022-11-29","close":548.0},{"date":"2022-11-30","close":550.0},{"date":"2022-12-01","close":554.0},{"date":"2022-12-02","close":554.0},{"date":"2022-12-05","close":560.0},{"date":"2022-12-06","close":556.0},{"date":"2022-12-07","close":552.0},{"date":"2022-12-08","close":537.0},{"date":"2022-12-09","close":545.0},{"date":"2022-12-12","close":539.0},{"date":"2022-12-13","close":539.0},{"date":"2022-12-14","close":544.0},{"date":"2022-12-15","close":548.0},{"date":"2022-12-16","close":546.0},{"date":"2022-12-19","close":537.0},{"date":"2022-12-20","close":528.0},{"date":"2022-12-21","close":528.0},{"date":"2022-12-22","close":538.0},{"date":"2022-12-23","close":525.0},{"date":"2022-12-26","close":523.0},{"date":"2022-12-27","close":538.0},{"date":"2022-12-28","close":546.0},{"date":"2022-12-29","close":534.0},{"date":"2023-01-02","close":575.0},{"date":"2023-01-03","close":605.0},{"date":"2023-01-04","close":588.0},{"date":"2023-01-05","close":574.0},{"date":"2023-01-06","close":580.0},{"date":"2023-01-09","close":581.0},{"date":"2023-01-10","close":589.0},{"date":"2023-01-11","close":581.0},{"date":"2023-01-12","close":582.0},{"date":"2023-01-13","close":598.0},{"date":"2023-01-16","close":595.0},{"date":"2023-01-17","close":586.0},{"date":"2023-01-18","close":573.0},{"date":"2023-01-19","close":566.0},{"date":"2023-01-20","close":566.0},{"date":"2023-01-25","close":574.0},{"date":"2023-01-26","close":580.0},{"date":"2023-01-27","close":579.0},{"date":"2023-01-30","close":570.0},{"date":"2023-01-31","close":571.0},{"date":"2023-02-01","close":569.0},{"date":"2023-02-02","close":578.0},{"date":"2023-02-03","close":573.0},{"date":"2023-02-06","close":573.0},{"date":"2023-02-07","close":572.0},{"date":"2023-02-08","close":583.0},{"date":"2023-02-09","close":595.0},{"date":"2023-02-10","close":581.0},{"date":"2023-02-13","close":580.0},{"date":"2023-02-14","close":582.0},{"date":"2023-02-15","close":570.0},{"date":"2023-02-16","close":575.0},{"date":"2023-02-17","close":565.0},{"date":"2023-02-20","close":571.0},{"date":"2023-02-21","close":572.0},{"date":"2023-02-22","close":558.0},{"date":"2023-02-23","close":554.0},{"date":"2023-02-24","close":539.0},{"date":"2023-02-27","close":535.0},{"date":"2023-02-28","close":544.0},{"date":"2023-03-02","close":551.0},{"date":"2023-03-03","close":548.0},{"date":"2023-03-06","close":544.0},{"date":"2023-03-07","close":546.0},{"date":"2023-03-08","close":534.0},{"date":"2023-03-09","close":537.0},{"date":"2023-03-10","close":522.0},{"date":"2023-03-13","close":521.0},{"date":"2023-03-14","close":502.0},{"date":"2023-03-15","close":517.0},{"date":"2023-03-16","close":511.0},{"date":"2023-03-17","close":523.0},{"date":"2023-03-20","close":532.0},{"date":"2023-03-21","close":526.0},{"date":"2023-03-22","close":530.0},{"date":"2023-03-23","close":516.0},{"date":"2023-03-24","close":523.0},{"date":"2023-03-27","close":522.0},{"date":"2023-03-28","close":526.0},{"date":"2023-03-29","close":533.0},{"date":"2023-03-30","close":542.0},{"date":"2023-03-31","close":537.0},{"date":"2023-04-03","close":532.0},{"date":"2023-04-04","close":535.0},{"date":"2023-04-05","close":540.0},{"date":"2023-04-06","close":521.0},{"date":"2023-04-07","close":520.0},{"date":"2023-04-10","close":513.0},{"date":"2023-04-11","close":519.0},{"date":"2023-04-12","close":523.0},{"date":"2023-04-13","close":520.0},{"date":"2023-04-14","close":524.0},{"date":"2023-04-17","close":527.0},{"date":"2023-04-18","close":522.0},{"date":"2023-04-19","close":525.0},{"date":"2023-04-20","close":518.0},{"date":"2023-04-21","close":514.0},{"date":"2023-04-24","close":510.0},{"date":"2023-04-25","close":508.0},{"date":"2023-04-26","close":508.0},{"date":"2023-04-27","close":510.0},{"date":"2023-04-28","close":507.0},{"date":"2023-05-02","close":513.0},{"date":"2023-05-03","close":511.0},{"date":"2023-05-04","close":515.0},{"date":"2023-05-08","close":515.0},{"date":"2023-05-09","close":512.0},{"date":"2023-05-10","close":517.0},{"date":"2023-05-11","close":521.0},{"date":"2023-05-12","close":514.0},{"date":"2023-05-15","close":510.0},{"date":"2023-05-16","close":510.0},{"date":"2023-05-17","close":530.0},{"date":"2023-05-18","close":523.0},{"date":"2023-05-19","close":519.0},{"date":"2023-05-22","close":529.0},{"date":"2023-05-23","close":527.0},{"date":"2023-05-24","close":522.0},{"date":"2023-05-25","close":520.0},{"date":"2023-05-26","close":517.0},{"date":"2023-05-30","close":521.0},{"date":"2023-05-31","close":516.0},{"date":"2023-06-01","close":516.0},{"date":"2023-06-02","close":518.0},{"date":"2023-06-05","close":527.0},{"date":"2023-06-07","close":526.0},{"date":"2023-06-08","close":537.0},{"date":"2023-06-09","close":540.0},{"date":"2023-06-12","close":537.0},{"date":"2023-06-13","close":544.0},{"date":"2023-06-14","close":532.0},{"date":"2023-06-15","close":529.0},{"date":"2023-06-16","close":533.0},{"date":"2023-06-19","close":535.0},{"date":"2023-06-20","close":543.0},{"date":"2023-06-21","close":533.0},{"date":"2023-06-22","close":535.0},{"date":"2023-06-23","close":546.0},{"date":"2023-06-26","close":547.0},{"date":"2023-06-27","close":553.0},{"date":"2023-06-28","close":551.0},{"date":"2023-06-29","close":541.0},{"date":"2023-06-30","close":551.0},{"date":"2023-07-03","close":549.0},{"date":"2023-07-04","close":548.0},{"date":"2023-07-05","close":538.0},{"date":"2023-07-06","close":527.0},{"date":"2023-07-07","close":516.0},{"date":"2023-07-10","close":520.0},{"date":"2023-07-11","close":520.0},{"date":"2023-07-12","close":520.0},{"date":"2023-07-13","close":520.0},{"date":"2023-07-14","close":522.0},{"date":"2023-07-17","close":518.0},{"date":"2023-07-18","close":510.0},{"date":"2023-07-19","close":505.0},{"date":"2023-07-20","close":507.0},{"date":"2023-07-21","close":505.0},{"date":"2023-07-24","close":487.0},{"date":"2023-07-25","close":480.0},{"date":"2023-07-26","close":461.0},{"date":"2023-07-27","close":470.0},{"date":"2023-07-28","close":480.0},{"date":"2023-07-31","close":483.0},{"date":"2023-08-01","close":485.0},{"date":"2023-08-02","close":473.0},{"date":"2023-08-03","close":475.0},{"date":"2023-08-04","close":475.0},{"date":"2023-08-07","close":475.0},{"date":"2023-08-08","close":478.0},{"date":"2023-08-09","close":478.0},{"date":"2023-08-10","close":492.0},{"date":"2023-08-11","close":493.0},{"date":"2023-08-14","close":495.0},{"date":"2023-08-16","close":481.0},{"date":"2023-08-17","close":482.0},{"date":"2023-08-18","close":483.0},{"date":"2023-08-21","close":478.0},{"date":"2023-08-22","close":477.0},{"date":"2023-08-23","close":472.0},{"date":"2023-08-24","close":476.0},{"date":"2023-08-25","close":470.0},{"date":"2023-08-28","close":475.0},{"date":"2023-08-29","close":486.0},{"date":"2023-08-30","close":484.0},{"date":"2023-08-31","close":485.0},{"date":"2023-09-01","close":481.0},{"date":"2023-09-04","close":481.0},{"date":"2023-09-05","close":482.0},{"date":"2023-09-06","close":480.0},{"date":"2023-09-07","close":474.0},{"date":"2023-09-08","close":470.0},{"date":"2023-09-11","close":472.0},{"date":"2023-09-12","close":469.0},{"date":"2023-09-13","close":473.0},{"date":"2023-09-14","close":470.0},{"date":"2023-09-15","close":474.0},{"date":"2023-09-18","close":471.0},{"date":"2023-09-19","close":469.0},{"date":"2023-09-20","close":465.0},{"date":"2023-09-21","close":450.0},{"date":"2023-09-22","close":447.0},{"date":"2023-09-25","close":438.0},{"date":"2023-09-26","close":427.0},{"date":"2023-09-27","close":427.0},{"date":"2023-10-04","close":431.0},{"date":"2023-10-05","close":425.0},{"date":"2023-10-06","close":428.0},{"date":"2023-10-10","close":424.0},{"date":"2023-10-11","close":428.0},{"date":"2023-10-12","close":442.0},{"date":"2023-10-13","close":427.0},{"date":"2023-10-16","close":420.0},{"date":"2023-10-17","close":422.0},{"date":"2023-10-18","close":417.0},{"date":"2023-10-19","close":411.0},{"date":"2023-10-20","close":401.0},{"date":"2023-10-23","close":396.0},{"date":"2023-10-24","close":405.0},{"date":"2023-10-25","close":407.0},{"date":"2023-10-26","close":390.0},{"date":"2023-10-27","close":388.0},{"date":"2023-10-30","close":394.0},{"date":"2023-10-31","close":393.0},{"date":"2023-11-01","close":396.0},{"date":"2023-11-02","close":416.0},{"date":"2023-11-03","close":423.0},{"date":"2023-11-06","close":424.0},{"date":"2023-11-07","close":423.0},{"date":"2023-11-08","close":420.0},{"date":"2023-11-09","close":420.0},{"date":"2023-11-10","close":417.0},{"date":"2023-11-13","close":413.0},{"date":"2023-11-14","close":415.0},{"date":"2023-11-15","close":422.0},{"date":"2023-11-16","close":422.0},{"date":"2023-11-17","close":424.0},{"date":"2023-11-20","close":421.0},{"date":"2023-11-21","close":422.0},{"date":"2023-11-22","close":423.0},{"date":"2023-11-23","close":421.0},{"date":"2023-11-24","close":421.0},{"date":"2023-11-27","close":420.0},{"date":"2023-11-28","close":419.0},{"date":"2023-11-29","close":544.0},{"date":"2023-11-30","close":532.0},{"date":"2023-12-01","close":532.0},{"date":"2023-12-04","close":504.0},{"date":"2023-12-05","close":486.0},{"date":"2023-12-06","close":492.0},{"date":"2023-12-07","close":492.0},{"date":"2023-12-08","close":471.0},{"date":"2023-12-11","close":471.0},{"date":"2023-12-12","close":457.0},{"date":"2023-12-13","close":455.0},{"date":"2023-12-14","close":452.0},{"date":"2023-12-15","close":456.0},{"date":"2023-12-18","close":456.0},{"date":"2023-12-19","close":450.0},{"date":"2023-12-20","close":454.0},{"date":"2023-12-21","close":457.0},{"date":"2023-12-22","close":452.0},{"date":"2023-12-26","close":449.0},{"date":"2023-12-27","close":448.0},{"date":"2023-12-28","close":452.0},{"date":"2024-01-02","close":460.0},{"date":"2024-01-03","close":458.0},{"date":"2024-01-04","close":457.0},{"date":"2024-01-05","close":457.0},{"date":"2024-01-08","close":458.0},{"date":"2024-01-09","close":460.0},{"date":"2024-01-10","close":464.0},{"date":"2024-01-11","close":463.0},{"date":"2024-01-12","close":461.0},{"date":"2024-01-15","close":458.0},{"date":"2024-01-16","close":444.0},{"date":"2024-01-17","close":427.0},{"date":"2024-01-18","close":427.0},{"date":"2024-01-19","close":427.0},{"date":"2024-01-22","close":424.0},{"date":"2024-01-23","close":423.0},{"date":"2024-01-24","close":416.0},{"date":"2024-01-25","close":415.0},{"date":"2024-01-26","close":406.0},{"date":"2024-01-29","close":410.0},{"date":"2024-01-30","close":414.0},{"date":"2024-01-31","close":407.0},{"date":"2024-02-01","close":409.0},{"date":"2024-02-02","close":416.0},{"date":"2024-02-05","close":419.0},{"date":"2024-02-06","close":413.0},{"date":"2024-02-07","close":420.0},{"date":"2024-02-08","close":420.0},{"date":"2024-02-13","close":426.0},{"date":"2024-02-14","close":428.0},{"date":"2024-02-15","close":429.0},{"date":"2024-02-16","close":430.0},{"date":"2024-02-19","close":437.0},{"date":"2024-02-20","close":456.0},{"date":"2024-02-21","close":510.0},{"date":"2024-02-22","close":474.0},{"date":"2024-02-23","close":439.0},{"date":"2024-02-26","close":442.0},{"date":"2024-02-27","close":441.0},{"date":"2024-02-28","close":442.0},{"date":"2024-02-29","close":450.0},{"date":"2024-03-04","close":446.0},{"date":"2024-03-05","close":443.0},{"date":"2024-03-06","close":444.0},{"date":"2024-03-07","close":446.0},{"date":"2024-03-08","close":448.0},{"date":"2024-03-11","close":446.0},{"date":"2024-03-12","close":445.0},{"date":"2024-03-13","close":432.0},{"date":"2024-03-14","close":429.0},{"date":"2024-03-15","close":430.0},{"date":"2024-03-18","close":433.0},{"date":"2024-03-19","close":430.0},{"date":"2024-03-20","close":428.0},{"date":"2024-03-21","close":430.0},{"date":"2024-03-22","close":431.0},{"date":"2024-03-25","close":430.0},{"date":"2024-03-26","close":430.0},{"date":"2024-03-27","close":437.0},{"date":"2024-03-28","close":437.0},{"date":"2024-03-29","close":435.0},{"date":"2024-04-01","close":436.0},{"date":"2024-04-02","close":430.0},{"date":"2024-04-03","close":424.0},{"date":"2024-04-04","close":419.0},{"date":"2024-04-05","close":414.0},{"date":"2024-04-08","close":409.0},{"date":"2024-04-09","close":414.0},{"date":"2024-04-11","close":409.0},{"date":"2024-04-12","close":406.0},{"date":"2024-04-15","close":406.0},{"date":"2024-04-16","close":400.0},{"date":"2024-04-17","close":416.0},{"date":"2024-04-18","close":407.0},{"date":"2024-04-19","close":409.0},{"date":"2024-04-22","close":409.0},{"date":"2024-04-23","close":410.0},{"date":"2024-04-24","close":414.0},{"date":"2024-04-25","close":414.0},{"date":"2024-04-26","close":410.0},{"date":"2024-04-29","close":410.0},{"date":"2024-04-30","close":412.0},{"date":"2024-05-02","close":408.0},{"date":"2024-05-03","close":405.0},{"date":"2024-05-07","close":408.0},{"date":"2024-05-08","close":406.0},{"date":"2024-05-09","close":409.0},{"date":"2024-05-10","close":410.0},{"date":"2024-05-13","close":410.0},{"date":"2024-05-14","close":411.0},{"date":"2024-05-16","close":412.0},{"date":"2024-05-17","close":411.0},{"date":"2024-05-20","close":404.0},{"date":"2024-05-21","close":402.0},{"date":"2024-05-22","close":404.0},{"date":"2024-05-23","close":400.0},{"date":"2024-05-24","close":394.0},{"date":"2024-05-27","close":397.0},{"date":"2024-05-28","close":400.0},{"date":"2024-05-29","close":397.0},{"date":"2024-05-30","close":396.0},{"date":"2024-05-31","close":402.0},{"date":"2024-06-03","close":403.0},{"date":"2024-06-04","close":398.0},{"date":"2024-06-05","close":400.0},{"date":"2024-06-07","close":398.0},{"date":"2024-06-10","close":397.0},{"date":"2024-06-11","close":395.0},{"date":"2024-06-12","close":396.0},{"date":"2024-06-13","close":395.0},{"date":"2024-06-14","close":393.0},{"date":"2024-06-17","close":392.0},{"date":"2024-06-18","close":395.0},{"date":"2024-06-19","close":425.0},{"date":"2024-06-20","close":403.0},{"date":"2024-06-21","close":400.0},{"date":"2024-06-24","close":393.0},{"date":"2024-06-25","close":391.0},{"date":"2024-06-26","close":392.0},{"date":"2024-06-27","close":389.0},{"date":"2024-06-28","close":388.0},{"date":"2024-07-01","close":397.0},{"date":"2024-07-02","close":391.0},{"date":"2024-07-03","close":389.0},{"date":"2024-07-04","close":389.0},{"date":"2024-07-05","close":389.0},{"date":"2024-07-08","close":389.0},{"date":"2024-07-09","close":397.0},{"date":"2024-07-10","close":394.0},{"date":"2024-07-11","close":395.0},{"date":"2024-07-12","close":395.0},{"date":"2024-07-15","close":398.0},{"date":"2024-07-16","close":393.0},{"date":"2024-07-17","close":392.0},{"date":"2024-07-18","close":395.0},{"date":"2024-07-19","close":389.0},{"date":"2024-07-22","close":389.0},{"date":"2024-07-23","close":389.0},{"date":"2024-07-24","close":388.0},{"date":"2024-07-25","close":385.0},{"date":"2024-07-26","close":386.0},{"date":"2024-07-29","close":388.0},{"date":"2024-07-30","close":385.0},{"date":"2024-07-31","close":387.0},{"date":"2024-08-01","close":387.0},{"date":"2024-08-02","close":382.0},{"date":"2024-08-05","close":350.0},{"date":"2024-08-06","close":370.0},{"date":"2024-08-07","close":406.0},{"date":"2024-08-08","close":489.0},{"date":"2024-08-09","close":453.0},{"date":"2024-08-12","close":416.0},{"date":"2024-08-13","close":402.0},{"date":"2024-08-14","close":395.0},{"date":"2024-08-16","close":399.0},{"date":"2024-08-19","close":388.0},{"date":"2024-08-20","close":384.0},{"date":"2024-08-21","close":381.0},{"date":"2024-08-22","close":373.0},{"date":"2024-08-23","close":371.0},{"date":"2024-08-26","close":370.0},{"date":"2024-08-27","close":364.0},{"date":"2024-08-28","close":363.0},{"date":"2024-08-29","close":364.0},{"date":"2024-08-30","close":366.0},{"date":"2024-09-02","close":365.0},{"date":"2024-09-03","close":368.0},{"date":"2024-09-04","close":354.0},{"date":"2024-09-05","close":351.0},{"date":"2024-09-06","close":348.0},{"date":"2024-09-09","close":350.0},{"date":"2024-09-10","close":345.0},{"date":"2024-09-11","close":340.0},{"date":"2024-09-12","close":349.0},{"date":"2024-09-13","close":359.0},{"date":"2024-09-19","close":363.0},{"date":"2024-09-20","close":371.0},{"date":"2024-09-23","close":365.0},{"date":"2024-09-24","close":369.0},{"date":"2024-09-25","close":364.0},{"date":"2024-09-26","close":368.0},{"date":"2024-09-27","close":374.0},{"date":"2024-09-30","close":368.0},{"date":"2024-10-02","close":357.0},{"date":"2024-10-04","close":363.0},{"date":"2024-10-07","close":362.0},{"date":"2024-10-08","close":357.0},{"date":"2024-10-10","close":355.0},{"date":"2024-10-11","close":353.0},{"date":"2024-10-14","close":351.0},{"date":"2024-10-15","close":351.0},{"date":"2024-10-16","close":344.0},{"date":"2024-10-17","close":345.0},{"date":"2024-10-18","close":343.0},{"date":"2024-10-21","close":346.0},{"date":"2024-10-22","close":337.0},{"date":"2024-10-23","close":337.0},{"date":"2024-10-24","close":336.0},{"date":"2024-10-25","close":329.0},{"date":"2024-10-28","close":338.0},{"date":"2024-10-29","close":351.0},{"date":"2024-10-30","close":352.0},{"date":"2024-10-31","close":359.0},{"date":"2024-11-01","close":366.0},{"date":"2024-11-04","close":370.0},{"date":"2024-11-05","close":351.0},{"date":"2024-11-06","close":349.0},{"date":"2024-11-07","close":348.0},{"date":"2024-11-08","close":351.0},{"date":"2024-11-11","close":342.0},{"date":"2024-11-12","close":324.0},{"date":"2024-11-13","close":323.0},{"date":"2024-11-14","close":321.0},{"date":"2024-11-15","close":327.0},{"date":"2024-11-18","close":340.0},{"date":"2024-11-19","close":340.0},{"date":"2024-11-20","close":332.0},{"date":"2024-11-21","close":333.0},{"date":"2024-11-22","close":336.0},{"date":"2024-11-25","close":337.0},{"date":"2024-11-26","close":334.0},{"date":"2024-11-27","close":334.0},{"date":"2024-11-28","close":336.0},{"date":"2024-11-29","close":329.0},{"date":"2024-12-02","close":325.0},{"date":"2024-12-03","close":334.0},{"date":"2024-12-04","close":329.0},{"date":"2024-12-05","close":322.0},{"date":"2024-12-06","close":322.0},{"date":"2024-12-09","close":302.0},{"date":"2024-12-10","close":319.0},{"date":"2024-12-11","close":327.0},{"date":"2024-12-12","close":332.0},{"date":"2024-12-13","close":338.0},{"date":"2024-12-16","close":338.0},{"date":"2024-12-17","close":334.0},{"date":"2024-12-18","close":335.0},{"date":"2024-12-19","close":337.0},{"date":"2024-12-20","close":330.0},{"date":"2024-12-23","close":330.0},{"date":"2024-12-24","close":326.0},{"date":"2024-12-26","close":323.0},{"date":"2024-12-27","close":320.0},{"date":"2024-12-30","close":320.0},{"date":"2025-01-02","close":320.0},{"date":"2025-01-03","close":325.0},{"date":"2025-01-06","close":327.0},{"date":"2025-01-07","close":325.0},{"date":"2025-01-08","close":329.0},{"date":"2025-01-09","close":327.0},{"date":"2025-01-10","close":328.0},{"date":"2025-01-13","close":322.0},{"date":"2025-01-14","close":326.0},{"date":"2025-01-15","close":326.0},{"date":"2025-01-16","close":329.0},{"date":"2025-01-17","close":332.0},{"date":"2025-01-20","close":334.0},{"date":"2025-01-21","close":337.0},{"date":"2025-01-22","close":348.0},{"date":"2025-01-23","close":343.0},{"date":"2025-01-24","close":338.0},{"date":"2025-01-31","close":335.0},{"date":"2025-02-03","close":319.0},{"date":"2025-02-04","close":323.0},{"date":"2025-02-05","close":325.0},{"date":"2025-02-06","close":327.0},{"date":"2025-02-07","close":323.0},{"date":"2025-02-10","close":319.0},{"date":"2025-02-11","close":319.0},{"date":"2025-02-12","close":319.0},{"date":"2025-02-13","close":323.0},{"date":"2025-02-14","close":321.0},{"date":"2025-02-17","close":323.0},{"date":"2025-02-18","close":323.0},{"date":"2025-02-19","close":329.0},{"date":"2025-02-20","close":329.0},{"date":"2025-02-21","close":329.0},{"date":"2025-02-24","close":329.0},{"date":"2025-02-25","close":335.0},{"date":"2025-02-26","close":339.0},{"date":"2025-02-27","close":329.0},{"date":"2025-02-28","close":316.0},{"date":"2025-03-04","close":315.0},{"date":"2025-03-05","close":320.0},{"date":"2025-03-06","close":320.0},{"date":"2025-03-07","close":319.0},{"date":"2025-03-10","close":317.0},{"date":"2025-03-11","close":316.0},{"date":"2025-03-12","close":316.0},{"date":"2025-03-13","close":315.0},{"date":"2025-03-14","close":316.0},{"date":"2025-03-17","close":318.0},{"date":"2025-03-18","close":319.0},{"date":"2025-03-19","close":319.0},{"date":"2025-03-20","close":319.0},{"date":"2025-03-21","close":315.0},{"date":"2025-03-24","close":321.0},{"date":"2025-03-25","close":322.0},{"date":"2025-03-26","close":312.0},{"date":"2025-03-27","close":309.0},{"date":"2025-03-28","close":309.0},{"date":"2025-03-31","close":305.0},{"date":"2025-04-01","close":314.0},{"date":"2025-04-02","close":309.0},{"date":"2025-04-03","close":307.0},{"date":"2025-04-04","close":318.0},{"date":"2025-04-07","close":312.0},{"date":"2025-04-08","close":314.0},{"date":"2025-04-09","close":309.0},{"date":"2025-04-10","close":316.0},{"date":"2025-04-11","close":318.0},{"date":"2025-04-14","close":319.0},{"date":"2025-04-15","close":323.0},{"date":"2025-04-16","close":323.0},{"date":"2025-04-17","close":329.0},{"date":"2025-04-18","close":327.0},{"date":"2025-04-21","close":329.0},{"date":"2025-04-22","close":327.0},{"date":"2025-04-23","close":337.0},{"date":"2025-04-24","close":336.0},{"date":"2025-04-25","close":332.0},{"date":"2025-04-28","close":326.0},{"date":"2025-04-29","close":325.0},{"date":"2025-04-30","close":325.0},{"date":"2025-05-02","close":326.0},{"date":"2025-05-07","close":326.0},{"date":"2025-05-08","close":326.0},{"date":"2025-05-09","close":323.0},{"date":"2025-05-12","close":332.0},{"date":"2025-05-13","close":332.0},{"date":"2025-05-14","close":338.0},{"date":"2025-05-15","close":333.0},{"date":"2025-05-16","close":328.0},{"date":"2025-05-19","close":322.0},{"date":"2025-05-20","close":326.0},{"date":"2025-05-21","close":329.0},{"date":"2025-05-22","close":329.0},{"date":"2025-05-23","close":326.0},{"date":"2025-05-26","close":326.0},{"date":"2025-05-27","close":327.0},{"date":"2025-05-28","close":328.0},{"date":"2025-05-29","close":334.0},{"date":"2025-05-30","close":334.0},{"date":"2025-06-02","close":329.0},{"date":"2025-06-04","close":337.0},{"date":"2025-06-05","close":343.0},{"date":"2025-06-09","close":347.0},{"date":"2025-06-10","close":340.0},{"date":"2025-06-11","close":341.0},{"date":"2025-06-12","close":343.0},{"date":"2025-06-13","close":336.0},{"date":"2025-06-16","close":341.0},{"date":"2025-06-17","close":344.0},{"date":"2025-06-18","close":345.0},{"date":"2025-06-19","close":338.0},{"date":"2025-06-20","close":343.0},{"date":"2025-06-23","close":336.0},{"date":"2025-06-24","close":340.0},{"date":"2025-06-25","close":341.0},{"date":"2025-06-26","close":339.0},{"date":"2025-06-27","close":336.0},{"date":"2025-06-30","close":343.0},{"date":"2025-07-01","close":353.0},{"date":"2025-07-02","close":350.0},{"date":"2025-07-03","close":353.0},{"date":"2025-07-04","close":347.0},{"date":"2025-07-07","close":343.0},{"date":"2025-07-08","close":343.0},{"date":"2025-07-09","close":346.0},{"date":"2025-07-10","close":348.0},{"date":"2025-07-11","close":350.0},{"date":"2025-07-14","close":353.0},{"date":"2025-07-15","close":352.0},{"date":"2025-07-16","close":349.0},{"date":"2025-07-17","close":348.0},{"date":"2025-07-18","close":349.0},{"date":"2025-07-21","close":353.0},{"date":"2025-07-22","close":351.0},{"date":"2025-07-23","close":349.0},{"date":"2025-07-24","close":339.0},{"date":"2025-07-25","close":334.0},{"date":"2025-07-28","close":334.0},{"date":"2025-07-29","close":332.0},{"date":"2025-07-30","close":330.0},{"date":"2025-07-31","close":332.0},{"date":"2025-08-01","close":320.0},{"date":"2025-08-04","close":327.0},{"date":"2025-08-05","close":327.0},{"date":"2025-08-06","close":327.0},{"date":"2025-08-07","close":333.0},{"date":"2025-08-08","close":330.0},{"date":"2025-08-11","close":319.0},{"date":"2025-08-12","close":317.0},{"date":"2025-08-13","close":320.0},{"date":"2025-08-14","close":323.0},{"date":"2025-08-18","close":317.0},{"date":"2025-08-19","close":319.0},{"date":"2025-08-20","close":317.0},{"date":"2025-08-21","close":320.0},{"date":"2025-08-22","close":321.0},{"date":"2025-08-25","close":321.0},{"date":"2025-08-26","close":318.0},{"date":"2025-08-27","close":319.0},{"date":"2025-08-28","close":320.0},{"date":"2025-08-29","close":319.0},{"date":"2025-09-01","close":315.0},{"date":"2025-09-02","close":316.0},{"date":"2025-09-03","close":316.0},{"date":"2025-09-04","close":319.0},{"date":"2025-09-05","close":321.0},{"date":"2025-09-08","close":322.0},{"date":"2025-09-09","close":321.0},{"date":"2025-09-10","close":322.0},{"date":"2025-09-11","close":323.0},{"date":"2025-09-12","close":321.0},{"date":"2025-09-15","close":322.0},{"date":"2025-09-16","close":321.0},{"date":"2025-09-17","close":321.0},{"date":"2025-09-18","close":324.0},{"date":"2025-09-19","close":322.0},{"date":"2025-09-22","close":324.0},{"date":"2025-09-23","close":323.0},{"date":"2025-09-24","close":319.0},{"date":"2025-09-25","close":322.0},{"date":"2025-09-26","close":317.0},{"date":"2025-09-29","close":319.0},{"date":"2025-09-30","close":319.0},{"date":"2025-10-01","close":318.0},{"date":"2025-10-02","close":318.0},{"date":"2025-10-10","close":312.0},{"date":"2025-10-13","close":314.0},{"date":"2025-10-14","close":312.0},{"date":"2025-10-15","close":314.0},{"date":"2025-10-16","close":316.0},{"date":"2025-10-17","close":312.0},{"date":"2025-10-20","close":313.0},{"date":"2025-10-21","close":313.0},{"date":"2025-10-22","close":314.0},{"date":"2025-10-23","close":319.0},{"date":"2025-10-24","close":314.0},{"date":"2025-10-27","close":311.0},{"date":"2025-10-28","close":310.0},{"date":"2025-10-29","close":313.0},{"date":"2025-10-30","close":309.0},{"date":"2025-10-31","close":308.0},{"date":"2025-11-03","close":302.0},{"date":"2025-11-04","close":303.0},{"date":"2025-11-05","close":301.0},{"date":"2025-11-06","close":308.0},{"date":"2025-11-07","close":304.0},{"date":"2025-11-10","close":311.0},{"date":"2025-11-11","close":310.0},{"date":"2025-11-12","close":312.0},{"date":"2025-11-13","close":309.0},{"date":"2025-11-14","close":307.0},{"date":"2025-11-17","close":306.0},{"date":"2025-11-18","close":303.0},{"date":"2025-11-19","close":300.0},{"date":"2025-11-20","close":303.0},{"date":"2025-11-21","close":393.0},{"date":"2025-11-24","close":339.0},{"date":"2025-11-25","close":347.0},{"date":"2025-11-26","close":331.0},{"date":"2025-11-27","close":335.0},{"date":"2025-11-28","close":333.0},{"date":"2026-01-16","close":316.0},{"date":"2026-01-30","close":317.0},{"date":"2026-02-02","close":310.0},{"date":"2026-02-03","close":320.0},{"date":"2026-02-04","close":416.0},{"date":"2026-02-05","close":445.0},{"date":"2026-02-06","close":491.0},{"date":"2026-02-09","close":4600.0},{"date":"2026-02-10","close":4330.0},{"date":"2026-02-11","close":4670.0},{"date":"2026-02-12","close":4370.0},{"date":"2026-02-13","close":4560.0},{"date":"2026-02-19","close":4550.0},{"date":"2026-02-20","close":5910.0},{"date":"2026-02-23","close":7680.0},{"date":"2026-02-24","close":6830.0},{"date":"2026-02-25","close":7040.0},{"date":"2026-02-26","close":6630.0},{"date":"2026-02-27","close":6850.0},{"date":"2026-03-03","close":6170.0},{"date":"2026-03-04","close":5700.0},{"date":"2026-03-05","close":6090.0},{"date":"2026-03-06","close":5910.0},{"date":"2026-03-09","close":5500.0},{"date":"2026-03-10","close":4980.0},{"date":"2026-03-11","close":5570.0},{"date":"2026-03-12","close":5360.0},{"date":"2026-03-13","close":5200.0},{"date":"2026-03-16","close":5170.0},{"date":"2026-03-17","close":5350.0},{"date":"2026-03-18","close":5260.0},{"date":"2026-03-19","close":5150.0},{"date":"2026-03-20","close":5270.0},{"date":"2026-03-23","close":5030.0},{"date":"2026-03-24","close":5320.0},{"date":"2026-03-25","close":5350.0},{"date":"2026-03-26","close":5170.0},{"date":"2026-03-27","close":5250.0},{"date":"2026-03-30","close":5300.0},{"date":"2026-03-31","close":5110.0},{"date":"2026-04-01","close":5290.0},{"date":"2026-04-02","close":5170.0},{"date":"2026-04-03","close":5260.0},{"date":"2026-04-06","close":4910.0},{"date":"2026-04-07","close":4720.0},{"date":"2026-04-08","close":4860.0},{"date":"2026-04-09","close":4600.0},{"date":"2026-04-10","close":4890.0},{"date":"2026-04-13","close":4890.0},{"date":"2026-04-14","close":4890.0},{"date":"2026-04-15","close":4890.0},{"date":"2026-04-16","close":4890.0},{"date":"2026-04-17","close":4890.0},{"date":"2026-04-20","close":4890.0},{"date":"2026-04-21","close":4890.0},{"date":"2026-04-22","close":4890.0},{"date":"2026-04-23","close":4890.0},{"date":"2026-04-24","close":4890.0},{"date":"2026-04-27","close":4890.0},{"date":"2026-04-28","close":4890.0},{"date":"2026-04-29","close":4890.0},{"date":"2026-04-30","close":4890.0},{"date":"2026-05-04","close":4890.0},{"date":"2026-05-06","close":4205.0},{"date":"2026-05-07","close":3820.0},{"date":"2026-05-08","close":3850.0},{"date":"2026-05-11","close":3660.0},{"date":"2026-05-12","close":3500.0},{"date":"2026-05-13","close":3845.0},{"date":"2026-05-14","close":3850.0},{"date":"2026-05-15","close":3655.0},{"date":"2026-05-18","close":3495.0},{"date":"2026-05-19","close":3405.0},{"date":"2026-05-20","close":3250.0},{"date":"2026-05-21","close":3230.0},{"date":"2026-05-22","close":3245.0},{"date":"2026-05-26","close":3135.0},{"date":"2026-05-27","close":3165.0},{"date":"2026-05-28","close":3045.0},{"date":"2026-05-29","close":2970.0},{"date":"2026-06-01","close":2895.0},{"date":"2026-06-02","close":2970.0},{"date":"2026-06-04","close":3000.0},{"date":"2026-06-05","close":2890.0},{"date":"2026-06-08","close":2775.0},{"date":"2026-06-09","close":2890.0},{"date":"2026-06-10","close":2870.0},{"date":"2026-06-11","close":2940.0},{"date":"2026-06-12","close":2985.0},{"date":"2026-06-15","close":3015.0},{"date":"2026-06-16","close":2980.0},{"date":"2026-06-17","close":2965.0},{"date":"2026-06-18","close":2810.0},{"date":"2026-06-19","close":2700.0},{"date":"2026-06-22","close":2550.0},{"date":"2026-06-23","close":2425.0},{"date":"2026-06-24","close":2505.0},{"date":"2026-06-25","close":2375.0},{"date":"2026-06-26","close":2375.0},{"date":"2026-06-29","close":2585.0},{"date":"2026-06-30","close":2480.0},{"date":"2026-07-01","close":2530.0},{"date":"2026-07-02","close":2460.0},{"date":"2026-07-03","close":2520.0},{"date":"2026-07-06","close":2580.0},{"date":"2026-07-07","close":2530.0},{"date":"2026-07-08","close":2460.0},{"date":"2026-07-09","close":2395.0},{"date":"2026-07-10","close":2515.0},{"date":"2026-07-13","close":2425.0},{"date":"2026-07-14","close":2385.0},{"date":"2026-07-15","close":2470.0},{"date":"2026-07-16","close":2440.0},{"date":"2026-07-20","close":2320.0},{"date":"2026-07-21","close":2380.0},{"date":"2026-07-22","close":2355.0},{"date":"2026-07-23","close":2415.0},{"date":"2026-07-24","close":2350.0},{"date":"2026-07-27","close":2340.0},{"date":"2026-07-28","close":2480.0},{"date":"2026-07-29","close":2210.0},{"date":"2026-07-30","close":2235.0},{"date":"2026-07-31","close":2325.0},{"date":"2026-08-03","close":2305.0},{"date":"2026-08-04","close":2585.0},{"date":"2026-08-05","close":2560.0},{"date":"2026-08-06","close":2655.0},{"date":"2026-08-07","close":2555.0},{"date":"2026-08-10","close":2760.0},{"date":"2026-08-11","close":2710.0},{"date":"2026-08-12","close":2660.0},{"date":"2026-08-13","close":2490.0},{"date":"2026-08-14","close":2470.0},{"date":"2026-08-18","close":2365.0},{"date":"2026-08-19","close":2300.0},{"date":"2026-08-20","close":2270.0},{"date":"2026-08-21","close":2195.0},{"date":"2026-08-24","close":2205.0},{"date":"2026-08-25","close":2250.0},{"date":"2026-08-26","close":2320.0},{"date":"2026-08-27","close":2310.0},{"date":"2026-08-28","close":2305.0},{"date":"2026-08-31","close":2260.0},{"date":"2026-09-01","close":2245.0},{"date":"2026-09-02","close":2280.0},{"date":"2026-09-03","close":2280.0},{"date":"2026-09-04","close":2295.0},{"date":"2026-09-07","close":2290.0},{"date":"2026-09-08","close":2260.0},{"date":"2026-09-09","close":2245.0},{"date":"2026-09-10","close":2255.0},{"date":"2026-09-11","close":2225.0},{"date":"2026-09-14","close":2215.0},{"date":"2026-09-15","close":2200.0},{"date":"2026-09-16","close":2150.0},{"date":"2026-09-17","close":2135.0},{"date":"2026-09-18","close":2190.0},{"date":"2026-09-21","close":2140.0},{"date":"2026-09-22","close":2140.0},{"date":"2026-09-23","close":2110.0},{"date":"2026-09-28","close":2145.0},{"date":"2026-09-29","close":2085.0},{"date":"2026-09-30","close":2065.0},{"date":"2026-10-01","close":2100.0},{"date":"2026-10-02","close":2095.0},{"date":"2026-10-06","close":2085.0},{"date":"2026-10-07","close":2210.0},{"date":"2026-10-08","close":2180.0},{"date":"2026-10-12","close":2140.0},{"date":"2026-10-13","close":2100.0},{"date":"2026-10-14","close":2110.0},{"date":"2026-10-15","close":2030.0},{"date":"2026-10-16","close":2150.0},{"date":"2026-10-19","close":2180.0},{"date":"2026-10-20","close":2130.0},{"date":"2026-10-21","close":2140.0},{"date":"2026-10-22","close":2095.0},{"date":"2026-10-23","close":2070.0}],"chart_data":[{"date":"2024-10-23","open":337,"high":340,"low":334,"close":337,"volume":335949,"rsi_14":19.61,"sma_20":355.45,"sma_60":370.88,"sma_120":385.19},{"date":"2024-10-24","open":333,"high":340,"low":333,"close":336,"volume":287698,"rsi_14":24.39,"sma_20":354.0,"sma_60":370.0,"sma_120":384.54},{"date":"2024-10-25","open":336,"high":338,"low":329,"close":329,"volume":433381,"rsi_14":9.52,"sma_20":352.0,"sma_60":369.02,"sma_120":383.83},{"date":"2024-10-28","open":329,"high":339,"low":329,"close":338,"volume":366586,"rsi_14":26.0,"sma_20":350.7,"sma_60":368.23,"sma_120":383.23},{"date":"2024-10-29","open":338,"high":357,"low":336,"close":351,"volume":1719039,"rsi_14":44.83,"sma_20":349.85,"sma_60":367.65,"sma_120":382.74},{"date":"2024-10-30","open":348,"high":359,"low":346,"close":352,"volume":658050,"rsi_14":47.37,"sma_20":348.75,"sma_60":367.05,"sma_120":382.24},{"date":"2024-10-31","open":349,"high":361,"low":348,"close":359,"volume":526646,"rsi_14":54.84,"sma_20":348.3,"sma_60":366.62,"sma_120":381.83},{"date":"2024-11-01","open":354,"high":370,"low":353,"close":366,"volume":585126,"rsi_14":61.19,"sma_20":348.75,"sma_60":366.27,"sma_120":381.51},{"date":"2024-11-04","open":367,"high":372,"low":345,"close":370,"volume":1054252,"rsi_14":63.38,"sma_20":349.1,"sma_60":365.98,"sma_120":381.19},{"date":"2024-11-05","open":378,"high":402,"low":349,"close":351,"volume":7911601,"rsi_14":54.22,"sma_20":348.55,"sma_60":365.47,"sma_120":380.73},{"date":"2024-11-06","open":349,"high":357,"low":348,"close":349,"volume":1665254,"rsi_14":52.38,"sma_20":348.15,"sma_60":365.45,"sma_120":380.23},{"date":"2024-11-07","open":351,"high":353,"low":343,"close":348,"volume":584356,"rsi_14":53.01,"sma_20":347.8,"sma_60":365.08,"sma_120":379.72},{"date":"2024-11-08","open":348,"high":354,"low":348,"close":351,"volume":265115,"rsi_14":53.01,"sma_20":347.7,"sma_60":364.17,"sma_120":379.23},{"date":"2024-11-11","open":350,"high":353,"low":340,"close":342,"volume":708505,"rsi_14":53.01,"sma_20":347.25,"sma_60":361.72,"sma_120":378.65},{"date":"2024-11-12","open":338,"high":345,"low":321,"close":324,"volume":1342835,"rsi_14":43.56,"sma_20":345.9,"sma_60":359.57,"sma_120":377.92},{"date":"2024-11-13","open":324,"high":328,"low":320,"close":323,"volume":606605,"rsi_14":43.56,"sma_20":344.85,"sma_60":358.02,"sma_120":377.18},{"date":"2024-11-14","open":322,"high":327,"low":320,"close":321,"volume":409257,"rsi_14":45.83,"sma_20":343.65,"sma_60":356.67,"sma_120":376.49},{"date":"2024-11-15","open":321,"high":330,"low":308,"close":327,"volume":1280821,"rsi_14":44.09,"sma_20":342.85,"sma_60":355.53,"sma_120":375.87},{"date":"2024-11-18","open":329,"high":344,"low":329,"close":340,"volume":767571,"rsi_14":44.09,"sma_20":342.55,"sma_60":354.55,"sma_120":375.33},{"date":"2024-11-19","open":340,"high":344,"low":335,"close":340,"volume":358382,"rsi_14":43.48,"sma_20":342.7,"sma_60":353.75,"sma_120":374.83},{"date":"2024-11-20","open":342,"high":342,"low":320,"close":332,"volume":465369,"rsi_14":35.48,"sma_20":342.45,"sma_60":352.88,"sma_120":374.32},{"date":"2024-11-21","open":336,"high":342,"low":331,"close":333,"volume":388498,"rsi_14":31.03,"sma_20":342.3,"sma_60":352.08,"sma_120":373.78},{"date":"2024-11-22","open":333,"high":338,"low":331,"close":336,"volume":259258,"rsi_14":30.23,"sma_20":342.65,"sma_60":351.47,"sma_120":373.25},{"date":"2024-11-25","open":336,"high":342,"low":336,"close":337,"volume":301114,"rsi_14":39.71,"sma_20":342.6,"sma_60":350.9,"sma_120":372.75},{"date":"2024-11-26","open":339,"high":339,"low":329,"close":334,"volume":638301,"rsi_14":39.13,"sma_20":341.75,"sma_60":350.3,"sma_120":372.23},{"date":"2024-11-27","open":335,"high":337,"low":332,"close":334,"volume":266614,"rsi_14":39.71,"sma_20":340.85,"sma_60":349.8,"sma_120":371.67},{"date":"2024-11-28","open":336,"high":342,"low":332,"close":336,"volume":421069,"rsi_14":38.81,"sma_20":339.7,"sma_60":349.35,"sma_120":371.11},{"date":"2024-11-29","open":335,"high":336,"low":329,"close":329,"volume":267664,"rsi_14":40.0,"sma_20":337.85,"sma_60":348.77,"sma_120":370.53},{"date":"2024-12-02","open":329,"high":334,"low":325,"close":325,"volume":427466,"rsi_14":50.98,"sma_20":335.6,"sma_60":348.08,"sma_120":369.91},{"date":"2024-12-03","open":320,"high":334,"low":320,"close":334,"volume":373532,"rsi_14":59.32,"sma_20":334.75,"sma_60":347.57,"sma_120":369.38},{"date":"2024-12-04","open":332,"high":336,"low":324,"close":329,"volume":479635,"rsi_14":56.45,"sma_20":333.75,"sma_60":346.92,"sma_120":368.81},{"date":"2024-12-05","open":330,"high":331,"low":322,"close":322,"volume":289079,"rsi_14":46.03,"sma_20":332.45,"sma_60":346.38,"sma_120":368.2},{"date":"2024-12-06","open":322,"high":324,"low":312,"close":322,"volume":554360,"rsi_14":32.0,"sma_20":331.0,"sma_60":345.9,"sma_120":367.58},{"date":"2024-12-09","open":320,"high":320,"low":301,"close":302,"volume":897529,"rsi_14":22.86,"sma_20":329.0,"sma_60":345.13,"sma_120":366.81},{"date":"2024-12-10","open":301,"high":322,"low":301,"close":319,"volume":451492,"rsi_14":41.77,"sma_20":328.75,"sma_60":344.62,"sma_120":366.19},{"date":"2024-12-11","open":316,"high":327,"low":316,"close":327,"volume":338003,"rsi_14":46.51,"sma_20":328.95,"sma_60":344.32,"sma_120":365.65},{"date":"2024-12-12","open":327,"high":350,"low":321,"close":332,"volume":1794312,"rsi_14":47.73,"sma_20":329.5,"sma_60":344.18,"sma_120":365.12},{"date":"2024-12-13","open":332,"high":340,"low":327,"close":338,"volume":658882,"rsi_14":50.54,"sma_20":330.05,"sma_60":344.0,"sma_120":364.4},{"date":"2024-12-16","open":335,"high":341,"low":334,"close":338,"volume":672763,"rsi_14":52.22,"sma_20":329.95,"sma_60":343.65,"sma_120":363.86},{"date":"2024-12-17","open":339,"high":343,"low":333,"close":334,"volume":301602,"rsi_14":50.0,"sma_20":329.65,"sma_60":343.17,"sma_120":363.31},{"date":"2024-12-18","open":334,"high":338,"low":332,"close":335,"volume":269802,"rsi_14":49.46,"sma_20":329.8,"sma_60":342.57,"sma_120":362.82},{"date":"2024-12-19","open":331,"high":337,"low":330,"close":337,"volume":379100,"rsi_14":54.55,"sma_20":330.0,"sma_60":342.1,"sma_120":362.38},{"date":"2024-12-20","open":333,"high":338,"low":330,"close":330,"volume":365377,"rsi_14":52.75,"sma_20":329.7,"sma_60":341.45,"sma_120":361.86},{"date":"2024-12-23","open":331,"high":335,"low":329,"close":330,"volume":383421,"rsi_14":47.56,"sma_20":329.35,"sma_60":340.88,"sma_120":361.37},{"date":"2024-12-24","open":330,"high":333,"low":325,"close":326,"volume":447563,"rsi_14":48.15,"sma_20":328.95,"sma_60":340.18,"sma_120":360.85},{"date":"2024-12-26","open":326,"high":330,"low":322,"close":323,"volume":356341,"rsi_14":50.65,"sma_20":328.4,"sma_60":339.33,"sma_120":360.23},{"date":"2024-12-27","open":319,"high":323,"low":316,"close":320,"volume":351832,"rsi_14":48.75,"sma_20":327.6,"sma_60":338.53,"sma_120":359.64},{"date":"2024-12-30","open":320,"high":324,"low":315,"close":320,"volume":339007,"rsi_14":65.0,"sma_20":327.15,"sma_60":337.92,"sma_120":359.07},{"date":"2025-01-02","open":318,"high":322,"low":314,"close":320,"volume":500092,"rsi_14":51.16,"sma_20":326.9,"sma_60":337.2,"sma_120":358.49},{"date":"2025-01-03","open":321,"high":327,"low":321,"close":325,"volume":261522,"rsi_14":47.5,"sma_20":326.45,"sma_60":336.58,"sma_120":357.96},{"date":"2025-01-06","open":323,"high":327,"low":320,"close":327,"volume":423558,"rsi_14":43.24,"sma_20":326.35,"sma_60":336.08,"sma_120":357.44},{"date":"2025-01-07","open":329,"high":329,"low":324,"close":325,"volume":238752,"rsi_14":30.3,"sma_20":326.5,"sma_60":335.58,"sma_120":356.84},{"date":"2025-01-08","open":324,"high":330,"low":323,"close":329,"volume":587516,"rsi_14":37.84,"sma_20":326.85,"sma_60":335.18,"sma_120":356.3},{"date":"2025-01-09","open":329,"high":330,"low":326,"close":327,"volume":306759,"rsi_14":40.0,"sma_20":328.1,"sma_60":334.78,"sma_120":355.73},{"date":"2025-01-10","open":332,"high":336,"low":326,"close":328,"volume":350361,"rsi_14":40.0,"sma_20":328.55,"sma_60":334.4,"sma_120":355.18},{"date":"2025-01-13","open":328,"high":328,"low":321,"close":322,"volume":466723,"rsi_14":30.77,"sma_20":328.3,"sma_60":334.03,"sma_120":354.54},{"date":"2025-01-14","open":322,"high":328,"low":321,"close":326,"volume":205118,"rsi_14":44.44,"sma_20":328.0,"sma_60":333.72,"sma_120":353.98},{"date":"2025-01-15","open":325,"high":329,"low":322,"close":326,"volume":330623,"rsi_14":44.44,"sma_20":327.4,"sma_60":333.43,"sma_120":353.43},{"date":"2025-01-16","open":326,"high":332,"low":326,"close":329,"volume":381320,"rsi_14":54.29,"sma_20":326.95,"sma_60":333.15,"sma_120":352.88},{"date":"2025-01-17","open":329,"high":332,"low":327,"close":332,"volume":257571,"rsi_14":62.86,"sma_20":326.85,"sma_60":333.07,"sma_120":352.41},{"date":"2025-01-20","open":332,"high":339,"low":330,"close":334,"volume":379076,"rsi_14":70.59,"sma_20":326.8,"sma_60":333.02,"sma_120":351.95},{"date":"2025-01-21","open":333,"high":338,"low":333,"close":337,"volume":429487,"rsi_14":72.97,"sma_20":326.8,"sma_60":333.03,"sma_120":351.52},{"date":"2025-01-22","open":337,"high":351,"low":336,"close":348,"volume":1055505,"rsi_14":79.17,"sma_20":327.7,"sma_60":333.35,"sma_120":351.18},{"date":"2025-01-23","open":345,"high":349,"low":342,"close":343,"volume":795572,"rsi_14":68.75,"sma_20":328.35,"sma_60":333.43,"sma_120":350.83},{"date":"2025-01-24","open":348,"high":348,"low":337,"close":338,"volume":360425,"rsi_14":60.78,"sma_20":328.95,"sma_60":333.22,"sma_120":350.43},{"date":"2025-01-31","open":338,"high":339,"low":331,"close":335,"volume":404608,"rsi_14":59.62,"sma_20":329.55,"sma_60":332.93,"sma_120":349.99},{"date":"2025-02-03","open":337,"high":337,"low":319,"close":319,"volume":754974,"rsi_14":42.19,"sma_20":329.5,"sma_60":332.27,"sma_120":349.44},{"date":"2025-02-04","open":320,"high":326,"low":318,"close":323,"volume":203229,"rsi_14":46.97,"sma_20":329.65,"sma_60":331.55,"sma_120":348.91},{"date":"2025-02-05","open":325,"high":327,"low":320,"close":325,"volume":309981,"rsi_14":47.76,"sma_20":329.9,"sma_60":330.8,"sma_120":348.39},{"date":"2025-02-06","open":325,"high":327,"low":322,"close":327,"volume":143070,"rsi_14":53.97,"sma_20":330.0,"sma_60":330.4,"sma_120":347.93},{"date":"2025-02-07","open":324,"high":327,"low":321,"close":323,"volume":417096,"rsi_14":47.62,"sma_20":329.8,"sma_60":329.97,"sma_120":347.71},{"date":"2025-02-10","open":322,"high":323,"low":319,"close":319,"volume":318129,"rsi_14":44.78,"sma_20":329.5,"sma_60":329.48,"sma_120":347.28},{"date":"2025-02-11","open":322,"high":322,"low":317,"close":319,"volume":286219,"rsi_14":42.19,"sma_20":329.0,"sma_60":328.95,"sma_120":346.56},{"date":"2025-02-12","open":319,"high":324,"low":318,"close":319,"volume":178654,"rsi_14":39.34,"sma_20":328.6,"sma_60":328.57,"sma_120":345.14},{"date":"2025-02-13","open":321,"high":324,"low":319,"close":323,"volume":174897,"rsi_14":41.27,"sma_20":328.35,"sma_60":328.55,"sma_120":344.06},{"date":"2025-02-14","open":321,"high":325,"low":320,"close":321,"volume":210938,"rsi_14":37.1,"sma_20":328.3,"sma_60":328.52,"sma_120":343.27},{"date":"2025-02-17","open":321,"high":323,"low":320,"close":323,"volume":117296,"rsi_14":26.42,"sma_20":328.15,"sma_60":328.55,"sma_120":342.61},{"date":"2025-02-18","open":323,"high":324,"low":320,"close":323,"volume":234678,"rsi_14":29.17,"sma_20":328.0,"sma_60":328.48,"sma_120":342.01},{"date":"2025-02-19","open":322,"high":335,"low":321,"close":329,"volume":332753,"rsi_14":40.82,"sma_20":328.0,"sma_60":328.3,"sma_120":341.43},{"date":"2025-02-20","open":327,"high":329,"low":325,"close":329,"volume":164006,"rsi_14":43.48,"sma_20":327.85,"sma_60":328.12,"sma_120":340.93},{"date":"2025-02-21","open":330,"high":330,"low":325,"close":329,"volume":141072,"rsi_14":66.67,"sma_20":327.6,"sma_60":328.07,"sma_120":340.48},{"date":"2025-02-24","open":328,"high":331,"low":325,"close":329,"volume":180341,"rsi_14":61.54,"sma_20":327.2,"sma_60":328.0,"sma_120":340.04},{"date":"2025-02-25","open":359,"high":374,"low":334,"close":335,"volume":5682828,"rsi_14":66.67,"sma_20":326.55,"sma_60":327.98,"sma_120":339.73},{"date":"2025-02-26","open":338,"high":343,"low":334,"close":339,"volume":1080998,"rsi_14":68.75,"sma_20":326.35,"sma_60":328.02,"sma_120":339.46},{"date":"2025-02-27","open":338,"high":340,"low":329,"close":329,"volume":580768,"rsi_14":57.89,"sma_20":325.9,"sma_60":327.93,"sma_120":339.12},{"date":"2025-02-28","open":326,"high":329,"low":316,"close":316,"volume":918900,"rsi_14":46.81,"sma_20":324.95,"sma_60":327.63,"sma_120":338.72},{"date":"2025-03-04","open":319,"high":319,"low":310,"close":315,"volume":893268,"rsi_14":45.83,"sma_20":324.75,"sma_60":327.28,"sma_120":338.32},{"date":"2025-03-05","open":313,"high":320,"low":313,"close":320,"volume":403406,"rsi_14":50.94,"sma_20":324.6,"sma_60":327.13,"sma_120":337.95},{"date":"2025-03-06","open":323,"high":324,"low":315,"close":320,"volume":495251,"rsi_14":46.94,"sma_20":324.35,"sma_60":327.05,"sma_120":337.57},{"date":"2025-03-07","open":315,"high":321,"low":311,"close":319,"volume":604566,"rsi_14":47.92,"sma_20":323.95,"sma_60":326.8,"sma_120":337.18},{"date":"2025-03-10","open":315,"high":319,"low":314,"close":317,"volume":495206,"rsi_14":43.75,"sma_20":323.65,"sma_60":326.6,"sma_120":336.76},{"date":"2025-03-11","open":313,"high":317,"low":310,"close":316,"volume":310935,"rsi_14":42.86,"sma_20":323.5,"sma_60":326.5,"sma_120":336.44},{"date":"2025-03-12","open":313,"high":318,"low":311,"close":316,"volume":443349,"rsi_14":34.88,"sma_20":323.35,"sma_60":326.4,"sma_120":336.15},{"date":"2025-03-13","open":317,"high":319,"low":313,"close":315,"volume":259274,"rsi_14":34.09,"sma_20":323.15,"sma_60":326.62,"sma_120":335.88},{"date":"2025-03-14","open":315,"high":318,"low":313,"close":316,"volume":171137,"rsi_14":35.56,"sma_20":322.8,"sma_60":326.57,"sma_120":335.59},{"date":"2025-03-17","open":316,"high":320,"low":315,"close":318,"volume":232944,"rsi_14":38.3,"sma_20":322.65,"sma_60":326.42,"sma_120":335.37},{"date":"2025-03-18","open":318,"high":320,"low":315,"close":319,"volume":133769,"rsi_14":30.95,"sma_20":322.45,"sma_60":326.2,"sma_120":335.19},{"date":"2025-03-19","open":318,"high":320,"low":316,"close":319,"volume":208904,"rsi_14":23.68,"sma_20":322.25,"sma_60":325.88,"sma_120":334.94},{"date":"2025-03-20","open":317,"high":321,"low":317,"close":319,"volume":272312,"rsi_14":32.14,"sma_20":321.75,"sma_60":325.57,"sma_120":334.61},{"date":"2025-03-21","open":320,"high":321,"low":315,"close":315,"volume":270373,"rsi_14":47.37,"sma_20":321.05,"sma_60":325.25,"sma_120":334.21},{"date":"2025-03-24","open":315,"high":323,"low":315,"close":321,"volume":241123,"rsi_14":62.5,"sma_20":320.65,"sma_60":325.02,"sma_120":333.79},{"date":"2025-03-25","open":322,"high":324,"low":317,"close":322,"volume":356885,"rsi_14":55.0,"sma_20":320.3,"sma_60":324.77,"sma_120":333.43},{"date":"2025-03-26","open":322,"high":324,"low":311,"close":312,"volume":592602,"rsi_14":36.67,"sma_20":319.15,"sma_60":324.47,"sma_120":332.96},{"date":"2025-03-27","open":307,"high":315,"low":307,"close":309,"volume":399758,"rsi_14":34.38,"sma_20":317.65,"sma_60":324.12,"sma_120":332.5},{"date":"2025-03-28","open":310,"high":312,"low":307,"close":309,"volume":293061,"rsi_14":36.67,"sma_20":316.65,"sma_60":323.83,"sma_120":332.01},{"date":"2025-03-31","open":307,"high":310,"low":302,"close":305,"volume":459050,"rsi_14":33.33,"sma_20":316.1,"sma_60":323.53,"sma_120":331.43},{"date":"2025-04-01","open":310,"high":314,"low":307,"close":314,"volume":250967,"rsi_14":47.62,"sma_20":316.05,"sma_60":323.43,"sma_120":330.98},{"date":"2025-04-02","open":313,"high":315,"low":309,"close":309,"volume":261938,"rsi_14":43.48,"sma_20":315.5,"sma_60":323.25,"sma_120":330.58},{"date":"2025-04-03","open":309,"high":312,"low":306,"close":307,"volume":197827,"rsi_14":40.43,"sma_20":314.85,"sma_60":323.03,"sma_120":330.12},{"date":"2025-04-04","open":307,"high":320,"low":305,"close":318,"volume":856764,"rsi_14":50.0,"sma_20":314.8,"sma_60":322.92,"sma_120":329.75},{"date":"2025-04-07","open":314,"high":315,"low":307,"close":312,"volume":751278,"rsi_14":44.26,"sma_20":314.55,"sma_60":322.67,"sma_120":329.38},{"date":"2025-04-08","open":313,"high":319,"low":311,"close":314,"volume":476082,"rsi_14":46.03,"sma_20":314.45,"sma_60":322.48,"sma_120":329.03},{"date":"2025-04-09","open":314,"high":316,"low":308,"close":309,"volume":474243,"rsi_14":42.65,"sma_20":314.1,"sma_60":322.15,"sma_120":328.67},{"date":"2025-04-10","open":314,"high":317,"low":313,"close":316,"volume":267922,"rsi_14":50.7,"sma_20":314.15,"sma_60":321.97,"sma_120":328.38},{"date":"2025-04-11","open":312,"high":319,"low":310,"close":318,"volume":484567,"rsi_14":47.76,"sma_20":314.25,"sma_60":321.8,"sma_120":328.1},{"date":"2025-04-14","open":318,"high":320,"low":315,"close":319,"volume":480211,"rsi_14":47.76,"sma_20":314.3,"sma_60":321.75,"sma_120":327.89},{"date":"2025-04-15","open":319,"high":325,"low":318,"close":323,"volume":441075,"rsi_14":59.02,"sma_20":314.5,"sma_60":321.7,"sma_120":327.71},{"date":"2025-04-16","open":325,"high":334,"low":323,"close":323,"volume":1013844,"rsi_14":62.07,"sma_20":314.7,"sma_60":321.65,"sma_120":327.54},{"date":"2025-04-17","open":323,"high":329,"low":321,"close":329,"volume":580759,"rsi_14":65.62,"sma_20":315.2,"sma_60":321.65,"sma_120":327.4},{"date":"2025-04-18","open":328,"high":331,"low":325,"close":327,"volume":628722,"rsi_14":67.74,"sma_20":315.8,"sma_60":321.57,"sma_120":327.32},{"date":"2025-04-21","open":326,"high":330,"low":323,"close":329,"volume":409982,"rsi_14":63.64,"sma_20":316.2,"sma_60":321.48,"sma_120":327.25},{"date":"2025-04-22","open":327,"high":331,"low":324,"close":327,"volume":313754,"rsi_14":67.31,"sma_20":316.45,"sma_60":321.32,"sma_120":327.18},{"date":"2025-04-23","open":330,"high":345,"low":325,"close":337,"volume":2314030,"rsi_14":75.0,"sma_20":317.7,"sma_60":321.13,"sma_120":327.24},{"date":"2025-04-24","open":337,"high":343,"low":332,"close":336,"volume":610399,"rsi_14":68.0,"sma_20":319.05,"sma_60":321.02,"sma_120":327.23},{"date":"2025-04-25","open":338,"high":338,"low":328,"close":332,"volume":935956,"rsi_14":70.83,"sma_20":320.2,"sma_60":320.92,"sma_120":327.07},{"date":"2025-04-28","open":334,"high":337,"low":325,"close":326,"volume":676961,"rsi_14":61.54,"sma_20":321.25,"sma_60":320.77,"sma_120":326.85},{"date":"2025-04-29","open":326,"high":329,"low":323,"close":325,"volume":487079,"rsi_14":66.67,"sma_20":321.8,"sma_60":320.87,"sma_120":326.57},{"date":"2025-04-30","open":325,"high":329,"low":323,"close":325,"volume":360785,"rsi_14":60.98,"sma_20":322.6,"sma_60":320.9,"sma_120":326.23},{"date":"2025-05-02","open":327,"high":328,"low":323,"close":326,"volume":503670,"rsi_14":60.0,"sma_20":323.55,"sma_60":320.92,"sma_120":325.86},{"date":"2025-05-07","open":327,"high":327,"low":322,"close":326,"volume":197533,"rsi_14":58.97,"sma_20":323.95,"sma_60":320.9,"sma_120":325.65},{"date":"2025-05-08","open":327,"high":331,"low":325,"close":326,"volume":474371,"rsi_14":54.29,"sma_20":324.65,"sma_60":320.95,"sma_120":325.46},{"date":"2025-05-09","open":326,"high":328,"low":322,"close":323,"volume":304778,"rsi_14":50.0,"sma_20":325.1,"sma_60":321.02,"sma_120":325.25},{"date":"2025-05-12","open":327,"high":334,"low":325,"close":332,"volume":482861,"rsi_14":53.66,"sma_20":326.25,"sma_60":321.23,"sma_120":325.09},{"date":"2025-05-13","open":334,"high":335,"low":330,"close":332,"volume":405639,"rsi_14":56.41,"sma_20":327.05,"sma_60":321.45,"sma_120":325.01},{"date":"2025-05-14","open":334,"high":339,"low":331,"close":338,"volume":785201,"rsi_14":60.47,"sma_20":328.05,"sma_60":321.7,"sma_120":325.12},{"date":"2025-05-15","open":339,"high":340,"low":333,"close":333,"volume":408004,"rsi_14":56.52,"sma_20":328.75,"sma_60":321.9,"sma_120":325.21},{"date":"2025-05-16","open":336,"high":339,"low":326,"close":328,"volume":469304,"rsi_14":39.02,"sma_20":329.0,"sma_60":321.98,"sma_120":325.27},{"date":"2025-05-19","open":325,"high":330,"low":321,"close":322,"volume":492168,"rsi_14":34.78,"sma_20":328.95,"sma_60":321.97,"sma_120":325.23},{"date":"2025-05-20","open":323,"high":327,"low":322,"close":326,"volume":290211,"rsi_14":43.48,"sma_20":328.8,"sma_60":321.92,"sma_120":325.11},{"date":"2025-05-21","open":327,"high":329,"low":326,"close":329,"volume":200358,"rsi_14":53.49,"sma_20":328.9,"sma_60":321.92,"sma_120":325.02},{"date":"2025-05-22","open":326,"high":329,"low":325,"close":329,"volume":215457,"rsi_14":54.76,"sma_20":328.9,"sma_60":321.92,"sma_120":324.99},{"date":"2025-05-23","open":329,"high":329,"low":325,"close":326,"volume":204145,"rsi_14":51.11,"sma_20":328.85,"sma_60":321.87,"sma_120":324.93},{"date":"2025-05-26","open":326,"high":329,"low":324,"close":326,"volume":125303,"rsi_14":50.0,"sma_20":328.3,"sma_60":321.72,"sma_120":324.85},{"date":"2025-05-27","open":328,"high":331,"low":326,"close":327,"volume":174846,"rsi_14":51.11,"sma_20":327.85,"sma_60":321.52,"sma_120":324.77},{"date":"2025-05-28","open":326,"high":331,"low":326,"close":328,"volume":290288,"rsi_14":52.17,"sma_20":327.65,"sma_60":321.5,"sma_120":324.72},{"date":"2025-05-29","open":330,"high":339,"low":330,"close":334,"volume":580596,"rsi_14":61.22,"sma_20":328.05,"sma_60":321.8,"sma_120":324.72},{"date":"2025-05-30","open":337,"high":337,"low":331,"close":334,"volume":184629,"rsi_14":52.5,"sma_20":328.5,"sma_60":322.12,"sma_120":324.7},{"date":"2025-06-02","open":333,"high":335,"low":327,"close":329,"volume":486078,"rsi_14":46.67,"sma_20":328.7,"sma_60":322.27,"sma_120":324.7},{"date":"2025-06-04","open":331,"high":338,"low":330,"close":337,"volume":301025,"rsi_14":48.94,"sma_20":329.25,"sma_60":322.55,"sma_120":324.8},{"date":"2025-06-05","open":338,"high":344,"low":338,"close":343,"volume":782882,"rsi_14":60.42,"sma_20":330.1,"sma_60":322.95,"sma_120":324.88},{"date":"2025-06-09","open":347,"high":349,"low":339,"close":347,"volume":668987,"rsi_14":70.21,"sma_20":331.15,"sma_60":323.45,"sma_120":325.02},{"date":"2025-06-10","open":345,"high":350,"low":340,"close":340,"volume":669012,"rsi_14":68.75,"sma_20":332.0,"sma_60":323.85,"sma_120":325.18},{"date":"2025-06-11","open":344,"high":344,"low":339,"close":341,"volume":416131,"rsi_14":66.67,"sma_20":332.45,"sma_60":324.27,"sma_120":325.33},{"date":"2025-06-12","open":344,"high":348,"low":340,"close":343,"volume":405448,"rsi_14":65.91,"sma_20":333.0,"sma_60":324.73,"sma_120":325.68},{"date":"2025-06-13","open":345,"high":345,"low":333,"close":336,"volume":908501,"rsi_14":56.86,"sma_20":332.9,"sma_60":325.07,"sma_120":325.82},{"date":"2025-06-16","open":333,"high":342,"low":332,"close":341,"volume":364123,"rsi_14":64.15,"sma_20":333.3,"sma_60":325.45,"sma_120":325.93},{"date":"2025-06-17","open":346,"high":347,"low":340,"close":344,"volume":1217674,"rsi_14":66.07,"sma_20":334.1,"sma_60":325.87,"sma_120":326.03},{"date":"2025-06-18","open":341,"high":345,"low":340,"close":345,"volume":548778,"rsi_14":66.07,"sma_20":335.25,"sma_60":326.3,"sma_120":326.09},{"date":"2025-06-19","open":348,"high":348,"low":337,"close":338,"volume":385784,"rsi_14":58.06,"sma_20":335.85,"sma_60":326.62,"sma_120":326.09},{"date":"2025-06-20","open":339,"high":344,"low":337,"close":343,"volume":626194,"rsi_14":57.38,"sma_20":336.55,"sma_60":327.08,"sma_120":326.17},{"date":"2025-06-23","open":342,"high":342,"low":333,"close":336,"volume":761017,"rsi_14":51.47,"sma_20":336.9,"sma_60":327.33,"sma_120":326.18},{"date":"2025-06-24","open":340,"high":344,"low":338,"close":340,"volume":363004,"rsi_14":58.21,"sma_20":337.6,"sma_60":327.63,"sma_120":326.2},{"date":"2025-06-25","open":341,"high":345,"low":338,"close":341,"volume":293062,"rsi_14":53.33,"sma_20":338.35,"sma_60":328.12,"sma_120":326.29},{"date":"2025-06-26","open":342,"high":342,"low":333,"close":339,"volume":778284,"rsi_14":46.43,"sma_20":338.95,"sma_60":328.62,"sma_120":326.37},{"date":"2025-06-27","open":337,"high":340,"low":335,"close":336,"volume":458933,"rsi_14":40.0,"sma_20":339.35,"sma_60":329.07,"sma_120":326.45},{"date":"2025-06-30","open":339,"high":343,"low":336,"close":343,"volume":546944,"rsi_14":52.73,"sma_20":339.8,"sma_60":329.7,"sma_120":326.62},{"date":"2025-07-01","open":345,"high":356,"low":342,"close":353,"volume":1284239,"rsi_14":59.38,"sma_20":340.75,"sma_60":330.35,"sma_120":326.89},{"date":"2025-07-02","open":354,"high":355,"low":345,"close":350,"volume":729640,"rsi_14":55.38,"sma_20":341.8,"sma_60":331.03,"sma_120":327.14},{"date":"2025-07-03","open":349,"high":357,"low":349,"close":353,"volume":571487,"rsi_14":63.93,"sma_20":342.6,"sma_60":331.8,"sma_120":327.42},{"date":"2025-07-04","open":356,"high":356,"low":345,"close":347,"volume":408558,"rsi_14":54.84,"sma_20":342.8,"sma_60":332.28,"sma_120":327.6},{"date":"2025-07-07","open":347,"high":349,"low":343,"close":343,"volume":296417,"rsi_14":49.21,"sma_20":342.6,"sma_60":332.8,"sma_120":327.73},{"date":"2025-07-08","open":343,"high":346,"low":340,"close":343,"volume":985673,"rsi_14":48.39,"sma_20":342.75,"sma_60":333.28,"sma_120":327.88},{"date":"2025-07-09","open":343,"high":347,"low":339,"close":346,"volume":384511,"rsi_14":56.9,"sma_20":343.0,"sma_60":333.9,"sma_120":328.02},{"date":"2025-07-10","open":346,"high":351,"low":344,"close":348,"volume":316218,"rsi_14":54.55,"sma_20":343.25,"sma_60":334.43,"sma_120":328.2},{"date":"2025-07-11","open":348,"high":352,"low":346,"close":350,"volume":457142,"rsi_14":64.0,"sma_20":343.95,"sma_60":334.97,"sma_120":328.38},{"date":"2025-07-14","open":350,"high":356,"low":346,"close":353,"volume":1149463,"rsi_14":63.27,"sma_20":344.55,"sma_60":335.53,"sma_120":328.64},{"date":"2025-07-15","open":353,"high":355,"low":348,"close":352,"volume":522451,"rsi_14":61.22,"sma_20":344.95,"sma_60":336.02,"sma_120":328.86},{"date":"2025-07-16","open":352,"high":352,"low":346,"close":349,"volume":422216,"rsi_14":60.0,"sma_20":345.15,"sma_60":336.45,"sma_120":329.05},{"date":"2025-07-17","open":351,"high":351,"low":343,"close":348,"volume":658022,"rsi_14":62.5,"sma_20":345.65,"sma_60":336.77,"sma_120":329.21},{"date":"2025-07-18","open":349,"high":351,"low":345,"close":349,"volume":263345,"rsi_14":57.14,"sma_20":345.95,"sma_60":337.13,"sma_120":329.35},{"date":"2025-07-21","open":349,"high":353,"low":348,"close":353,"volume":371666,"rsi_14":50.0,"sma_20":346.8,"sma_60":337.53,"sma_120":329.51},{"date":"2025-07-22","open":351,"high":354,"low":349,"close":351,"volume":353358,"rsi_14":51.43,"sma_20":347.35,"sma_60":337.93,"sma_120":329.62},{"date":"2025-07-23","open":351,"high":352,"low":346,"close":349,"volume":281750,"rsi_14":44.12,"sma_20":347.75,"sma_60":338.13,"sma_120":329.63},{"date":"2025-07-24","open":351,"high":352,"low":339,"close":339,"volume":642182,"rsi_14":39.47,"sma_20":347.75,"sma_60":338.18,"sma_120":329.6},{"date":"2025-07-25","open":339,"high":340,"low":334,"close":334,"volume":514392,"rsi_14":38.46,"sma_20":347.65,"sma_60":338.22,"sma_120":329.57},{"date":"2025-07-28","open":335,"high":340,"low":330,"close":334,"volume":490130,"rsi_14":38.46,"sma_20":347.2,"sma_60":338.35,"sma_120":329.56},{"date":"2025-07-29","open":333,"high":334,"low":327,"close":332,"volume":473001,"rsi_14":31.58,"sma_20":346.15,"sma_60":338.47,"sma_120":329.67},{"date":"2025-07-30","open":330,"high":333,"low":328,"close":330,"volume":278664,"rsi_14":26.32,"sma_20":345.15,"sma_60":338.55,"sma_120":329.73},{"date":"2025-07-31","open":330,"high":334,"low":329,"close":332,"volume":274692,"rsi_14":26.32,"sma_20":344.1,"sma_60":338.65,"sma_120":329.78},{"date":"2025-08-01","open":330,"high":330,"low":318,"close":320,"volume":823775,"rsi_14":14.89,"sma_20":342.75,"sma_60":338.55,"sma_120":329.73},{"date":"2025-08-04","open":320,"high":327,"low":316,"close":327,"volume":289768,"rsi_14":26.42,"sma_20":341.95,"sma_60":338.57,"sma_120":329.76},{"date":"2025-08-05","open":329,"high":334,"low":326,"close":327,"volume":236013,"rsi_14":28.0,"sma_20":341.15,"sma_60":338.63,"sma_120":329.82},{"date":"2025-08-06","open":327,"high":328,"low":322,"close":327,"volume":145601,"rsi_14":28.57,"sma_20":340.2,"sma_60":338.55,"sma_120":329.89},{"date":"2025-08-07","open":325,"high":333,"low":324,"close":333,"volume":352483,"rsi_14":35.19,"sma_20":339.45,"sma_60":338.57,"sma_120":330.01},{"date":"2025-08-08","open":332,"high":334,"low":327,"close":330,"volume":277513,"rsi_14":28.3,"sma_20":338.45,"sma_60":338.43,"sma_120":330.07},{"date":"2025-08-11","open":330,"high":332,"low":316,"close":319,"volume":1423660,"rsi_14":24.19,"sma_20":336.75,"sma_60":338.2,"sma_120":330.05},{"date":"2025-08-12","open":319,"high":325,"low":315,"close":317,"volume":877440,"rsi_14":24.19,"sma_20":335.0,"sma_60":338.02,"sma_120":330.0},{"date":"2025-08-13","open":318,"high":321,"low":316,"close":320,"volume":200045,"rsi_14":32.73,"sma_20":333.55,"sma_60":337.98,"sma_120":329.98},{"date":"2025-08-14","open":319,"high":326,"low":319,"close":323,"volume":343051,"rsi_14":39.62,"sma_20":332.3,"sma_60":337.93,"sma_120":329.93},{"date":"2025-08-18","open":323,"high":324,"low":317,"close":317,"volume":328150,"rsi_14":35.59,"sma_20":330.7,"sma_60":337.73,"sma_120":329.82},{"date":"2025-08-19","open":317,"high":324,"low":312,"close":319,"volume":278886,"rsi_14":38.98,"sma_20":329.0,"sma_60":337.57,"sma_120":329.74},{"date":"2025-08-20","open":317,"high":319,"low":314,"close":317,"volume":276528,"rsi_14":38.98,"sma_20":327.3,"sma_60":337.42,"sma_120":329.64},{"date":"2025-08-21","open":317,"high":321,"low":316,"close":320,"volume":179319,"rsi_14":40.0,"sma_20":325.85,"sma_60":337.32,"sma_120":329.52},{"date":"2025-08-22","open":320,"high":322,"low":318,"close":321,"volume":195193,"rsi_14":51.02,"sma_20":324.95,"sma_60":337.22,"sma_120":329.37},{"date":"2025-08-25","open":320,"high":324,"low":320,"close":321,"volume":177188,"rsi_14":42.86,"sma_20":324.3,"sma_60":337.1,"sma_120":329.3},{"date":"2025-08-26","open":320,"high":323,"low":317,"close":318,"volume":318110,"rsi_14":40.0,"sma_20":323.5,"sma_60":336.83,"sma_120":329.32},{"date":"2025-08-27","open":319,"high":319,"low":315,"close":319,"volume":142480,"rsi_14":41.3,"sma_20":322.85,"sma_60":336.58,"sma_120":329.35},{"date":"2025-08-28","open":318,"high":321,"low":315,"close":320,"volume":205747,"rsi_14":34.15,"sma_20":322.35,"sma_60":336.43,"sma_120":329.35},{"date":"2025-08-29","open":319,"high":321,"low":317,"close":319,"volume":224030,"rsi_14":35.9,"sma_20":321.7,"sma_60":336.13,"sma_120":329.34},{"date":"2025-09-01","open":316,"high":319,"low":314,"close":315,"volume":306913,"rsi_14":43.75,"sma_20":321.45,"sma_60":335.67,"sma_120":329.31},{"date":"2025-09-02","open":315,"high":317,"low":313,"close":316,"volume":163329,"rsi_14":48.39,"sma_20":320.9,"sma_60":335.15,"sma_120":329.3},{"date":"2025-09-03","open":315,"high":317,"low":314,"close":316,"volume":130223,"rsi_14":42.86,"sma_20":320.35,"sma_60":334.75,"sma_120":329.3},{"date":"2025-09-04","open":316,"high":320,"low":315,"close":319,"volume":164641,"rsi_14":42.86,"sma_20":319.95,"sma_60":334.38,"sma_120":329.32},{"date":"2025-09-05","open":320,"high":323,"low":319,"close":321,"volume":274207,"rsi_14":58.33,"sma_20":319.35,"sma_60":334.02,"sma_120":329.38},{"date":"2025-09-08","open":323,"high":325,"low":320,"close":322,"volume":203020,"rsi_14":56.52,"sma_20":318.95,"sma_60":333.78,"sma_120":329.43},{"date":"2025-09-09","open":322,"high":325,"low":320,"close":321,"volume":442410,"rsi_14":59.09,"sma_20":319.05,"sma_60":333.45,"sma_120":329.45},{"date":"2025-09-10","open":321,"high":325,"low":320,"close":322,"volume":233967,"rsi_14":55.0,"sma_20":319.3,"sma_60":333.08,"sma_120":329.48},{"date":"2025-09-11","open":323,"high":324,"low":321,"close":323,"volume":289914,"rsi_14":55.0,"sma_20":319.45,"sma_60":332.72,"sma_120":329.51},{"date":"2025-09-12","open":323,"high":324,"low":320,"close":321,"volume":435195,"rsi_14":50.0,"sma_20":319.35,"sma_60":332.43,"sma_120":329.52},{"date":"2025-09-15","open":321,"high":322,"low":319,"close":322,"volume":304202,"rsi_14":60.0,"sma_20":319.6,"sma_60":332.08,"sma_120":329.58},{"date":"2025-09-16","open":320,"high":322,"low":320,"close":321,"volume":196912,"rsi_14":55.0,"sma_20":319.7,"sma_60":331.83,"sma_120":329.58},{"date":"2025-09-17","open":321,"high":322,"low":319,"close":321,"volume":305185,"rsi_14":52.63,"sma_20":319.9,"sma_60":331.52,"sma_120":329.57},{"date":"2025-09-18","open":321,"high":324,"low":321,"close":324,"volume":139745,"rsi_14":61.9,"sma_20":320.1,"sma_60":331.23,"sma_120":329.68},{"date":"2025-09-19","open":324,"high":325,"low":320,"close":322,"volume":175581,"rsi_14":68.42,"sma_20":320.15,"sma_60":330.95,"sma_120":329.78},{"date":"2025-09-22","open":322,"high":325,"low":322,"close":324,"volume":246462,"rsi_14":70.0,"sma_20":320.3,"sma_60":330.75,"sma_120":329.91},{"date":"2025-09-23","open":325,"high":327,"low":321,"close":323,"volume":207608,"rsi_14":66.67,"sma_20":320.55,"sma_60":330.42,"sma_120":330.06},{"date":"2025-09-24","open":323,"high":323,"low":318,"close":319,"volume":321539,"rsi_14":50.0,"sma_20":320.55,"sma_60":329.85,"sma_120":330.1},{"date":"2025-09-25","open":319,"high":322,"low":319,"close":322,"volume":169202,"rsi_14":52.17,"sma_20":320.65,"sma_60":329.38,"sma_120":330.21},{"date":"2025-09-26","open":322,"high":322,"low":316,"close":317,"volume":302197,"rsi_14":40.74,"sma_20":320.55,"sma_60":328.78,"sma_120":330.29},{"date":"2025-09-29","open":317,"high":320,"low":317,"close":319,"volume":283653,"rsi_14":46.43,"sma_20":320.75,"sma_60":328.32,"sma_120":330.3},{"date":"2025-09-30","open":319,"high":322,"low":316,"close":319,"volume":177551,"rsi_14":44.44,"sma_20":320.9,"sma_60":327.92,"sma_120":330.36},{"date":"2025-10-01","open":319,"high":320,"low":315,"close":318,"volume":260811,"rsi_14":40.74,"sma_20":321.0,"sma_60":327.5,"sma_120":330.39},{"date":"2025-10-02","open":317,"high":319,"low":316,"close":318,"volume":207361,"rsi_14":44.0,"sma_20":320.95,"sma_60":327.03,"sma_120":330.47},{"date":"2025-10-10","open":318,"high":318,"low":307,"close":312,"volume":477099,"rsi_14":33.33,"sma_20":320.5,"sma_60":326.43,"sma_120":330.43},{"date":"2025-10-13","open":309,"high":315,"low":306,"close":314,"volume":361467,"rsi_14":38.71,"sma_20":320.1,"sma_60":325.83,"sma_120":330.4},{"date":"2025-10-14","open":314,"high":316,"low":311,"close":312,"volume":113288,"rsi_14":36.36,"sma_20":319.65,"sma_60":325.15,"sma_120":330.34},{"date":"2025-10-15","open":312,"high":315,"low":311,"close":314,"volume":150283,"rsi_14":34.38,"sma_20":319.25,"sma_60":324.52,"sma_120":330.27},{"date":"2025-10-16","open":314,"high":320,"low":313,"close":316,"volume":245781,"rsi_14":40.62,"sma_20":318.9,"sma_60":323.97,"sma_120":330.21},{"date":"2025-10-17","open":314,"high":317,"low":312,"close":312,"volume":299315,"rsi_14":32.35,"sma_20":318.45,"sma_60":323.37,"sma_120":330.07},{"date":"2025-10-20","open":311,"high":313,"low":309,"close":313,"volume":312665,"rsi_14":35.29,"sma_20":318.0,"sma_60":322.77,"sma_120":329.95},{"date":"2025-10-21","open":313,"high":314,"low":310,"close":313,"volume":275609,"rsi_14":40.0,"sma_20":317.6,"sma_60":322.1,"sma_120":329.82},{"date":"2025-10-22","open":316,"high":316,"low":309,"close":314,"volume":264674,"rsi_14":35.71,"sma_20":317.25,"sma_60":321.48,"sma_120":329.71},{"date":"2025-10-23","open":314,"high":322,"low":312,"close":319,"volume":594057,"rsi_14":53.57,"sma_20":317.0,"sma_60":320.98,"sma_120":329.56},{"date":"2025-10-24","open":319,"high":319,"low":314,"close":314,"volume":333790,"rsi_14":41.94,"sma_20":316.6,"sma_60":320.57,"sma_120":329.38},{"date":"2025-10-27","open":314,"high":315,"low":308,"close":311,"volume":702636,"rsi_14":38.24,"sma_20":315.95,"sma_60":320.18,"sma_120":329.2},{"date":"2025-10-28","open":311,"high":313,"low":309,"close":310,"volume":470464,"rsi_14":38.24,"sma_20":315.3,"sma_60":319.78,"sma_120":329.07},{"date":"2025-10-29","open":310,"high":327,"low":310,"close":313,"volume":773781,"rsi_14":43.24,"sma_20":315.0,"sma_60":319.47,"sma_120":328.97},{"date":"2025-10-30","open":313,"high":314,"low":308,"close":309,"volume":505743,"rsi_14":45.71,"sma_20":314.35,"sma_60":319.12,"sma_120":328.83},{"date":"2025-10-31","open":308,"high":310,"low":302,"close":308,"volume":533001,"rsi_14":41.18,"sma_20":313.9,"sma_60":318.72,"sma_120":328.68},{"date":"2025-11-03","open":308,"high":311,"low":300,"close":302,"volume":829837,"rsi_14":36.84,"sma_20":313.05,"sma_60":318.42,"sma_120":328.48},{"date":"2025-11-04","open":302,"high":304,"low":300,"close":303,"volume":374918,"rsi_14":35.14,"sma_20":312.25,"sma_60":318.02,"sma_120":328.29},{"date":"2025-11-05","open":301,"high":303,"low":294,"close":301,"volume":1086403,"rsi_14":29.73,"sma_20":311.4,"sma_60":317.58,"sma_120":328.11},{"date":"2025-11-06","open":302,"high":312,"low":299,"close":308,"volume":281216,"rsi_14":45.0,"sma_20":310.9,"sma_60":317.27,"sma_120":327.91},{"date":"2025-11-07","open":309,"high":309,"low":300,"close":304,"volume":280167,"rsi_14":39.53,"sma_20":310.5,"sma_60":316.78,"sma_120":327.68},{"date":"2025-11-10","open":302,"high":312,"low":302,"close":311,"volume":366671,"rsi_14":48.0,"sma_20":310.35,"sma_60":316.47,"sma_120":327.45},{"date":"2025-11-11","open":313,"high":314,"low":307,"close":310,"volume":359108,"rsi_14":46.0,"sma_20":310.25,"sma_60":316.32,"sma_120":327.26},{"date":"2025-11-12","open":308,"high":313,"low":308,"close":312,"volume":146161,"rsi_14":42.55,"sma_20":310.15,"sma_60":316.23,"sma_120":327.12},{"date":"2025-11-13","open":312,"high":320,"low":307,"close":309,"volume":861944,"rsi_14":44.44,"sma_20":309.8,"sma_60":316.05,"sma_120":327.02},{"date":"2025-11-14","open":308,"high":308,"low":305,"close":307,"volume":292141,"rsi_14":45.45,"sma_20":309.55,"sma_60":315.78,"sma_120":326.86},{"date":"2025-11-17","open":310,"high":310,"low":305,"close":306,"volume":133820,"rsi_14":45.45,"sma_20":309.2,"sma_60":315.6,"sma_120":326.67},{"date":"2025-11-18","open":306,"high":306,"low":300,"close":303,"volume":280230,"rsi_14":38.64,"sma_20":308.7,"sma_60":315.33,"sma_120":326.45},{"date":"2025-11-19","open":302,"high":304,"low":300,"close":300,"volume":224468,"rsi_14":39.53,"sma_20":308.0,"sma_60":315.05,"sma_120":326.23},{"date":"2025-11-20","open":304,"high":308,"low":302,"close":303,"volume":234504,"rsi_14":44.44,"sma_20":307.2,"sma_60":314.77,"sma_120":326.04},{"date":"2025-11-21","open":301,"high":393,"low":301,"close":393,"volume":38537985,"rsi_14":85.27,"sma_20":311.15,"sma_60":315.97,"sma_120":326.59},{"date":"2025-11-24","open":410,"high":412,"low":339,"close":339,"volume":35741788,"rsi_14":59.89,"sma_20":312.55,"sma_60":316.27,"sma_120":326.68},{"date":"2025-11-25","open":342,"high":366,"low":329,"close":347,"volume":20234804,"rsi_14":62.23,"sma_20":314.4,"sma_60":316.75,"sma_120":326.79},{"date":"2025-11-26","open":354,"high":357,"low":328,"close":331,"volume":8192124,"rsi_14":55.84,"sma_20":315.3,"sma_60":316.95,"sma_120":326.77},{"date":"2025-11-27","open":329,"high":340,"low":326,"close":335,"volume":4275642,"rsi_14":57.87,"sma_20":316.6,"sma_60":317.2,"sma_120":326.82},{"date":"2025-11-28","open":333,"high":339,"low":331,"close":333,"volume":2310002,"rsi_14":55.73,"sma_20":317.85,"sma_60":317.43,"sma_120":326.78},{"date":"2026-01-16","open":323,"high":325,"low":315,"close":316,"volume":1312360,"rsi_14":51.44,"sma_20":318.55,"sma_60":317.45,"sma_120":326.56},{"date":"2026-01-30","open":324,"high":324,"low":311,"close":317,"volume":2925216,"rsi_14":51.21,"sma_20":319.25,"sma_60":317.47,"sma_120":326.31},{"date":"2026-02-02","open":316,"high":318,"low":309,"close":310,"volume":1391171,"rsi_14":50.24,"sma_20":319.7,"sma_60":317.37,"sma_120":326.06},{"date":"2026-02-03","open":311,"high":320,"low":311,"close":320,"volume":1295604,"rsi_14":52.97,"sma_20":320.3,"sma_60":317.38,"sma_120":325.88},{"date":"2026-02-04","open":319,"high":416,"low":318,"close":416,"volume":30897230,"rsi_14":66.99,"sma_20":324.2,"sma_60":319.12,"sma_120":327.13},{"date":"2026-02-05","open":446,"high":540,"low":422,"close":445,"volume":193386960,"rsi_14":70.48,"sma_20":331.4,"sma_60":321.27,"sma_120":328.01},{"date":"2026-02-06","open":523,"high":578,"low":470,"close":491,"volume":155125644,"rsi_14":74.47,"sma_20":340.55,"sma_60":324.13,"sma_120":329.26},{"date":"2026-02-09","open":4910,"high":5040,"low":4430,"close":4600,"volume":2997008,"rsi_14":68.97,"sma_20":348.35,"sma_60":326.45,"sma_120":330.23},{"date":"2026-02-10","open":4480,"high":4480,"low":4270,"close":4330,"volume":1772622,"rsi_14":65.12,"sma_20":354.45,"sma_60":328.3,"sma_120":331.04},{"date":"2026-02-11","open":4330,"high":5400,"low":4220,"close":4670,"volume":8988556,"rsi_14":68.11,"sma_20":362.3,"sma_60":330.73,"sma_120":332.09},{"date":"2026-02-12","open":4710,"high":4710,"low":4320,"close":4370,"volume":1462728,"rsi_14":63.73,"sma_20":368.55,"sma_60":332.65,"sma_120":332.87},{"date":"2026-02-13","open":4280,"high":5100,"low":4270,"close":4560,"volume":4968290,"rsi_14":57.55,"sma_20":375.9,"sma_60":334.87,"sma_120":333.79},{"date":"2026-02-19","open":4650,"high":4650,"low":4390,"close":4550,"volume":1110123,"rsi_14":65.93,"sma_20":383.3,"sma_60":337.1,"sma_120":334.77},{"date":"2026-02-20","open":4620,"high":5910,"low":4480,"close":5910,"volume":9683987,"rsi_14":74.8,"sma_20":397.55,"sma_60":341.58,"sma_120":336.83},{"date":"2026-02-23","open":6810,"high":7680,"low":6700,"close":7680,"volume":3045904,"rsi_14":83.46,"sma_20":420.8,"sma_60":349.03,"sma_120":340.43},{"date":"2026-02-24","open":7800,"high":9030,"low":6670,"close":6830,"volume":13751867,"rsi_14":73.71,"sma_20":439.95,"sma_60":355.07,"sma_120":343.29},{"date":"2026-02-25","open":6790,"high":7890,"low":6550,"close":7040,"volume":8282944,"rsi_14":85.09,"sma_20":2907.7,"sma_60":1179.13,"sma_120":754.77},{"date":"2026-02-26","open":7190,"high":7430,"low":6630,"close":6630,"volume":2693796,"rsi_14":72.33,"sma_20":473.5,"sma_60":367.08,"sma_120":349.02},{"date":"2026-02-27","open":6640,"high":7850,"low":6190,"close":6850,"volume":6958148,"rsi_14":81.81,"sma_20":3548.4,"sma_60":1393.12,"sma_120":861.25},{"date":"2026-03-03","open":6440,"high":6870,"low":6170,"close":6170,"volume":1449539,"rsi_14":76.59,"sma_20":3840.25,"sma_60":1490.67,"sma_120":909.73},{"date":"2026-03-04","open":6160,"high":6400,"low":5480,"close":5700,"volume":1645501,"rsi_14":73.28,"sma_20":4109.45,"sma_60":1580.35,"sma_120":954.33},{"date":"2026-03-05","open":6200,"high":6550,"low":5900,"close":6090,"volume":1141109,"rsi_14":59.97,"sma_20":4398.1,"sma_60":1676.53,"sma_120":1002.23},{"date":"2026-03-06","open":5990,"high":6220,"low":5780,"close":5910,"volume":664510,"rsi_14":60.7,"sma_20":4678.1,"sma_60":1769.73,"sma_120":1048.62},{"date":"2026-03-09","open":5550,"high":5760,"low":5140,"close":5500,"volume":602361,"rsi_14":55.57,"sma_20":4937.1,"sma_60":1856.1,"sma_120":1091.57},{"date":"2026-03-10","open":5660,"high":5700,"low":4970,"close":4980,"volume":1059709,"rsi_14":53.98,"sma_20":5165.3,"sma_60":1933.9,"sma_120":1130.17},{"date":"2026-03-11","open":4980,"high":6470,"low":4960,"close":5570,"volume":7919714,"rsi_14":56.26,"sma_20":5421.55,"sma_60":2021.5,"sma_120":1173.67},{"date":"2026-03-12","open":5470,"high":5700,"low":5230,"close":5360,"volume":1558437,"rsi_14":54.9,"sma_20":5665.0,"sma_60":2105.63,"sma_120":1215.39},{"date":"2026-03-13","open":5280,"high":5390,"low":5110,"close":5200,"volume":616794,"rsi_14":44.98,"sma_20":5695.0,"sma_60":2187.07,"sma_120":1255.79},{"date":"2026-03-16","open":5260,"high":5360,"low":5140,"close":5170,"volume":371753,"rsi_14":26.45,"sma_20":573.7,"sma_60":412.83,"sma_120":369.33},{"date":"2026-03-17","open":5290,"high":5740,"low":5180,"close":5350,"volume":1548525,"rsi_14":34.12,"sma_20":577.1,"sma_60":416.55,"sma_120":370.85},{"date":"2026-03-18","open":5370,"high":5590,"low":5230,"close":5260,"volume":696357,"rsi_14":30.4,"sma_20":581.55,"sma_60":420.08,"sma_120":372.3},{"date":"2026-03-19","open":5200,"high":5230,"low":5080,"close":5150,"volume":361810,"rsi_14":32.55,"sma_20":584.5,"sma_60":423.4,"sma_120":373.68},{"date":"2026-03-20","open":5200,"high":5390,"low":5160,"close":5270,"volume":462817,"rsi_14":30.92,"sma_20":588.1,"sma_60":426.98,"sma_120":375.18},{"date":"2026-03-23","open":5230,"high":5230,"low":5030,"close":5030,"volume":313672,"rsi_14":34.59,"sma_20":583.7,"sma_60":430.15,"sma_120":376.46},{"date":"2026-03-24","open":5290,"high":5400,"low":5100,"close":5320,"volume":476825,"rsi_14":44.6,"sma_20":571.9,"sma_60":433.8,"sma_120":377.95},{"date":"2026-03-25","open":5360,"high":5400,"low":5240,"close":5350,"volume":255813,"rsi_14":38.29,"sma_20":564.5,"sma_60":437.48,"sma_120":379.48},{"date":"2026-03-26","open":5350,"high":5370,"low":5120,"close":5170,"volume":261160,"rsi_14":38.29,"sma_20":555.15,"sma_60":440.78,"sma_120":380.88},{"date":"2026-03-27","open":5100,"high":5430,"low":5040,"close":5250,"volume":321777,"rsi_14":45.58,"sma_20":548.25,"sma_60":444.3,"sma_120":382.43},{"date":"2026-03-30","open":5150,"high":5370,"low":5080,"close":5300,"volume":194770,"rsi_14":56.78,"sma_20":540.5,"sma_60":447.95,"sma_120":384.07},{"date":"2026-03-31","open":5240,"high":5240,"low":5050,"close":5110,"volume":249602,"rsi_14":38.27,"sma_20":535.2,"sma_60":451.3,"sma_120":385.54},{"date":"2026-04-01","open":5310,"high":5401,"low":5219,"close":5290,"volume":215252,"rsi_14":46.81,"sma_20":532.9,"sma_60":454.82,"sma_120":387.14},{"date":"2026-04-02","open":5280,"high":5350,"low":5070,"close":5170,"volume":296054,"rsi_14":49.16,"sma_20":528.3,"sma_60":458.28,"sma_120":388.7},{"date":"2026-04-03","open":5210,"high":5430,"low":5190,"close":5260,"volume":251959,"rsi_14":52.43,"sma_20":525.05,"sma_60":461.92,"sma_120":390.32},{"date":"2026-04-06","open":5260,"high":5260,"low":4880,"close":4910,"volume":398884,"rsi_14":39.11,"sma_20":522.1,"sma_60":465.07,"sma_120":391.74},{"date":"2026-04-07","open":5000,"high":5000,"low":4680,"close":4720,"volume":335965,"rsi_14":37.26,"sma_20":520.8,"sma_60":467.88,"sma_120":392.95},{"date":"2026-04-08","open":4830,"high":4970,"low":4810,"close":4860,"volume":289521,"rsi_14":43.26,"sma_20":517.25,"sma_60":470.97,"sma_120":394.27},{"date":"2026-04-09","open":4860,"high":4880,"low":4570,"close":4600,"volume":239299,"rsi_14":35.37,"sma_20":513.45,"sma_60":473.5,"sma_120":395.38},{"date":"2026-04-10","open":4690,"high":5290,"low":4660,"close":4890,"volume":678326,"rsi_14":47.01,"sma_20":511.9,"sma_60":476.58,"sma_120":396.68},{"date":"2026-04-13","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":39.51,"sma_20":510.5,"sma_60":479.55,"sma_120":398.01},{"date":"2026-04-14","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":38.61,"sma_20":508.2,"sma_60":482.53,"sma_120":399.43},{"date":"2026-04-15","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":42.39,"sma_20":506.35,"sma_60":485.48,"sma_120":400.86},{"date":"2026-04-16","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":39.77,"sma_20":505.05,"sma_60":488.48,"sma_120":402.27},{"date":"2026-04-17","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":38.01,"sma_20":503.15,"sma_60":491.52,"sma_120":403.65},{"date":"2026-04-20","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":42.76,"sma_20":502.45,"sma_60":494.57,"sma_120":405.08},{"date":"2026-04-21","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":37.41,"sma_20":500.3,"sma_60":497.67,"sma_120":406.5},{"date":"2026-04-22","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":39.39,"sma_20":498.0,"sma_60":500.82,"sma_120":407.93},{"date":"2026-04-23","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":34.96,"sma_20":496.6,"sma_60":503.92,"sma_120":409.34},{"date":"2026-04-24","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":48.86,"sma_20":494.8,"sma_60":505.52,"sma_120":410.74},{"date":"2026-04-27","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":62.32,"sma_20":492.75,"sma_60":508.02,"sma_120":412.14},{"date":"2026-04-28","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":52.73,"sma_20":491.65,"sma_60":510.38,"sma_120":413.57},{"date":"2026-04-29","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":100.0,"sma_20":489.9,"sma_60":513.02,"sma_120":414.98},{"date":"2026-04-30","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":100.0,"sma_20":489.0,"sma_60":504.78,"sma_120":503.71},{"date":"2026-05-04","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":100.0,"sma_20":486.65,"sma_60":518.25,"sma_120":417.81},{"date":"2026-05-06","open":5470,"high":5480,"low":4140,"close":4205,"volume":907728,"rsi_14":86.53,"sma_20":892.4,"sma_60":656.35,"sma_120":486.87},{"date":"2026-05-07","open":4285,"high":4380,"low":3760,"close":3820,"volume":541538,"rsi_14":80.44,"sma_20":1059.8,"sma_60":713.08,"sma_120":516.02},{"date":"2026-05-08","open":3790,"high":3915,"low":3727,"close":3850,"volume":179727,"rsi_14":80.55,"sma_20":1228.0,"sma_60":769.83,"sma_120":545.42},{"date":"2026-05-11","open":3845,"high":3890,"low":3625,"close":3660,"volume":293971,"rsi_14":2.33,"sma_20":4688.75,"sma_60":5162.75,"sma_120":2743.3},{"date":"2026-05-12","open":3600,"high":3695,"low":3470,"close":3500,"volume":339376,"rsi_14":2.07,"sma_20":4619.25,"sma_60":5144.42,"sma_120":2769.78},{"date":"2026-05-13","open":3460,"high":4540,"low":3435,"close":3845,"volume":2965432,"rsi_14":20.89,"sma_20":4567.0,"sma_60":5136.33,"sma_120":2799.13},{"date":"2026-05-14","open":3850,"high":4510,"low":3765,"close":3850,"volume":1859406,"rsi_14":21.11,"sma_20":4515.0,"sma_60":5122.67,"sma_120":2828.54},{"date":"2026-05-15","open":3870,"high":3870,"low":3600,"close":3655,"volume":438731,"rsi_14":19.05,"sma_20":4453.25,"sma_60":5110.75,"sma_120":2856.32},{"date":"2026-05-18","open":3655,"high":3735,"low":3395,"close":3495,"volume":303137,"rsi_14":17.63,"sma_20":4383.5,"sma_60":5093.0,"sma_120":2882.77},{"date":"2026-05-19","open":3440,"high":3515,"low":3390,"close":3405,"volume":181288,"rsi_14":16.93,"sma_20":4309.25,"sma_60":5073.92,"sma_120":2908.47},{"date":"2026-05-20","open":3395,"high":3395,"low":3205,"close":3250,"volume":212391,"rsi_14":15.83,"sma_20":4227.25,"sma_60":5029.58,"sma_120":2932.85},{"date":"2026-05-21","open":3300,"high":3465,"low":3225,"close":3230,"volume":201743,"rsi_14":15.7,"sma_20":4144.25,"sma_60":4955.42,"sma_120":2957.08},{"date":"2026-05-22","open":3200,"high":3360,"low":3200,"close":3245,"volume":246098,"rsi_14":16.22,"sma_20":4062.0,"sma_60":4895.67,"sma_120":2981.43},{"date":"2026-05-26","open":3285,"high":3330,"low":3105,"close":3135,"volume":211611,"rsi_14":15.52,"sma_20":3974.25,"sma_60":4830.58,"sma_120":3004.86},{"date":"2026-05-27","open":3110,"high":3165,"low":3000,"close":3165,"volume":226485,"rsi_14":22.49,"sma_20":3888.0,"sma_60":4772.83,"sma_120":3028.57},{"date":"2026-05-28","open":3170,"high":3190,"low":2970,"close":3045,"volume":157176,"rsi_14":26.15,"sma_20":3795.75,"sma_60":4709.42,"sma_120":3051.27},{"date":"2026-05-29","open":3050,"high":3115,"low":2950,"close":2970,"volume":148202,"rsi_14":23.65,"sma_20":3699.75,"sma_60":4656.08,"sma_120":3073.38},{"date":"2026-06-01","open":2955,"high":2965,"low":2785,"close":2895,"volume":320452,"rsi_14":25.4,"sma_20":3600.0,"sma_60":4609.33,"sma_120":3094.84},{"date":"2026-06-02","open":2890,"high":3360,"low":2800,"close":2970,"volume":651717,"rsi_14":31.97,"sma_20":3504.0,"sma_60":4557.33,"sma_120":3116.93},{"date":"2026-06-04","open":2975,"high":3285,"low":2840,"close":3000,"volume":315743,"rsi_14":13.42,"sma_20":3409.5,"sma_60":4508.83,"sma_120":3139.28},{"date":"2026-06-05","open":3010,"high":3135,"low":2845,"close":2890,"volume":150694,"rsi_14":11.9,"sma_20":3343.75,"sma_60":4465.33,"sma_120":3160.72},{"date":"2026-06-08","open":2605,"high":2980,"low":2605,"close":2775,"volume":104380,"rsi_14":12.71,"sma_20":3291.5,"sma_60":4428.58,"sma_120":3181.24},{"date":"2026-06-09","open":2785,"high":2975,"low":2785,"close":2890,"volume":148914,"rsi_14":23.35,"sma_20":3243.5,"sma_60":4383.92,"sma_120":3202.71},{"date":"2026-06-10","open":2800,"high":2915,"low":2730,"close":2870,"volume":108504,"rsi_14":24.88,"sma_20":3204.0,"sma_60":4342.42,"sma_120":3224.03},{"date":"2026-06-11","open":2850,"high":2940,"low":2825,"close":2940,"volume":100851,"rsi_14":34.18,"sma_20":3176.0,"sma_60":4304.75,"sma_120":3245.91},{"date":"2026-06-12","open":3015,"high":3055,"low":2935,"close":2985,"volume":91769,"rsi_14":37.81,"sma_20":3133.0,"sma_60":4268.33,"sma_120":3268.15},{"date":"2026-06-15","open":2990,"high":3065,"low":2950,"close":3015,"volume":89129,"rsi_14":38.73,"sma_20":3091.25,"sma_60":4229.42,"sma_120":3290.68},{"date":"2026-06-16","open":2995,"high":3030,"low":2930,"close":2980,"volume":110355,"rsi_14":41.8,"sma_20":3057.5,"sma_60":4191.42,"sma_120":3312.9},{"date":"2026-06-17","open":2970,"high":3080,"low":2935,"close":2965,"volume":60448,"rsi_14":58.43,"sma_20":2953.5,"sma_60":3929.83,"sma_120":3468.32},{"date":"2026-06-18","open":2945,"high":2950,"low":2810,"close":2810,"volume":87840,"rsi_14":37.82,"sma_20":3001.25,"sma_60":4114.0,"sma_120":3355.8},{"date":"2026-06-19","open":2850,"high":2850,"low":2620,"close":2700,"volume":191051,"rsi_14":36.5,"sma_20":2973.75,"sma_60":4075.17,"sma_120":3375.64},{"date":"2026-06-22","open":2690,"high":2700,"low":2525,"close":2550,"volume":190645,"rsi_14":33.95,"sma_20":2939.75,"sma_60":4029.0,"sma_120":3394.28},{"date":"2026-06-23","open":2560,"high":2590,"low":2425,"close":2425,"volume":210690,"rsi_14":25.78,"sma_20":2898.75,"sma_60":3980.25,"sma_120":3411.89},{"date":"2026-06-24","open":2385,"high":2575,"low":2385,"close":2505,"volume":191651,"rsi_14":28.94,"sma_20":2867.25,"sma_60":3935.83,"sma_120":3430.18},{"date":"2026-06-25","open":2550,"high":2575,"low":2375,"close":2375,"volume":99484,"rsi_14":28.45,"sma_20":2827.75,"sma_60":3887.92,"sma_120":3447.37},{"date":"2026-06-26","open":2380,"high":2470,"low":2290,"close":2375,"volume":91127,"rsi_14":31.48,"sma_20":2794.25,"sma_60":3839.17,"sma_120":3464.58},{"date":"2026-06-29","open":2315,"high":2700,"low":2315,"close":2585,"volume":183714,"rsi_14":37.02,"sma_20":2775.0,"sma_60":3797.08,"sma_120":3483.56},{"date":"2026-06-30","open":2565,"high":2660,"low":2480,"close":2480,"volume":84033,"rsi_14":34.52,"sma_20":2754.25,"sma_60":3751.08,"sma_120":3501.71},{"date":"2026-07-01","open":2525,"high":2595,"low":2410,"close":2530,"volume":65350,"rsi_14":33.47,"sma_20":2732.25,"sma_60":3707.08,"sma_120":3520.27},{"date":"2026-07-02","open":2525,"high":2535,"low":2400,"close":2460,"volume":81652,"rsi_14":29.25,"sma_20":2705.25,"sma_60":3660.42,"sma_120":3538.26},{"date":"2026-07-03","open":2510,"high":2540,"low":2385,"close":2520,"volume":83388,"rsi_14":30.89,"sma_20":2686.75,"sma_60":3620.58,"sma_120":3556.69},{"date":"2026-07-06","open":2520,"high":2580,"low":2485,"close":2580,"volume":99134,"rsi_14":34.85,"sma_20":2677.0,"sma_60":3584.92,"sma_120":3575.66},{"date":"2026-07-07","open":2555,"high":2580,"low":2450,"close":2530,"volume":64204,"rsi_14":33.95,"sma_20":2659.0,"sma_60":3546.08,"sma_120":3594.15},{"date":"2026-07-08","open":2510,"high":2520,"low":2390,"close":2460,"volume":105601,"rsi_14":36.22,"sma_20":2638.5,"sma_60":3510.42,"sma_120":3612.07},{"date":"2026-07-09","open":2460,"high":2460,"low":2345,"close":2395,"volume":111092,"rsi_14":37.55,"sma_20":2611.25,"sma_60":3468.83,"sma_120":3629.43},{"date":"2026-07-10","open":2385,"high":2535,"low":2345,"close":2515,"volume":59643,"rsi_14":48.54,"sma_20":2587.75,"sma_60":3429.25,"sma_120":3647.81},{"date":"2026-07-13","open":2490,"high":2575,"low":2400,"close":2425,"volume":162906,"rsi_14":50.0,"sma_20":2558.25,"sma_60":3388.17,"sma_120":3665.46},{"date":"2026-07-14","open":2345,"high":2420,"low":2310,"close":2385,"volume":93595,"rsi_14":44.64,"sma_20":2528.5,"sma_60":3346.42,"sma_120":3682.78},{"date":"2026-07-15","open":2390,"high":2530,"low":2375,"close":2470,"volume":146787,"rsi_14":54.42,"sma_20":2503.75,"sma_60":3306.08,"sma_120":3700.84},{"date":"2026-07-16","open":2440,"high":2565,"low":2400,"close":2440,"volume":131308,"rsi_14":52.94,"sma_20":2485.25,"sma_60":3265.25,"sma_120":3718.68},{"date":"2026-07-20","open":2430,"high":2430,"low":2305,"close":2320,"volume":84542,"rsi_14":36.95,"sma_20":2466.25,"sma_60":3222.42,"sma_120":3735.48},{"date":"2026-07-21","open":2320,"high":2385,"low":2235,"close":2380,"volume":107021,"rsi_14":44.85,"sma_20":2457.75,"sma_60":3180.58,"sma_120":3752.04},{"date":"2026-07-22","open":2450,"high":2450,"low":2330,"close":2355,"volume":74753,"rsi_14":40.74,"sma_20":2454.25,"sma_60":3138.33,"sma_120":3768.84},{"date":"2026-07-23","open":2360,"high":2420,"low":2345,"close":2415,"volume":83947,"rsi_14":47.59,"sma_20":2449.75,"sma_60":3097.08,"sma_120":3786.07},{"date":"2026-07-24","open":2410,"high":2445,"low":2330,"close":2350,"volume":65781,"rsi_14":40.96,"sma_20":2448.5,"sma_60":3054.75,"sma_120":3802.9},{"date":"2026-07-27","open":2370,"high":2405,"low":2320,"close":2340,"volume":73934,"rsi_14":36.52,"sma_20":2446.75,"sma_60":3012.25,"sma_120":3819.61},{"date":"2026-07-28","open":2370,"high":2755,"low":2315,"close":2480,"volume":494444,"rsi_14":47.45,"sma_20":2441.5,"sma_60":2972.08,"sma_120":3837.5},{"date":"2026-07-29","open":2480,"high":2510,"low":2155,"close":2210,"volume":286221,"rsi_14":39.41,"sma_20":2428.0,"sma_60":2927.42,"sma_120":3853.28},{"date":"2026-07-30","open":2155,"high":2310,"low":2155,"close":2235,"volume":126075,"rsi_14":42.98,"sma_20":2413.25,"sma_60":2883.17,"sma_120":3869.27},{"date":"2026-07-31","open":2255,"high":2350,"low":2255,"close":2325,"volume":93308,"rsi_14":41.44,"sma_20":2406.5,"sma_60":2840.42,"sma_120":3886.06},{"date":"2026-08-03","open":2280,"high":2375,"low":2250,"close":2305,"volume":62038,"rsi_14":44.23,"sma_20":2395.75,"sma_60":2808.75,"sma_120":3902.6},{"date":"2026-08-04","open":2360,"high":2750,"low":2355,"close":2585,"volume":474689,"rsi_14":57.81,"sma_20":2396.0,"sma_60":2788.17,"sma_120":3920.68},{"date":"2026-08-05","open":2585,"high":2610,"low":2485,"close":2560,"volume":149331,"rsi_14":53.69,"sma_20":2397.5,"sma_60":2766.67,"sma_120":3938.3},{"date":"2026-08-06","open":2540,"high":2665,"low":2500,"close":2655,"volume":131296,"rsi_14":58.37,"sma_20":2407.25,"sma_60":2749.92,"sma_120":3956.33},{"date":"2026-08-07","open":2660,"high":2715,"low":2510,"close":2555,"volume":146367,"rsi_14":59.29,"sma_20":2415.25,"sma_60":2734.17,"sma_120":3939.29},{"date":"2026-08-10","open":2555,"high":3320,"low":2555,"close":2760,"volume":2598113,"rsi_14":63.48,"sma_20":2427.5,"sma_60":2716.08,"sma_120":3926.21},{"date":"2026-08-11","open":2710,"high":2715,"low":2605,"close":2710,"volume":440043,"rsi_14":62.37,"sma_20":2441.75,"sma_60":2697.08,"sma_120":3909.88},{"date":"2026-08-12","open":2720,"high":2790,"low":2645,"close":2660,"volume":342726,"rsi_14":58.6,"sma_20":2455.5,"sma_60":2680.5,"sma_120":3895.62},{"date":"2026-08-13","open":2660,"high":2760,"low":2475,"close":2490,"volume":606032,"rsi_14":54.58,"sma_20":2456.5,"sma_60":2663.75,"sma_120":3878.38},{"date":"2026-08-14","open":2525,"high":2585,"low":2460,"close":2470,"volume":247582,"rsi_14":54.22,"sma_20":2458.0,"sma_60":2648.17,"sma_120":3861.04},{"date":"2026-08-18","open":2475,"high":2475,"low":2360,"close":2365,"volume":146312,"rsi_14":46.18,"sma_20":2460.25,"sma_60":2633.42,"sma_120":3831.5},{"date":"2026-08-19","open":2340,"high":2375,"low":2290,"close":2300,"volume":116615,"rsi_14":53.46,"sma_20":2456.25,"sma_60":2617.92,"sma_120":3786.67},{"date":"2026-08-20","open":2330,"high":2350,"low":2250,"close":2270,"volume":149519,"rsi_14":51.34,"sma_20":2452.0,"sma_60":2601.67,"sma_120":3748.67},{"date":"2026-08-21","open":2265,"high":2275,"low":2155,"close":2195,"volume":187011,"rsi_14":44.96,"sma_20":2441.0,"sma_60":2586.0,"sma_120":3708.29},{"date":"2026-08-24","open":2210,"high":2215,"low":2170,"close":2205,"volume":71963,"rsi_14":46.09,"sma_20":2433.75,"sma_60":2570.0,"sma_120":3671.42},{"date":"2026-08-25","open":2185,"high":2270,"low":2150,"close":2250,"volume":92281,"rsi_14":33.97,"sma_20":2429.25,"sma_60":2556.75,"sma_120":3633.08},{"date":"2026-08-26","open":2250,"high":2340,"low":2250,"close":2320,"volume":147156,"rsi_14":38.99,"sma_20":2421.25,"sma_60":2545.92,"sma_120":3601.0},{"date":"2026-08-27","open":2305,"high":2360,"low":2275,"close":2310,"volume":142621,"rsi_14":32.84,"sma_20":2426.25,"sma_60":2536.17,"sma_120":3572.75},{"date":"2026-08-28","open":2295,"high":2310,"low":2260,"close":2305,"volume":44311,"rsi_14":36.26,"sma_20":2429.75,"sma_60":2525.08,"sma_120":3541.21},{"date":"2026-08-31","open":2290,"high":2290,"low":2215,"close":2260,"volume":74522,"rsi_14":16.67,"sma_20":2426.5,"sma_60":2512.75,"sma_120":3510.79},{"date":"2026-09-01","open":2255,"high":2285,"low":2225,"close":2245,"volume":51536,"rsi_14":17.48,"sma_20":2423.5,"sma_60":2502.0,"sma_120":3483.67},{"date":"2026-09-02","open":2230,"high":2330,"low":2200,"close":2280,"volume":86350,"rsi_14":22.86,"sma_20":2408.25,"sma_60":2493.75,"sma_120":3461.17},{"date":"2026-09-03","open":2290,"high":2310,"low":2245,"close":2280,"volume":47464,"rsi_14":30.19,"sma_20":2394.25,"sma_60":2483.58,"sma_120":3433.75},{"date":"2026-09-04","open":2280,"high":2300,"low":2255,"close":2295,"volume":25999,"rsi_14":33.33,"sma_20":2376.25,"sma_60":2474.0,"sma_120":3408.21},{"date":"2026-09-07","open":2280,"high":2340,"low":2270,"close":2290,"volume":48177,"rsi_14":41.18,"sma_20":2363.0,"sma_60":2463.17,"sma_120":3383.96},{"date":"2026-09-08","open":2295,"high":2305,"low":2250,"close":2260,"volume":27688,"rsi_14":44.87,"sma_20":2338.0,"sma_60":2451.08,"sma_120":3359.71},{"date":"2026-09-09","open":2265,"high":2270,"low":2240,"close":2245,"volume":65714,"rsi_14":46.67,"sma_20":2314.75,"sma_60":2438.25,"sma_120":3333.83},{"date":"2026-09-10","open":2250,"high":2265,"low":2200,"close":2255,"volume":47510,"rsi_14":59.68,"sma_20":2294.5,"sma_60":2426.17,"sma_120":3308.79},{"date":"2026-09-11","open":2255,"high":2270,"low":2225,"close":2225,"volume":31921,"rsi_14":53.03,"sma_20":2281.25,"sma_60":2413.83,"sma_120":3284.42},{"date":"2026-09-14","open":2205,"high":2240,"low":2200,"close":2215,"volume":35383,"rsi_14":44.07,"sma_20":2268.5,"sma_60":2403.92,"sma_120":3258.96},{"date":"2026-09-15","open":2225,"high":2225,"low":2155,"close":2200,"volume":48301,"rsi_14":25.0,"sma_20":2260.25,"sma_60":2395.58,"sma_120":3235.38},{"date":"2026-09-16","open":2165,"high":2200,"low":2125,"close":2150,"volume":100849,"rsi_14":21.43,"sma_20":2252.75,"sma_60":2388.92,"sma_120":3208.96},{"date":"2026-09-17","open":2145,"high":2150,"low":2110,"close":2135,"volume":52759,"rsi_14":20.69,"sma_20":2246.0,"sma_60":2384.08,"sma_120":3182.17},{"date":"2026-09-18","open":2140,"high":2190,"low":2135,"close":2190,"volume":49867,"rsi_14":38.33,"sma_20":2245.75,"sma_60":2378.83,"sma_120":3157.33},{"date":"2026-09-21","open":2155,"high":2190,"low":2125,"close":2140,"volume":60285,"rsi_14":34.33,"sma_20":2242.5,"sma_60":2374.92,"sma_120":3131.42},{"date":"2026-09-22","open":2135,"high":2155,"low":2105,"close":2140,"volume":36493,"rsi_14":26.67,"sma_20":2237.0,"sma_60":2371.0,"sma_120":3105.08},{"date":"2026-09-23","open":2125,"high":2150,"low":2020,"close":2110,"volume":79861,"rsi_14":24.24,"sma_20":2226.5,"sma_60":2363.08,"sma_120":3080.08},{"date":"2026-09-28","open":2115,"high":2170,"low":2110,"close":2145,"volume":31823,"rsi_14":28.57,"sma_20":2218.25,"sma_60":2357.5,"sma_120":3054.29},{"date":"2026-09-29","open":2135,"high":2145,"low":2075,"close":2085,"volume":54590,"rsi_14":24.69,"sma_20":2207.25,"sma_60":2350.08,"sma_120":3028.58},{"date":"2026-09-30","open":2095,"high":2105,"low":2050,"close":2065,"volume":37986,"rsi_14":25.32,"sma_20":2197.5,"sma_60":2343.5,"sma_120":3001.96},{"date":"2026-10-01","open":2045,"high":2155,"low":2045,"close":2100,"volume":55904,"rsi_14":32.53,"sma_20":2190.25,"sma_60":2336.5,"sma_120":2978.54},{"date":"2026-10-02","open":2075,"high":2140,"low":2070,"close":2095,"volume":66341,"rsi_14":30.49,"sma_20":2181.0,"sma_60":2328.42,"sma_120":2956.67},{"date":"2026-10-06","open":2110,"high":2110,"low":2055,"close":2085,"volume":67711,"rsi_14":32.05,"sma_20":2171.25,"sma_60":2321.0,"sma_120":2933.54},{"date":"2026-10-07","open":2085,"high":2350,"low":2050,"close":2210,"volume":756174,"rsi_14":49.5,"sma_20":2167.0,"sma_60":2316.83,"sma_120":2913.62},{"date":"2026-10-08","open":2205,"high":2235,"low":2160,"close":2180,"volume":135822,"rsi_14":48.08,"sma_20":2161.5,"sma_60":2313.25,"sma_120":2891.04},{"date":"2026-10-12","open":2180,"high":2225,"low":2115,"close":2140,"volume":146429,"rsi_14":49.02,"sma_20":2155.5,"sma_60":2307.0,"sma_120":2868.12},{"date":"2026-10-13","open":2100,"high":2120,"low":2055,"close":2100,"volume":67157,"rsi_14":46.73,"sma_20":2148.25,"sma_60":2301.58,"sma_120":2844.88},{"date":"2026-10-14","open":2100,"high":2140,"low":2070,"close":2110,"volume":63936,"rsi_14":41.84,"sma_20":2141.0,"sma_60":2297.0,"sma_120":2821.71},{"date":"2026-10-15","open":2080,"high":2085,"low":2005,"close":2030,"volume":88413,"rsi_14":39.42,"sma_20":2131.25,"sma_60":2289.67,"sma_120":2797.88},{"date":"2026-10-16","open":2055,"high":2150,"low":2040,"close":2150,"volume":101647,"rsi_14":50.78,"sma_20":2128.0,"sma_60":2284.83,"sma_120":2775.04},{"date":"2026-10-19","open":2115,"high":2205,"low":2115,"close":2180,"volume":65883,"rsi_14":55.47,"sma_20":2127.0,"sma_60":2282.5,"sma_120":2752.46},{"date":"2026-10-20","open":2190,"high":2190,"low":2105,"close":2130,"volume":35130,"rsi_14":48.85,"sma_20":2126.0,"sma_60":2278.33,"sma_120":2729.46},{"date":"2026-10-21","open":2110,"high":2145,"low":2095,"close":2140,"volume":36530,"rsi_14":54.55,"sma_20":2126.25,"sma_60":2274.75,"sma_120":2706.54},{"date":"2026-10-22","open":2125,"high":2215,"low":2090,"close":2095,"volume":77947,"rsi_14":52.38,"sma_20":2121.5,"sma_60":2269.42,"sma_120":2683.25},{"date":"2026-10-23","open":2070,"high":2110,"low":2050,"close":2065,"volume":72549}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.03,"pbr":0.07,"ttm_eps":null,"close":388.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.81,"pbr":0.06,"ttm_eps":null,"close":368.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.21,"pbr":0.06,"ttm_eps":null,"close":320.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.1,"pbr":0.06,"ttm_eps":null,"close":305.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":24.36,"pbr":0.06,"ttm_eps":null,"close":343.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":319.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.62,"pbr":0.06,"ttm_eps":null,"close":333.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.24,"pbr":0.93,"ttm_eps":null,"close":5110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.66,"pbr":0.46,"ttm_eps":null,"close":2480.0}],"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":"SG세계물산","phase":"above-fold","symbol_resolved":true}