{"status":"ok","report":{"price_analysis":{"current":2135.0,"change_1d":-1.8,"change_7d":-4.3,"change_30d":-9.1,"high_30d":2690.0,"low_30d":2120.0,"position_in_range":3.0,"support":2177.0,"resistance":2633.0},"summary":"한국특강(007280)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 611.25억. 현재가 2,135원, 전일 대비 -1.8%, 30일 -9.1%. ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 103.00, 기관 순매수 114.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 611.25억. 매출 8319.95억, 영업이익 -34.72억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":0.07,"eps":-131.76999999999998,"revenue":831995260877.0,"operating_income":-3471788344.0,"net_income":-4006427197.0,"market_cap":61124744695,"profit_margin":-0.48,"roa":0.03,"operating_margin":-0.42,"gross_margin":3.91,"debt_ratio":1.6518532844230174,"total_assets":545414301642.0,"total_equity":205672879735.0,"total_debt":339741421907.0,"dividend_yield":13.12,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-30.97)가 시그널선(-10.66)을 하회합니다(데드크로스). SMA20 2279, SMA60 2224 — 혼조세입니다. 볼린저밴드 2134~2424 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.444444444444436,"macd":-30.968170387041027,"macd_signal":-10.657782191612652,"sma_20":2279.0,"sma_60":2223.55,"bb_upper":2423.5198948242073,"bb_lower":2134.4801051757927,"atr_14":201.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 103.00, 기관 순매수 114.00. 30일 누적: 외국인 -5.22만, 기관 -2519.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":103.0,"institutional_flow":114.0,"data":[{"date":"2026-10-22","foreign_net":-192.0,"institution_net":3.0,"retail_net":189.0},{"date":"2026-10-21","foreign_net":-1341.0,"institution_net":-103.0,"retail_net":1444.0},{"date":"2026-10-20","foreign_net":245.0,"institution_net":88.0,"retail_net":-333.0},{"date":"2026-10-19","foreign_net":-274.0,"institution_net":102.0,"retail_net":172.0},{"date":"2026-10-16","foreign_net":1665.0,"institution_net":24.0,"retail_net":-1689.0},{"date":"2026-10-15","foreign_net":-2099.0,"institution_net":367.0,"retail_net":1732.0},{"date":"2026-10-14","foreign_net":-824.0,"institution_net":142.0,"retail_net":682.0},{"date":"2026-10-13","foreign_net":819.0,"institution_net":-1072.0,"retail_net":253.0},{"date":"2026-10-12","foreign_net":-1320.0,"institution_net":59.0,"retail_net":1261.0},{"date":"2026-10-08","foreign_net":437.0,"institution_net":-9.0,"retail_net":-428.0},{"date":"2026-10-07","foreign_net":-2014.0,"institution_net":791.0,"retail_net":1223.0},{"date":"2026-10-06","foreign_net":-2923.0,"institution_net":-29.0,"retail_net":2952.0},{"date":"2026-10-02","foreign_net":-619.0,"institution_net":-1245.0,"retail_net":1864.0},{"date":"2026-10-01","foreign_net":-5002.0,"institution_net":1420.0,"retail_net":3582.0},{"date":"2026-09-30","foreign_net":5386.0,"institution_net":92.0,"retail_net":-5478.0},{"date":"2026-09-29","foreign_net":-5217.0,"institution_net":14.0,"retail_net":5203.0},{"date":"2026-09-28","foreign_net":1008.0,"institution_net":-377.0,"retail_net":-631.0},{"date":"2026-09-23","foreign_net":-5417.0,"institution_net":273.0,"retail_net":5144.0},{"date":"2026-09-22","foreign_net":-516.0,"institution_net":-127.0,"retail_net":643.0},{"date":"2026-09-21","foreign_net":-7386.0,"institution_net":4.0,"retail_net":7382.0},{"date":"2026-09-18","foreign_net":-3438.0,"institution_net":-21.0,"retail_net":3459.0},{"date":"2026-09-17","foreign_net":-1765.0,"institution_net":16.0,"retail_net":1749.0},{"date":"2026-09-16","foreign_net":-1934.0,"institution_net":-8.0,"retail_net":1942.0},{"date":"2026-09-15","foreign_net":-3170.0,"institution_net":-482.0,"retail_net":3652.0},{"date":"2026-09-14","foreign_net":-3239.0,"institution_net":44.0,"retail_net":3195.0},{"date":"2026-09-11","foreign_net":-407.0,"institution_net":-248.0,"retail_net":655.0},{"date":"2026-09-10","foreign_net":-10428.0,"institution_net":-16.0,"retail_net":10444.0},{"date":"2026-09-09","foreign_net":-255.0,"institution_net":-122.0,"retail_net":377.0},{"date":"2026-09-08","foreign_net":-1875.0,"institution_net":-2045.0,"retail_net":3920.0},{"date":"2026-09-07","foreign_net":-71.0,"institution_net":-54.0,"retail_net":125.0}],"periods":{"d1":{"foreign_net":-192.0,"institution_net":3.0,"retail_net":189.0},"d3":{"foreign_net":-1288.0,"institution_net":-12.0,"retail_net":1300.0},"d7":{"foreign_net":-2820.0,"institution_net":623.0,"retail_net":2197.0},"d14":{"foreign_net":-13442.0,"institution_net":538.0,"retail_net":12904.0},"d30":{"foreign_net":-52166.0,"institution_net":-2519.0,"retail_net":54685.0}}},"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":"적자 (EPS -132, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -132원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +21.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.5,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":113.1,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"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":26,"summary":"유동비율 1.3x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.51,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -132, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +21.5%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.65,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":3.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":44.61,"per_5y_low":7.38,"per_5y_avg":17.53,"per_percentile":null,"pbr_5y_high":0.6,"pbr_5y_low":0.29,"pbr_5y_avg":0.36,"pbr_percentile":33.3,"per_5y_median":12.54,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":7.38,"pbr":0.33},{"quarter":"2024-Q3","per":19.28,"pbr":0.3},{"quarter":"2024-Q4","per":null,"pbr":0.33},{"quarter":"2025-Q1","per":null,"pbr":0.33},{"quarter":"2025-Q2","per":10.09,"pbr":0.29},{"quarter":"2025-Q3","per":8.8,"pbr":0.33},{"quarter":"2025-Q4","per":15.0,"pbr":0.3},{"quarter":"2026-Q1","per":44.61,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.45},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1689.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1635.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1455.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1618.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1475.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2160.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.38,"eps":228.73,"close":1689.0,"source":"reported"},{"date":"2024-07","per":6.93,"eps":228.73,"close":1586.0,"source":"reported"},{"date":"2024-08","per":6.6,"eps":228.73,"close":1509.0,"source":"reported"},{"date":"2024-09","per":19.28,"eps":78.85,"close":1520.0,"source":"reported"},{"date":"2024-10","per":19.61,"eps":78.85,"close":1546.0,"source":"reported"},{"date":"2024-11","per":17.86,"eps":78.85,"close":1408.0,"source":"reported"},{"date":"2025-06","per":10.09,"eps":144.19,"close":1455.0,"source":"reported"},{"date":"2025-07","per":10.26,"eps":144.19,"close":1480.0,"source":"reported"},{"date":"2025-08","per":11.17,"eps":144.19,"close":1610.0,"source":"reported"},{"date":"2025-09","per":8.8,"eps":183.96,"close":1618.0,"source":"reported"},{"date":"2025-10","per":8.31,"eps":183.96,"close":1528.0,"source":"reported"},{"date":"2025-11","per":8.05,"eps":183.96,"close":1481.0,"source":"reported"},{"date":"2025-12","per":15.0,"eps":98.35,"close":1475.0,"source":"reported"},{"date":"2026-01","per":13.93,"eps":98.35,"close":1370.0,"source":"reported"},{"date":"2026-02","per":28.21,"eps":98.35,"close":2774.0,"source":"reported"},{"date":"2026-03","per":44.61,"eps":63.88,"close":2850.0,"source":"reported"},{"date":"2026-04","per":47.71,"eps":63.88,"close":3048.0,"source":"reported"},{"date":"2026-05","per":37.18,"eps":63.88,"close":2375.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.83,"std":12.7,"upper_1sd":30.53,"lower_1sd":5.13,"current":37.18,"count":18},"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":13.12,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.51,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.12,"summary":"배당수익률 13.12%","metrics":[{"name":"배당수익률","value":13.12,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.1%"}],"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":"2026-10-23T21:06:13.963873+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0006886165360376311,"dividend_yield":null,"eps":4.66,"revenue":255229971081.0,"operating_income":473482187.0,"net_income":141629746.0,"market_cap":null,"profit_margin":0.0005549103242073881,"operating_margin":0.0018551198552216083,"roa":0.00025967369314228796,"gross_margin":0.03911919207494384,"total_equity":205672879735.0,"total_assets":545414301642.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":31.1,"pbr":0.41,"roe":-0.01336467173498519,"dividend_yield":13.12,"eps":-90.36,"revenue":210066037535.0,"operating_income":-3608030987.0,"net_income":-2747411175.0,"market_cap":92700000000.0,"profit_margin":-0.013078797540236565,"operating_margin":-0.017175698791380548,"roa":-0.004863717335481849,"gross_margin":0.021243043855942174,"total_equity":205572664221.0,"total_assets":564878874633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0068256612463045005,"dividend_yield":null,"eps":-48.06,"revenue":178361599520.0,"operating_income":-724400525.0,"net_income":-1461262878.0,"market_cap":null,"profit_margin":-0.008192698887723004,"operating_margin":-0.004061415276323375,"roa":-0.0026403908252517296,"gross_margin":0.03382560045568266,"total_equity":214083709295.0,"total_assets":553426736688.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00028186383549786776,"dividend_yield":null,"eps":1.99,"revenue":188337652741.0,"operating_income":387160981.0,"net_income":60617110.0,"market_cap":null,"profit_margin":0.00032185337938431263,"operating_margin":0.0020556748762947568,"roa":0.00010742043361379504,"gross_margin":0.034620819709199585,"total_equity":215058132211.0,"total_assets":564297759381.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02759178315135764,"dividend_yield":null,"eps":200.31,"revenue":214184688822.0,"operating_income":9811729663.0,"net_income":6090656027.0,"market_cap":null,"profit_margin":0.028436467893658314,"operating_margin":0.04580966882816783,"roa":0.01110665404896832,"gross_margin":0.07372763418268202,"total_equity":220741660428.0,"total_assets":548379016772.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.007850547626157958,"dividend_yield":null,"eps":-55.89,"revenue":186256727132.0,"operating_income":2265161119.0,"net_income":-1699512814.0,"market_cap":null,"profit_margin":-0.009124571445924509,"operating_margin":0.012161499634827589,"roa":-0.0031339482282109112,"gross_margin":0.04404064488466306,"total_equity":216483345485.0,"total_assets":542291285702.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005142171853780448,"dividend_yield":null,"eps":37.55,"revenue":214118564422.0,"operating_income":7166392974.0,"net_income":1141758463.0,"market_cap":null,"profit_margin":0.005332365580173337,"operating_margin":0.033469274340341484,"roa":0.0020734793028962155,"gross_margin":0.06467571191868655,"total_equity":222038176760.0,"total_assets":550648594083.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005155026935353578,"dividend_yield":null,"eps":-37.78,"revenue":181863205148.0,"operating_income":468249473.0,"net_income":-1148647098.0,"market_cap":null,"profit_margin":-0.006315995019802014,"operating_margin":0.0025747345243307424,"roa":-0.0020521634382315167,"gross_margin":0.03581973679446966,"total_equity":222820775217.0,"total_assets":559724959816.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.006782056025494476,"dividend_yield":null,"eps":-49.96,"revenue":184437099026.0,"operating_income":1579149125.0,"net_income":-1519027005.0,"market_cap":null,"profit_margin":-0.008236016577043773,"operating_margin":0.008561992860109929,"roa":-0.00262364575279086,"gross_margin":0.04301846280872982,"total_equity":223977360153.0,"total_assets":578975649965.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006168327650440381,"dividend_yield":null,"eps":-45.75,"revenue":188358909768.0,"operating_income":1398383618.0,"net_income":-1390997627.0,"market_cap":null,"profit_margin":-0.007384825218585515,"operating_margin":0.0074240375447191575,"roa":-0.0023728456772445753,"gross_margin":0.039456545534022884,"total_equity":225506442885.0,"total_assets":586214957146.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02850641920061184,"dividend_yield":null,"eps":212.34,"revenue":211153005062.0,"operating_income":10332674437.0,"net_income":6456651365.0,"market_cap":null,"profit_margin":0.030578069978706483,"operating_margin":0.048934536517564874,"roa":0.01150923508268919,"gross_margin":0.08149895435751466,"total_equity":226498155365.0,"total_assets":560997435417.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015291770996059379,"dividend_yield":null,"eps":112.1,"revenue":183846821652.0,"operating_income":8144994374.0,"net_income":3408625309.0,"market_cap":null,"profit_margin":0.018540572408981423,"operating_margin":0.044303155751136664,"roa":0.005770822976438975,"gross_margin":0.07868689438310247,"total_equity":222905856351.0,"total_assets":590665373538.0}],"current_price":2135.0,"change_pct":-1.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":3040.0},{"date":"2017-01-11","close":2860.0},{"date":"2017-01-12","close":3060.0},{"date":"2017-01-13","close":3055.0},{"date":"2017-01-16","close":2940.0},{"date":"2017-01-17","close":2670.0},{"date":"2017-01-18","close":2375.0},{"date":"2017-01-19","close":2550.0},{"date":"2017-01-20","close":2420.0},{"date":"2017-01-23","close":2265.0},{"date":"2017-01-24","close":2220.0},{"date":"2017-01-25","close":2175.0},{"date":"2017-01-26","close":2320.0},{"date":"2017-01-31","close":2330.0},{"date":"2017-02-01","close":2280.0},{"date":"2017-02-02","close":2120.0},{"date":"2017-02-03","close":2040.0},{"date":"2017-02-06","close":1930.0},{"date":"2017-02-07","close":1945.0},{"date":"2017-02-08","close":1905.0},{"date":"2017-02-09","close":2000.0},{"date":"2017-02-10","close":1920.0},{"date":"2017-02-13","close":1890.0},{"date":"2017-02-14","close":1870.0},{"date":"2017-02-15","close":1895.0},{"date":"2017-02-16","close":2065.0},{"date":"2017-02-17","close":2005.0},{"date":"2017-02-20","close":2000.0},{"date":"2017-02-21","close":2045.0},{"date":"2017-02-22","close":1975.0},{"date":"2017-02-23","close":1870.0},{"date":"2017-02-24","close":1810.0},{"date":"2017-02-27","close":1825.0},{"date":"2017-02-28","close":1815.0},{"date":"2017-03-02","close":1835.0},{"date":"2017-03-03","close":1815.0},{"date":"2017-03-06","close":1820.0},{"date":"2017-03-07","close":1885.0},{"date":"2017-03-08","close":1920.0},{"date":"2017-03-09","close":1930.0},{"date":"2017-03-10","close":1925.0},{"date":"2017-03-13","close":1905.0},{"date":"2017-03-14","close":1845.0},{"date":"2017-03-15","close":1785.0},{"date":"2017-03-16","close":1840.0},{"date":"2017-03-17","close":1800.0},{"date":"2017-03-20","close":1750.0},{"date":"2017-03-21","close":1670.0},{"date":"2017-03-22","close":1655.0},{"date":"2017-03-23","close":1725.0},{"date":"2017-03-24","close":1905.0},{"date":"2017-03-27","close":1790.0},{"date":"2017-03-28","close":1820.0},{"date":"2017-03-29","close":1785.0},{"date":"2017-03-30","close":1780.0},{"date":"2017-03-31","close":1780.0},{"date":"2017-04-03","close":1730.0},{"date":"2017-04-04","close":1670.0},{"date":"2017-04-05","close":1715.0},{"date":"2017-04-06","close":1665.0},{"date":"2017-04-07","close":1685.0},{"date":"2017-04-10","close":1660.0},{"date":"2017-04-11","close":1650.0},{"date":"2017-04-12","close":1650.0},{"date":"2017-04-13","close":1670.0},{"date":"2017-04-14","close":1690.0},{"date":"2017-04-17","close":1710.0},{"date":"2017-04-18","close":1715.0},{"date":"2017-04-19","close":1780.0},{"date":"2017-04-20","close":1810.0},{"date":"2017-04-21","close":1795.0},{"date":"2017-04-24","close":1760.0},{"date":"2017-04-25","close":1815.0},{"date":"2017-04-26","close":1815.0},{"date":"2017-04-27","close":1755.0},{"date":"2017-04-28","close":1815.0},{"date":"2017-05-02","close":2010.0},{"date":"2017-05-04","close":2085.0},{"date":"2017-05-08","close":2090.0},{"date":"2017-05-10","close":1975.0},{"date":"2017-05-11","close":2300.0},{"date":"2017-05-12","close":2280.0},{"date":"2017-05-15","close":2400.0},{"date":"2017-05-16","close":2395.0},{"date":"2017-05-17","close":2245.0},{"date":"2017-05-18","close":2290.0},{"date":"2017-05-19","close":2360.0},{"date":"2017-05-22","close":2430.0},{"date":"2017-05-23","close":2100.0},{"date":"2017-05-24","close":1995.0},{"date":"2017-05-25","close":1985.0},{"date":"2017-05-26","close":2040.0},{"date":"2017-05-29","close":1970.0},{"date":"2017-05-30","close":1945.0},{"date":"2017-05-31","close":1970.0},{"date":"2017-06-01","close":1985.0},{"date":"2017-06-02","close":1950.0},{"date":"2017-06-05","close":1920.0},{"date":"2017-06-07","close":1880.0},{"date":"2017-06-08","close":1845.0},{"date":"2017-06-09","close":1850.0},{"date":"2017-06-12","close":1850.0},{"date":"2017-06-13","close":1880.0},{"date":"2017-06-14","close":1990.0},{"date":"2017-06-15","close":2050.0},{"date":"2017-06-16","close":2010.0},{"date":"2017-06-19","close":1935.0},{"date":"2017-06-20","close":2160.0},{"date":"2017-06-21","close":2045.0},{"date":"2017-06-22","close":2170.0},{"date":"2017-06-23","close":2180.0},{"date":"2017-06-26","close":2240.0},{"date":"2017-06-27","close":2240.0},{"date":"2017-06-28","close":2245.0},{"date":"2017-06-29","close":2250.0},{"date":"2017-06-30","close":2240.0},{"date":"2017-07-03","close":2230.0},{"date":"2017-07-04","close":2100.0},{"date":"2017-07-05","close":2275.0},{"date":"2017-07-06","close":2280.0},{"date":"2017-07-07","close":2300.0},{"date":"2017-07-10","close":2200.0},{"date":"2017-07-11","close":2160.0},{"date":"2017-07-12","close":2160.0},{"date":"2017-07-13","close":2125.0},{"date":"2017-07-14","close":2180.0},{"date":"2017-07-17","close":2250.0},{"date":"2017-07-18","close":2210.0},{"date":"2017-07-19","close":2210.0},{"date":"2017-07-20","close":2270.0},{"date":"2017-07-21","close":2320.0},{"date":"2017-07-24","close":2210.0},{"date":"2017-07-25","close":2190.0},{"date":"2017-07-26","close":2165.0},{"date":"2017-07-27","close":2150.0},{"date":"2017-07-28","close":2150.0},{"date":"2017-07-31","close":2100.0},{"date":"2017-08-01","close":2085.0},{"date":"2017-08-02","close":2160.0},{"date":"2017-08-03","close":2150.0},{"date":"2017-08-04","close":2210.0},{"date":"2017-08-07","close":2175.0},{"date":"2017-08-08","close":2195.0},{"date":"2017-08-09","close":2160.0},{"date":"2017-08-10","close":2190.0},{"date":"2017-08-11","close":2245.0},{"date":"2017-08-14","close":2295.0},{"date":"2017-08-16","close":2200.0},{"date":"2017-08-17","close":2195.0},{"date":"2017-08-18","close":2180.0},{"date":"2017-08-21","close":2150.0},{"date":"2017-08-22","close":2155.0},{"date":"2017-08-23","close":2180.0},{"date":"2017-08-24","close":2195.0},{"date":"2017-08-25","close":2185.0},{"date":"2017-08-28","close":2185.0},{"date":"2017-08-29","close":2180.0},{"date":"2017-08-30","close":2200.0},{"date":"2017-08-31","close":2195.0},{"date":"2017-09-01","close":2175.0},{"date":"2017-09-04","close":2165.0},{"date":"2017-09-05","close":2145.0},{"date":"2017-09-06","close":2140.0},{"date":"2017-09-07","close":2090.0},{"date":"2017-09-08","close":2115.0},{"date":"2017-09-11","close":2075.0},{"date":"2017-09-12","close":2065.0},{"date":"2017-09-13","close":2040.0},{"date":"2017-09-14","close":2140.0},{"date":"2017-09-15","close":2175.0},{"date":"2017-09-18","close":2185.0},{"date":"2017-09-19","close":2150.0},{"date":"2017-09-20","close":2135.0},{"date":"2017-09-21","close":2175.0},{"date":"2017-09-22","close":2140.0},{"date":"2017-09-25","close":2070.0},{"date":"2017-09-26","close":2055.0},{"date":"2017-09-27","close":2060.0},{"date":"2017-09-28","close":2080.0},{"date":"2017-09-29","close":2085.0},{"date":"2017-10-10","close":2060.0},{"date":"2017-10-11","close":2100.0},{"date":"2017-10-12","close":2120.0},{"date":"2017-10-13","close":2075.0},{"date":"2017-10-16","close":2000.0},{"date":"2017-10-17","close":2010.0},{"date":"2017-10-18","close":1990.0},{"date":"2017-10-19","close":1995.0},{"date":"2017-10-20","close":2040.0},{"date":"2017-10-23","close":2195.0},{"date":"2017-10-24","close":2200.0},{"date":"2017-10-25","close":2150.0},{"date":"2017-10-26","close":2100.0},{"date":"2017-10-27","close":2260.0},{"date":"2017-10-30","close":2155.0},{"date":"2017-10-31","close":2190.0},{"date":"2017-11-01","close":2175.0},{"date":"2017-11-02","close":2210.0},{"date":"2017-11-03","close":2230.0},{"date":"2017-11-06","close":2180.0},{"date":"2017-11-07","close":2185.0},{"date":"2017-11-08","close":2215.0},{"date":"2017-11-09","close":2210.0},{"date":"2017-11-10","close":2195.0},{"date":"2017-11-13","close":2170.0},{"date":"2017-11-14","close":2235.0},{"date":"2017-11-15","close":2160.0},{"date":"2017-11-16","close":2170.0},{"date":"2017-11-17","close":2130.0},{"date":"2017-11-20","close":2105.0},{"date":"2017-11-21","close":2210.0},{"date":"2017-11-22","close":2155.0},{"date":"2017-11-23","close":2145.0},{"date":"2017-11-24","close":2155.0},{"date":"2017-11-27","close":2160.0},{"date":"2017-11-28","close":2120.0},{"date":"2017-11-29","close":2120.0},{"date":"2017-11-30","close":2160.0},{"date":"2017-12-01","close":2125.0},{"date":"2017-12-04","close":2095.0},{"date":"2017-12-05","close":2100.0},{"date":"2017-12-06","close":2090.0},{"date":"2017-12-07","close":2075.0},{"date":"2017-12-08","close":2035.0},{"date":"2017-12-11","close":2200.0},{"date":"2017-12-12","close":2140.0},{"date":"2017-12-13","close":2130.0},{"date":"2017-12-14","close":2125.0},{"date":"2017-12-15","close":2090.0},{"date":"2017-12-18","close":2060.0},{"date":"2017-12-19","close":2015.0},{"date":"2017-12-20","close":2045.0},{"date":"2017-12-21","close":2040.0},{"date":"2017-12-22","close":2040.0},{"date":"2017-12-26","close":2040.0},{"date":"2017-12-27","close":2060.0},{"date":"2017-12-28","close":2120.0},{"date":"2018-01-02","close":2145.0},{"date":"2018-01-03","close":2125.0},{"date":"2018-01-04","close":2125.0},{"date":"2018-01-05","close":2070.0},{"date":"2018-01-08","close":2070.0},{"date":"2018-01-09","close":2080.0},{"date":"2018-01-10","close":2045.0},{"date":"2018-01-11","close":2075.0},{"date":"2018-01-12","close":2060.0},{"date":"2018-01-15","close":2055.0},{"date":"2018-01-16","close":2045.0},{"date":"2018-01-17","close":2050.0},{"date":"2018-01-18","close":2035.0},{"date":"2018-01-19","close":2040.0},{"date":"2018-01-22","close":2055.0},{"date":"2018-01-23","close":2040.0},{"date":"2018-01-24","close":2080.0},{"date":"2018-01-25","close":2090.0},{"date":"2018-01-26","close":2195.0},{"date":"2018-01-29","close":2200.0},{"date":"2018-01-30","close":2445.0},{"date":"2018-01-31","close":2490.0},{"date":"2018-02-01","close":2465.0},{"date":"2018-02-02","close":2440.0},{"date":"2018-02-05","close":2480.0},{"date":"2018-02-06","close":2430.0},{"date":"2018-02-07","close":2375.0},{"date":"2018-02-08","close":2425.0},{"date":"2018-02-09","close":2360.0},{"date":"2018-02-12","close":2345.0},{"date":"2018-02-13","close":2325.0},{"date":"2018-02-14","close":2400.0},{"date":"2018-02-19","close":2365.0},{"date":"2018-02-20","close":2450.0},{"date":"2018-02-21","close":2450.0},{"date":"2018-02-22","close":2480.0},{"date":"2018-02-23","close":2415.0},{"date":"2018-02-26","close":2415.0},{"date":"2018-02-27","close":2370.0},{"date":"2018-02-28","close":2365.0},{"date":"2018-03-02","close":2315.0},{"date":"2018-03-05","close":2295.0},{"date":"2018-03-06","close":2440.0},{"date":"2018-03-07","close":2425.0},{"date":"2018-03-08","close":2575.0},{"date":"2018-03-09","close":2515.0},{"date":"2018-03-12","close":2580.0},{"date":"2018-03-13","close":2505.0},{"date":"2018-03-14","close":2550.0},{"date":"2018-03-15","close":2570.0},{"date":"2018-03-16","close":2565.0},{"date":"2018-03-19","close":2560.0},{"date":"2018-03-20","close":2530.0},{"date":"2018-03-21","close":2520.0},{"date":"2018-03-22","close":2360.0},{"date":"2018-03-23","close":2380.0},{"date":"2018-03-26","close":2375.0},{"date":"2018-03-27","close":2375.0},{"date":"2018-03-28","close":2385.0},{"date":"2018-03-29","close":2485.0},{"date":"2018-03-30","close":2495.0},{"date":"2018-04-02","close":2595.0},{"date":"2018-04-03","close":2640.0},{"date":"2018-04-04","close":2660.0},{"date":"2018-04-05","close":2655.0},{"date":"2018-04-06","close":2660.0},{"date":"2018-04-09","close":2680.0},{"date":"2018-04-10","close":2670.0},{"date":"2018-04-11","close":2805.0},{"date":"2018-04-12","close":3230.0},{"date":"2018-04-13","close":3385.0},{"date":"2018-04-16","close":4115.0},{"date":"2018-04-17","close":4145.0},{"date":"2018-04-18","close":4150.0},{"date":"2018-04-19","close":4260.0},{"date":"2018-04-20","close":4295.0},{"date":"2018-04-23","close":4345.0},{"date":"2018-04-24","close":4320.0},{"date":"2018-04-25","close":4810.0},{"date":"2018-04-26","close":4735.0},{"date":"2018-04-27","close":4850.0},{"date":"2018-04-30","close":5060.0},{"date":"2018-05-02","close":4995.0},{"date":"2018-05-03","close":5330.0},{"date":"2018-05-04","close":5350.0},{"date":"2018-05-08","close":5350.0},{"date":"2018-05-09","close":5300.0},{"date":"2018-05-10","close":5680.0},{"date":"2018-05-11","close":6060.0},{"date":"2018-05-14","close":5900.0},{"date":"2018-05-15","close":4130.0},{"date":"2018-05-16","close":3430.0},{"date":"2018-05-17","close":3625.0},{"date":"2018-05-18","close":3720.0},{"date":"2018-05-21","close":3760.0},{"date":"2018-05-23","close":3605.0},{"date":"2018-05-24","close":3245.0},{"date":"2018-05-25","close":3170.0},{"date":"2018-05-28","close":3630.0},{"date":"2018-05-29","close":3330.0},{"date":"2018-05-30","close":3335.0},{"date":"2018-05-31","close":3460.0},{"date":"2018-06-01","close":3380.0},{"date":"2018-06-04","close":3395.0},{"date":"2018-06-05","close":3520.0},{"date":"2018-06-07","close":3590.0},{"date":"2018-06-08","close":3620.0},{"date":"2018-06-11","close":3565.0},{"date":"2018-06-12","close":3580.0},{"date":"2018-06-14","close":3560.0},{"date":"2018-06-15","close":3420.0},{"date":"2018-06-18","close":3280.0},{"date":"2018-06-19","close":3220.0},{"date":"2018-06-20","close":3390.0},{"date":"2018-06-21","close":3325.0},{"date":"2018-06-22","close":3340.0},{"date":"2018-06-25","close":3215.0},{"date":"2018-06-26","close":3200.0},{"date":"2018-06-27","close":3140.0},{"date":"2018-06-28","close":2975.0},{"date":"2018-06-29","close":2910.0},{"date":"2018-07-02","close":2795.0},{"date":"2018-07-03","close":2850.0},{"date":"2018-07-04","close":2915.0},{"date":"2018-07-05","close":2835.0},{"date":"2018-07-06","close":2800.0},{"date":"2018-07-09","close":3000.0},{"date":"2018-07-10","close":3400.0},{"date":"2018-07-11","close":3365.0},{"date":"2018-07-12","close":3460.0},{"date":"2018-07-13","close":3460.0},{"date":"2018-07-16","close":3415.0},{"date":"2018-07-17","close":3285.0},{"date":"2018-07-18","close":3295.0},{"date":"2018-07-19","close":3100.0},{"date":"2018-07-20","close":3100.0},{"date":"2018-07-23","close":2965.0},{"date":"2018-07-24","close":2890.0},{"date":"2018-07-25","close":3020.0},{"date":"2018-07-26","close":3040.0},{"date":"2018-07-27","close":3090.0},{"date":"2018-07-30","close":3125.0},{"date":"2018-07-31","close":3060.0},{"date":"2018-08-01","close":3100.0},{"date":"2018-08-02","close":3105.0},{"date":"2018-08-03","close":3120.0},{"date":"2018-08-06","close":3100.0},{"date":"2018-08-07","close":3050.0},{"date":"2018-08-08","close":3030.0},{"date":"2018-08-09","close":3035.0},{"date":"2018-08-10","close":3035.0},{"date":"2018-08-13","close":2965.0},{"date":"2018-08-14","close":3040.0},{"date":"2018-08-16","close":3055.0},{"date":"2018-08-17","close":3080.0},{"date":"2018-08-20","close":3120.0},{"date":"2018-08-21","close":3080.0},{"date":"2018-08-22","close":3020.0},{"date":"2018-08-23","close":2995.0},{"date":"2018-08-24","close":2995.0},{"date":"2018-08-27","close":3010.0},{"date":"2018-08-28","close":3000.0},{"date":"2018-08-29","close":2960.0},{"date":"2018-08-30","close":2910.0},{"date":"2018-08-31","close":3000.0},{"date":"2018-09-03","close":2965.0},{"date":"2018-09-04","close":2970.0},{"date":"2018-09-05","close":2935.0},{"date":"2018-09-06","close":2940.0},{"date":"2018-09-07","close":3590.0},{"date":"2018-09-10","close":4100.0},{"date":"2018-09-11","close":4135.0},{"date":"2018-09-12","close":4180.0},{"date":"2018-09-13","close":4310.0},{"date":"2018-09-14","close":4860.0},{"date":"2018-09-17","close":4690.0},{"date":"2018-09-18","close":4160.0},{"date":"2018-09-19","close":4215.0},{"date":"2018-09-20","close":4455.0},{"date":"2018-09-21","close":4485.0},{"date":"2018-09-27","close":4565.0},{"date":"2018-09-28","close":4700.0},{"date":"2018-10-01","close":4275.0},{"date":"2018-10-02","close":4500.0},{"date":"2018-10-04","close":4100.0},{"date":"2018-10-05","close":3445.0},{"date":"2018-10-08","close":3125.0},{"date":"2018-10-10","close":2910.0},{"date":"2018-10-11","close":2760.0},{"date":"2018-10-12","close":2755.0},{"date":"2018-10-15","close":2410.0},{"date":"2018-10-16","close":2455.0},{"date":"2018-10-17","close":2490.0},{"date":"2018-10-18","close":2430.0},{"date":"2018-10-19","close":2395.0},{"date":"2018-10-22","close":2425.0},{"date":"2018-10-23","close":2395.0},{"date":"2018-10-24","close":2330.0},{"date":"2018-10-25","close":2240.0},{"date":"2018-10-26","close":2070.0},{"date":"2018-10-29","close":2010.0},{"date":"2018-10-30","close":2085.0},{"date":"2018-10-31","close":2395.0},{"date":"2018-11-01","close":2405.0},{"date":"2018-11-02","close":2400.0},{"date":"2018-11-05","close":2485.0},{"date":"2018-11-06","close":2400.0},{"date":"2018-11-07","close":2420.0},{"date":"2018-11-08","close":2490.0},{"date":"2018-11-09","close":2470.0},{"date":"2018-11-12","close":2465.0},{"date":"2018-11-13","close":2345.0},{"date":"2018-11-14","close":2280.0},{"date":"2018-11-15","close":2395.0},{"date":"2018-11-16","close":2420.0},{"date":"2018-11-19","close":2520.0},{"date":"2018-11-20","close":2700.0},{"date":"2018-11-21","close":2745.0},{"date":"2018-11-22","close":2685.0},{"date":"2018-11-23","close":2700.0},{"date":"2018-11-26","close":2650.0},{"date":"2018-11-27","close":2565.0},{"date":"2018-11-28","close":2370.0},{"date":"2018-11-29","close":2390.0},{"date":"2018-11-30","close":2425.0},{"date":"2018-12-03","close":2495.0},{"date":"2018-12-04","close":2570.0},{"date":"2018-12-05","close":2590.0},{"date":"2018-12-06","close":2520.0},{"date":"2018-12-07","close":2540.0},{"date":"2018-12-10","close":2625.0},{"date":"2018-12-11","close":2815.0},{"date":"2018-12-12","close":2800.0},{"date":"2018-12-13","close":2905.0},{"date":"2018-12-14","close":2925.0},{"date":"2018-12-17","close":2845.0},{"date":"2018-12-18","close":2795.0},{"date":"2018-12-19","close":2790.0},{"date":"2018-12-20","close":2775.0},{"date":"2018-12-21","close":2690.0},{"date":"2018-12-24","close":2530.0},{"date":"2018-12-26","close":2450.0},{"date":"2018-12-27","close":2510.0},{"date":"2018-12-28","close":2500.0},{"date":"2019-01-02","close":2395.0},{"date":"2019-01-03","close":2355.0},{"date":"2019-01-04","close":2355.0},{"date":"2019-01-07","close":2395.0},{"date":"2019-01-08","close":2360.0},{"date":"2019-01-09","close":2395.0},{"date":"2019-01-10","close":2340.0},{"date":"2019-01-11","close":2345.0},{"date":"2019-01-14","close":2365.0},{"date":"2019-01-15","close":2315.0},{"date":"2019-01-16","close":2340.0},{"date":"2019-01-17","close":2325.0},{"date":"2019-01-18","close":2300.0},{"date":"2019-01-21","close":2280.0},{"date":"2019-01-22","close":2290.0},{"date":"2019-01-23","close":2300.0},{"date":"2019-01-24","close":2260.0},{"date":"2019-01-25","close":2265.0},{"date":"2019-01-28","close":2245.0},{"date":"2019-01-29","close":2190.0},{"date":"2019-01-30","close":2270.0},{"date":"2019-01-31","close":2330.0},{"date":"2019-02-01","close":2345.0},{"date":"2019-02-07","close":2350.0},{"date":"2019-02-08","close":2310.0},{"date":"2019-02-11","close":2280.0},{"date":"2019-02-12","close":2330.0},{"date":"2019-02-13","close":2255.0},{"date":"2019-02-14","close":2260.0},{"date":"2019-02-15","close":2230.0},{"date":"2019-02-18","close":2230.0},{"date":"2019-02-19","close":2200.0},{"date":"2019-02-20","close":2185.0},{"date":"2019-02-21","close":2170.0},{"date":"2019-02-22","close":2130.0},{"date":"2019-02-25","close":2115.0},{"date":"2019-02-26","close":2130.0},{"date":"2019-02-27","close":2200.0},{"date":"2019-02-28","close":2160.0},{"date":"2019-03-04","close":2160.0},{"date":"2019-03-05","close":2070.0},{"date":"2019-03-06","close":2070.0},{"date":"2019-03-07","close":2050.0},{"date":"2019-03-08","close":2005.0},{"date":"2019-03-11","close":1960.0},{"date":"2019-03-12","close":1975.0},{"date":"2019-03-13","close":2095.0},{"date":"2019-03-14","close":2110.0},{"date":"2019-03-15","close":2035.0},{"date":"2019-03-18","close":2040.0},{"date":"2019-03-19","close":2030.0},{"date":"2019-03-20","close":2000.0},{"date":"2019-03-21","close":1970.0},{"date":"2019-03-22","close":1960.0},{"date":"2019-03-25","close":1920.0},{"date":"2019-03-26","close":1930.0},{"date":"2019-03-27","close":1915.0},{"date":"2019-03-28","close":1885.0},{"date":"2019-03-29","close":1915.0},{"date":"2019-04-01","close":1930.0},{"date":"2019-04-02","close":1915.0},{"date":"2019-04-03","close":1915.0},{"date":"2019-04-04","close":2100.0},{"date":"2019-04-05","close":2095.0},{"date":"2019-04-08","close":2125.0},{"date":"2019-04-09","close":2055.0},{"date":"2019-04-10","close":2015.0},{"date":"2019-04-11","close":2065.0},{"date":"2019-04-12","close":2060.0},{"date":"2019-04-15","close":2160.0},{"date":"2019-04-16","close":2110.0},{"date":"2019-04-17","close":2120.0},{"date":"2019-04-18","close":2065.0},{"date":"2019-04-19","close":2030.0},{"date":"2019-04-22","close":2035.0},{"date":"2019-04-23","close":2050.0},{"date":"2019-04-24","close":2025.0},{"date":"2019-04-25","close":1985.0},{"date":"2019-04-26","close":1980.0},{"date":"2019-04-29","close":1975.0},{"date":"2019-04-30","close":1945.0},{"date":"2019-05-02","close":2060.0},{"date":"2019-05-03","close":2065.0},{"date":"2019-05-07","close":2110.0},{"date":"2019-05-08","close":2010.0},{"date":"2019-05-09","close":1970.0},{"date":"2019-05-10","close":2050.0},{"date":"2019-05-13","close":1985.0},{"date":"2019-05-14","close":1980.0},{"date":"2019-05-15","close":2010.0},{"date":"2019-05-16","close":1910.0},{"date":"2019-05-17","close":1910.0},{"date":"2019-05-20","close":1760.0},{"date":"2019-05-21","close":1770.0},{"date":"2019-05-22","close":1775.0},{"date":"2019-05-23","close":1750.0},{"date":"2019-05-24","close":1740.0},{"date":"2019-05-27","close":1760.0},{"date":"2019-05-28","close":1765.0},{"date":"2019-05-29","close":1735.0},{"date":"2019-05-30","close":1740.0},{"date":"2019-05-31","close":1725.0},{"date":"2019-06-03","close":1715.0},{"date":"2019-06-04","close":1720.0},{"date":"2019-06-05","close":1710.0},{"date":"2019-06-07","close":1700.0},{"date":"2019-06-10","close":1715.0},{"date":"2019-06-11","close":1745.0},{"date":"2019-06-12","close":1730.0},{"date":"2019-06-13","close":1740.0},{"date":"2019-06-14","close":1740.0},{"date":"2019-06-17","close":1765.0},{"date":"2019-06-18","close":1855.0},{"date":"2019-06-19","close":1835.0},{"date":"2019-06-20","close":1835.0},{"date":"2019-06-21","close":1810.0},{"date":"2019-06-24","close":1765.0},{"date":"2019-06-25","close":1740.0},{"date":"2019-06-26","close":1740.0},{"date":"2019-06-27","close":1720.0},{"date":"2019-06-28","close":1695.0},{"date":"2019-07-01","close":1720.0},{"date":"2019-07-02","close":1720.0},{"date":"2019-07-03","close":1700.0},{"date":"2019-07-04","close":1695.0},{"date":"2019-07-05","close":1700.0},{"date":"2019-07-08","close":1660.0},{"date":"2019-07-09","close":1645.0},{"date":"2019-07-10","close":1655.0},{"date":"2019-07-11","close":1630.0},{"date":"2019-07-12","close":1675.0},{"date":"2019-07-15","close":1670.0},{"date":"2019-07-16","close":1675.0},{"date":"2019-07-17","close":1635.0},{"date":"2019-07-18","close":1585.0},{"date":"2019-07-19","close":1595.0},{"date":"2019-07-22","close":1620.0},{"date":"2019-07-23","close":1650.0},{"date":"2019-07-24","close":1625.0},{"date":"2019-07-25","close":1555.0},{"date":"2019-07-26","close":1560.0},{"date":"2019-07-29","close":1625.0},{"date":"2019-07-30","close":1620.0},{"date":"2019-07-31","close":1580.0},{"date":"2019-08-01","close":1550.0},{"date":"2019-08-02","close":1520.0},{"date":"2019-08-05","close":1445.0},{"date":"2019-08-06","close":1240.0},{"date":"2019-08-07","close":1290.0},{"date":"2019-08-08","close":1270.0},{"date":"2019-08-09","close":1305.0},{"date":"2019-08-12","close":1370.0},{"date":"2019-08-13","close":1360.0},{"date":"2019-08-14","close":1415.0},{"date":"2019-08-16","close":1365.0},{"date":"2019-08-19","close":1395.0},{"date":"2019-08-20","close":1415.0},{"date":"2019-08-21","close":1415.0},{"date":"2019-08-22","close":1405.0},{"date":"2019-08-23","close":1395.0},{"date":"2019-08-26","close":1360.0},{"date":"2019-08-27","close":1360.0},{"date":"2019-08-28","close":1370.0},{"date":"2019-08-29","close":1330.0},{"date":"2019-08-30","close":1340.0},{"date":"2019-09-02","close":1350.0},{"date":"2019-09-03","close":1355.0},{"date":"2019-09-04","close":1385.0},{"date":"2019-09-05","close":1390.0},{"date":"2019-09-06","close":1370.0},{"date":"2019-09-09","close":1360.0},{"date":"2019-09-10","close":1405.0},{"date":"2019-09-11","close":1410.0},{"date":"2019-09-16","close":1415.0},{"date":"2019-09-17","close":1445.0},{"date":"2019-09-18","close":1465.0},{"date":"2019-09-19","close":1485.0},{"date":"2019-09-20","close":1490.0},{"date":"2019-09-23","close":1480.0},{"date":"2019-09-24","close":1470.0},{"date":"2019-09-25","close":1470.0},{"date":"2019-09-26","close":1450.0},{"date":"2019-09-27","close":1410.0},{"date":"2019-09-30","close":1380.0},{"date":"2019-10-01","close":1410.0},{"date":"2019-10-02","close":1385.0},{"date":"2019-10-04","close":1380.0},{"date":"2019-10-07","close":1350.0},{"date":"2019-10-08","close":1360.0},{"date":"2019-10-10","close":1355.0},{"date":"2019-10-11","close":1365.0},{"date":"2019-10-14","close":1365.0},{"date":"2019-10-15","close":1400.0},{"date":"2019-10-16","close":1400.0},{"date":"2019-10-17","close":1410.0},{"date":"2019-10-18","close":1410.0},{"date":"2019-10-21","close":1390.0},{"date":"2019-10-22","close":1340.0},{"date":"2019-10-23","close":1330.0},{"date":"2019-10-24","close":1285.0},{"date":"2019-10-25","close":1285.0},{"date":"2019-10-28","close":1285.0},{"date":"2019-10-29","close":1295.0},{"date":"2019-10-30","close":1320.0},{"date":"2019-10-31","close":1335.0},{"date":"2019-11-01","close":1320.0},{"date":"2019-11-04","close":1300.0},{"date":"2019-11-05","close":1305.0},{"date":"2019-11-06","close":1300.0},{"date":"2019-11-07","close":1305.0},{"date":"2019-11-08","close":1325.0},{"date":"2019-11-11","close":1290.0},{"date":"2019-11-12","close":1310.0},{"date":"2019-11-13","close":1335.0},{"date":"2019-11-14","close":1735.0},{"date":"2019-11-15","close":1690.0},{"date":"2019-11-18","close":1670.0},{"date":"2019-11-19","close":1610.0},{"date":"2019-11-20","close":1660.0},{"date":"2019-11-21","close":1580.0},{"date":"2019-11-22","close":1505.0},{"date":"2019-11-25","close":1530.0},{"date":"2019-11-26","close":1545.0},{"date":"2019-11-27","close":1525.0},{"date":"2019-11-28","close":1740.0},{"date":"2019-11-29","close":1695.0},{"date":"2019-12-02","close":1630.0},{"date":"2019-12-03","close":1600.0},{"date":"2019-12-04","close":1745.0},{"date":"2019-12-05","close":1635.0},{"date":"2019-12-06","close":1810.0},{"date":"2019-12-09","close":1850.0},{"date":"2019-12-10","close":1775.0},{"date":"2019-12-11","close":1735.0},{"date":"2019-12-12","close":1680.0},{"date":"2019-12-13","close":1745.0},{"date":"2019-12-16","close":1705.0},{"date":"2019-12-17","close":1665.0},{"date":"2019-12-18","close":1610.0},{"date":"2019-12-19","close":1635.0},{"date":"2019-12-20","close":1605.0},{"date":"2019-12-23","close":1610.0},{"date":"2019-12-24","close":1580.0},{"date":"2019-12-26","close":1565.0},{"date":"2019-12-27","close":1575.0},{"date":"2019-12-30","close":1630.0},{"date":"2020-01-02","close":1665.0},{"date":"2020-01-03","close":1625.0},{"date":"2020-01-06","close":1575.0},{"date":"2020-01-07","close":1610.0},{"date":"2020-01-08","close":1570.0},{"date":"2020-01-09","close":1575.0},{"date":"2020-01-10","close":1560.0},{"date":"2020-01-13","close":1595.0},{"date":"2020-01-14","close":1625.0},{"date":"2020-01-15","close":1670.0},{"date":"2020-01-16","close":1680.0},{"date":"2020-01-17","close":1675.0},{"date":"2020-01-20","close":1605.0},{"date":"2020-01-21","close":1600.0},{"date":"2020-01-22","close":1620.0},{"date":"2020-01-23","close":1650.0},{"date":"2020-01-28","close":1585.0},{"date":"2020-01-29","close":1615.0},{"date":"2020-01-30","close":1565.0},{"date":"2020-01-31","close":1540.0},{"date":"2020-02-03","close":1505.0},{"date":"2020-02-04","close":1565.0},{"date":"2020-02-05","close":1500.0},{"date":"2020-02-06","close":1510.0},{"date":"2020-02-07","close":1525.0},{"date":"2020-02-10","close":1515.0},{"date":"2020-02-11","close":1505.0},{"date":"2020-02-12","close":1495.0},{"date":"2020-02-13","close":1515.0},{"date":"2020-02-14","close":1485.0},{"date":"2020-02-17","close":1440.0},{"date":"2020-02-18","close":1430.0},{"date":"2020-02-19","close":1445.0},{"date":"2020-02-20","close":1400.0},{"date":"2020-02-21","close":1375.0},{"date":"2020-02-24","close":1310.0},{"date":"2020-02-25","close":1355.0},{"date":"2020-02-26","close":1350.0},{"date":"2020-02-27","close":1295.0},{"date":"2020-02-28","close":1290.0},{"date":"2020-03-02","close":1275.0},{"date":"2020-03-03","close":1295.0},{"date":"2020-03-04","close":1305.0},{"date":"2020-03-05","close":1330.0},{"date":"2020-03-06","close":1305.0},{"date":"2020-03-09","close":1255.0},{"date":"2020-03-10","close":1270.0},{"date":"2020-03-11","close":1175.0},{"date":"2020-03-12","close":1050.0},{"date":"2020-03-13","close":979.0},{"date":"2020-03-16","close":924.0},{"date":"2020-03-17","close":909.0},{"date":"2020-03-18","close":889.0},{"date":"2020-03-19","close":711.0},{"date":"2020-03-20","close":730.0},{"date":"2020-03-23","close":688.0},{"date":"2020-03-24","close":660.0},{"date":"2020-03-25","close":858.0},{"date":"2020-03-26","close":1010.0},{"date":"2020-03-27","close":1150.0},{"date":"2020-03-30","close":1395.0},{"date":"2020-03-31","close":1285.0},{"date":"2020-04-01","close":1290.0},{"date":"2020-04-02","close":1200.0},{"date":"2020-04-03","close":1200.0},{"date":"2020-04-06","close":1260.0},{"date":"2020-04-07","close":1280.0},{"date":"2020-04-08","close":1250.0},{"date":"2020-04-09","close":1260.0},{"date":"2020-04-10","close":1300.0},{"date":"2020-04-13","close":1265.0},{"date":"2020-04-14","close":1305.0},{"date":"2020-04-16","close":1310.0},{"date":"2020-04-17","close":1430.0},{"date":"2020-04-20","close":1550.0},{"date":"2020-04-21","close":1550.0},{"date":"2020-04-22","close":1535.0},{"date":"2020-04-23","close":1525.0},{"date":"2020-04-24","close":1470.0},{"date":"2020-04-27","close":1465.0},{"date":"2020-04-28","close":1460.0},{"date":"2020-04-29","close":1450.0},{"date":"2020-05-04","close":1485.0},{"date":"2020-05-06","close":1480.0},{"date":"2020-05-07","close":1480.0},{"date":"2020-05-08","close":1480.0},{"date":"2020-05-11","close":1450.0},{"date":"2020-05-12","close":1395.0},{"date":"2020-05-13","close":1410.0},{"date":"2020-05-14","close":1375.0},{"date":"2020-05-15","close":1370.0},{"date":"2020-05-18","close":1310.0},{"date":"2020-05-19","close":1355.0},{"date":"2020-05-20","close":1335.0},{"date":"2020-05-21","close":1340.0},{"date":"2020-05-22","close":1320.0},{"date":"2020-05-25","close":1345.0},{"date":"2020-05-26","close":1385.0},{"date":"2020-05-27","close":1405.0},{"date":"2020-05-28","close":1390.0},{"date":"2020-05-29","close":1370.0},{"date":"2020-06-01","close":1380.0},{"date":"2020-06-02","close":1380.0},{"date":"2020-06-03","close":1540.0},{"date":"2020-06-04","close":1510.0},{"date":"2020-06-05","close":1500.0},{"date":"2020-06-08","close":1490.0},{"date":"2020-06-09","close":1495.0},{"date":"2020-06-10","close":1465.0},{"date":"2020-06-11","close":1415.0},{"date":"2020-06-12","close":1400.0},{"date":"2020-06-15","close":1335.0},{"date":"2020-06-16","close":1380.0},{"date":"2020-06-17","close":1400.0},{"date":"2020-06-18","close":1400.0},{"date":"2020-06-19","close":1465.0},{"date":"2020-06-22","close":1460.0},{"date":"2020-06-23","close":1435.0},{"date":"2020-06-24","close":1415.0},{"date":"2020-06-25","close":1365.0},{"date":"2020-06-26","close":1380.0},{"date":"2020-06-29","close":1380.0},{"date":"2020-06-30","close":1375.0},{"date":"2020-07-01","close":1385.0},{"date":"2020-07-02","close":1410.0},{"date":"2020-07-03","close":1420.0},{"date":"2020-07-06","close":1410.0},{"date":"2020-07-07","close":1420.0},{"date":"2020-07-08","close":1440.0},{"date":"2020-07-09","close":1420.0},{"date":"2020-07-10","close":1385.0},{"date":"2020-07-13","close":1420.0},{"date":"2020-07-14","close":1385.0},{"date":"2020-07-15","close":1405.0},{"date":"2020-07-16","close":1405.0},{"date":"2020-07-17","close":1420.0},{"date":"2020-07-20","close":1430.0},{"date":"2020-07-21","close":1470.0},{"date":"2020-07-22","close":1435.0},{"date":"2020-07-23","close":1445.0},{"date":"2020-07-24","close":1435.0},{"date":"2020-07-27","close":1460.0},{"date":"2020-07-28","close":1480.0},{"date":"2020-07-29","close":1695.0},{"date":"2020-07-30","close":1665.0},{"date":"2020-07-31","close":1625.0},{"date":"2020-08-03","close":1535.0},{"date":"2020-08-04","close":1590.0},{"date":"2020-08-05","close":1555.0},{"date":"2020-08-06","close":1525.0},{"date":"2020-08-07","close":1535.0},{"date":"2020-08-10","close":1560.0},{"date":"2020-08-11","close":1560.0},{"date":"2020-08-12","close":1530.0},{"date":"2020-08-13","close":1570.0},{"date":"2020-08-14","close":1540.0},{"date":"2020-08-18","close":1420.0},{"date":"2020-08-19","close":1425.0},{"date":"2020-08-20","close":1385.0},{"date":"2020-08-21","close":1385.0},{"date":"2020-08-24","close":1415.0},{"date":"2020-08-25","close":1415.0},{"date":"2020-08-26","close":1420.0},{"date":"2020-08-27","close":1410.0},{"date":"2020-08-28","close":1415.0},{"date":"2020-08-31","close":1460.0},{"date":"2020-09-01","close":1510.0},{"date":"2020-09-02","close":1530.0},{"date":"2020-09-03","close":1500.0},{"date":"2020-09-04","close":1570.0},{"date":"2020-09-07","close":1535.0},{"date":"2020-09-08","close":1480.0},{"date":"2020-09-09","close":1480.0},{"date":"2020-09-10","close":1540.0},{"date":"2020-09-11","close":1535.0},{"date":"2020-09-14","close":1540.0},{"date":"2020-09-15","close":1540.0},{"date":"2020-09-16","close":1635.0},{"date":"2020-09-17","close":1670.0},{"date":"2020-09-18","close":1645.0},{"date":"2020-09-21","close":1970.0},{"date":"2020-09-22","close":1860.0},{"date":"2020-09-23","close":1875.0},{"date":"2020-09-24","close":1720.0},{"date":"2020-09-25","close":1800.0},{"date":"2020-09-28","close":1850.0},{"date":"2020-09-29","close":1845.0},{"date":"2020-10-05","close":1810.0},{"date":"2020-10-06","close":1855.0},{"date":"2020-10-07","close":1905.0},{"date":"2020-10-08","close":1965.0},{"date":"2020-10-12","close":2000.0},{"date":"2020-10-13","close":1975.0},{"date":"2020-10-14","close":1905.0},{"date":"2020-10-15","close":1910.0},{"date":"2020-10-16","close":1830.0},{"date":"2020-10-19","close":1860.0},{"date":"2020-10-20","close":1795.0},{"date":"2020-10-21","close":1800.0},{"date":"2020-10-22","close":1765.0},{"date":"2020-10-23","close":1780.0},{"date":"2020-10-26","close":1695.0},{"date":"2020-10-27","close":1735.0},{"date":"2020-10-28","close":1740.0},{"date":"2020-10-29","close":1730.0},{"date":"2020-10-30","close":1640.0},{"date":"2020-11-02","close":1700.0},{"date":"2020-11-03","close":1740.0},{"date":"2020-11-04","close":1745.0},{"date":"2020-11-05","close":1755.0},{"date":"2020-11-06","close":1740.0},{"date":"2020-11-09","close":1885.0},{"date":"2020-11-10","close":1865.0},{"date":"2020-11-11","close":1875.0},{"date":"2020-11-12","close":1930.0},{"date":"2020-11-13","close":1880.0},{"date":"2020-11-16","close":1915.0},{"date":"2020-11-17","close":1940.0},{"date":"2020-11-18","close":1930.0},{"date":"2020-11-19","close":1945.0},{"date":"2020-11-20","close":1925.0},{"date":"2020-11-23","close":1925.0},{"date":"2020-11-24","close":1990.0},{"date":"2020-11-25","close":1960.0},{"date":"2020-11-26","close":1980.0},{"date":"2020-11-27","close":1970.0},{"date":"2020-11-30","close":1930.0},{"date":"2020-12-01","close":1955.0},{"date":"2020-12-02","close":2045.0},{"date":"2020-12-03","close":2030.0},{"date":"2020-12-04","close":2130.0},{"date":"2020-12-07","close":2020.0},{"date":"2020-12-08","close":1980.0},{"date":"2020-12-09","close":2035.0},{"date":"2020-12-10","close":2075.0},{"date":"2020-12-11","close":2025.0},{"date":"2020-12-14","close":1990.0},{"date":"2020-12-15","close":2010.0},{"date":"2020-12-16","close":2005.0},{"date":"2020-12-17","close":1995.0},{"date":"2020-12-18","close":1970.0},{"date":"2020-12-21","close":1930.0},{"date":"2020-12-22","close":1925.0},{"date":"2020-12-23","close":1925.0},{"date":"2020-12-24","close":1935.0},{"date":"2020-12-28","close":1855.0},{"date":"2020-12-29","close":1905.0},{"date":"2020-12-30","close":1945.0},{"date":"2021-01-04","close":1920.0},{"date":"2021-01-05","close":1935.0},{"date":"2021-01-06","close":1930.0},{"date":"2021-01-07","close":1895.0},{"date":"2021-01-08","close":1885.0},{"date":"2021-01-11","close":1800.0},{"date":"2021-01-12","close":1795.0},{"date":"2021-01-13","close":1810.0},{"date":"2021-01-14","close":1805.0},{"date":"2021-01-15","close":1785.0},{"date":"2021-01-18","close":1850.0},{"date":"2021-01-19","close":1830.0},{"date":"2021-01-20","close":1830.0},{"date":"2021-01-21","close":1865.0},{"date":"2021-01-22","close":1910.0},{"date":"2021-01-25","close":1930.0},{"date":"2021-01-26","close":1900.0},{"date":"2021-01-27","close":1910.0},{"date":"2021-01-28","close":1855.0},{"date":"2021-01-29","close":1865.0},{"date":"2021-02-01","close":1875.0},{"date":"2021-02-02","close":1885.0},{"date":"2021-02-03","close":1880.0},{"date":"2021-02-04","close":1875.0},{"date":"2021-02-05","close":1900.0},{"date":"2021-02-08","close":1900.0},{"date":"2021-02-09","close":1885.0},{"date":"2021-02-10","close":1870.0},{"date":"2021-02-15","close":1870.0},{"date":"2021-02-16","close":1860.0},{"date":"2021-02-17","close":1850.0},{"date":"2021-02-18","close":1830.0},{"date":"2021-02-19","close":1830.0},{"date":"2021-02-22","close":1880.0},{"date":"2021-02-23","close":1890.0},{"date":"2021-02-24","close":1850.0},{"date":"2021-02-25","close":1940.0},{"date":"2021-02-26","close":1890.0},{"date":"2021-03-02","close":1875.0},{"date":"2021-03-03","close":1870.0},{"date":"2021-03-04","close":1870.0},{"date":"2021-03-05","close":1830.0},{"date":"2021-03-08","close":1850.0},{"date":"2021-03-09","close":1840.0},{"date":"2021-03-10","close":1820.0},{"date":"2021-03-11","close":1820.0},{"date":"2021-03-12","close":1835.0},{"date":"2021-03-15","close":1845.0},{"date":"2021-03-16","close":1860.0},{"date":"2021-03-17","close":1850.0},{"date":"2021-03-18","close":1860.0},{"date":"2021-03-19","close":1875.0},{"date":"2021-03-22","close":1940.0},{"date":"2021-03-23","close":1915.0},{"date":"2021-03-24","close":1900.0},{"date":"2021-03-25","close":1930.0},{"date":"2021-03-26","close":1940.0},{"date":"2021-03-29","close":1980.0},{"date":"2021-03-30","close":2005.0},{"date":"2021-03-31","close":2045.0},{"date":"2021-04-01","close":2000.0},{"date":"2021-04-02","close":1975.0},{"date":"2021-04-05","close":2095.0},{"date":"2021-04-06","close":2120.0},{"date":"2021-04-07","close":2285.0},{"date":"2021-04-08","close":2450.0},{"date":"2021-04-09","close":2415.0},{"date":"2021-04-12","close":2415.0},{"date":"2021-04-13","close":2340.0},{"date":"2021-04-14","close":2390.0},{"date":"2021-04-15","close":2525.0},{"date":"2021-04-16","close":2955.0},{"date":"2021-04-19","close":3035.0},{"date":"2021-04-20","close":2995.0},{"date":"2021-04-21","close":3025.0},{"date":"2021-04-22","close":3010.0},{"date":"2021-04-23","close":3170.0},{"date":"2021-04-26","close":3115.0},{"date":"2021-04-27","close":3270.0},{"date":"2021-04-28","close":3295.0},{"date":"2021-04-29","close":3600.0},{"date":"2021-04-30","close":3600.0},{"date":"2021-05-03","close":3530.0},{"date":"2021-05-04","close":3950.0},{"date":"2021-05-06","close":4470.0},{"date":"2021-05-07","close":4135.0},{"date":"2021-05-10","close":4075.0},{"date":"2021-05-11","close":4150.0},{"date":"2021-05-12","close":4020.0},{"date":"2021-05-13","close":3855.0},{"date":"2021-05-14","close":3770.0},{"date":"2021-05-17","close":3665.0},{"date":"2021-05-18","close":3800.0},{"date":"2021-05-20","close":3765.0},{"date":"2021-05-21","close":3975.0},{"date":"2021-05-24","close":3940.0},{"date":"2021-05-25","close":3915.0},{"date":"2021-05-26","close":3750.0},{"date":"2021-05-27","close":3700.0},{"date":"2021-05-28","close":3715.0},{"date":"2021-05-31","close":3735.0},{"date":"2021-06-01","close":3780.0},{"date":"2021-06-02","close":3820.0},{"date":"2021-06-03","close":3795.0},{"date":"2021-06-04","close":3800.0},{"date":"2021-06-07","close":3850.0},{"date":"2021-06-08","close":3770.0},{"date":"2021-06-09","close":3665.0},{"date":"2021-06-10","close":3670.0},{"date":"2021-06-11","close":3690.0},{"date":"2021-06-14","close":3675.0},{"date":"2021-06-15","close":3640.0},{"date":"2021-06-16","close":3690.0},{"date":"2021-06-17","close":3610.0},{"date":"2021-06-18","close":3570.0},{"date":"2021-06-21","close":3690.0},{"date":"2021-06-22","close":3830.0},{"date":"2021-06-23","close":3695.0},{"date":"2021-06-24","close":3715.0},{"date":"2021-06-25","close":3795.0},{"date":"2021-06-28","close":3855.0},{"date":"2021-06-29","close":3755.0},{"date":"2021-06-30","close":3805.0},{"date":"2021-07-01","close":3790.0},{"date":"2021-07-02","close":3780.0},{"date":"2021-07-05","close":3750.0},{"date":"2021-07-06","close":3735.0},{"date":"2021-07-07","close":3700.0},{"date":"2021-07-08","close":3770.0},{"date":"2021-07-09","close":3690.0},{"date":"2021-07-12","close":3700.0},{"date":"2021-07-13","close":3695.0},{"date":"2021-07-14","close":3660.0},{"date":"2021-07-15","close":3660.0},{"date":"2021-07-16","close":3650.0},{"date":"2021-07-19","close":3720.0},{"date":"2021-07-20","close":3715.0},{"date":"2021-07-21","close":3735.0},{"date":"2021-07-22","close":3720.0},{"date":"2021-07-23","close":3845.0},{"date":"2021-07-26","close":3890.0},{"date":"2021-07-27","close":3915.0},{"date":"2021-07-28","close":3910.0},{"date":"2021-07-29","close":3890.0},{"date":"2021-07-30","close":3945.0},{"date":"2021-08-02","close":3825.0},{"date":"2021-08-03","close":3720.0},{"date":"2021-08-04","close":3785.0},{"date":"2021-08-05","close":3795.0},{"date":"2021-08-06","close":3765.0},{"date":"2021-08-09","close":3715.0},{"date":"2021-08-10","close":3710.0},{"date":"2021-08-11","close":3720.0},{"date":"2021-08-12","close":3715.0},{"date":"2021-08-13","close":3715.0},{"date":"2021-08-17","close":3680.0},{"date":"2021-08-18","close":3740.0},{"date":"2021-08-19","close":3640.0},{"date":"2021-08-20","close":3500.0},{"date":"2021-08-23","close":3500.0},{"date":"2021-08-24","close":3550.0},{"date":"2021-08-25","close":3630.0},{"date":"2021-08-26","close":3550.0},{"date":"2021-08-27","close":3610.0},{"date":"2021-08-30","close":3620.0},{"date":"2021-08-31","close":3615.0},{"date":"2021-09-01","close":3675.0},{"date":"2021-09-02","close":3720.0},{"date":"2021-09-03","close":3730.0},{"date":"2021-09-06","close":3725.0},{"date":"2021-09-07","close":3730.0},{"date":"2021-09-08","close":3815.0},{"date":"2021-09-09","close":3740.0},{"date":"2021-09-10","close":3705.0},{"date":"2021-09-13","close":3650.0},{"date":"2021-09-14","close":3645.0},{"date":"2021-09-15","close":3635.0},{"date":"2021-09-16","close":3635.0},{"date":"2021-09-17","close":3630.0},{"date":"2021-09-23","close":3565.0},{"date":"2021-09-24","close":3570.0},{"date":"2021-09-27","close":3525.0},{"date":"2021-09-28","close":3435.0},{"date":"2021-09-29","close":3370.0},{"date":"2021-09-30","close":3360.0},{"date":"2021-10-01","close":3240.0},{"date":"2021-10-05","close":3035.0},{"date":"2021-10-06","close":2880.0},{"date":"2021-10-07","close":2940.0},{"date":"2021-10-08","close":2925.0},{"date":"2021-10-12","close":2940.0},{"date":"2021-10-13","close":2970.0},{"date":"2021-10-14","close":3045.0},{"date":"2021-10-15","close":3245.0},{"date":"2021-10-18","close":2955.0},{"date":"2021-10-19","close":3005.0},{"date":"2021-10-20","close":3030.0},{"date":"2021-10-21","close":3000.0},{"date":"2021-10-22","close":3010.0},{"date":"2021-10-25","close":3045.0},{"date":"2021-10-26","close":3110.0},{"date":"2021-10-27","close":2970.0},{"date":"2021-10-28","close":2930.0},{"date":"2021-10-29","close":2940.0},{"date":"2021-11-01","close":2965.0},{"date":"2021-11-02","close":3015.0},{"date":"2021-11-03","close":2975.0},{"date":"2021-11-04","close":2950.0},{"date":"2021-11-05","close":2915.0},{"date":"2021-11-08","close":2890.0},{"date":"2021-11-09","close":2875.0},{"date":"2021-11-10","close":2830.0},{"date":"2021-11-11","close":2825.0},{"date":"2021-11-12","close":2855.0},{"date":"2021-11-15","close":3150.0},{"date":"2021-11-16","close":3055.0},{"date":"2021-11-17","close":3090.0},{"date":"2021-11-18","close":3040.0},{"date":"2021-11-19","close":2995.0},{"date":"2021-11-22","close":2915.0},{"date":"2021-11-23","close":3005.0},{"date":"2021-11-24","close":2990.0},{"date":"2021-11-25","close":2970.0},{"date":"2021-11-26","close":2935.0},{"date":"2021-11-29","close":2840.0},{"date":"2021-11-30","close":2840.0},{"date":"2021-12-01","close":2905.0},{"date":"2021-12-02","close":2905.0},{"date":"2021-12-03","close":2930.0},{"date":"2021-12-06","close":2945.0},{"date":"2021-12-07","close":2945.0},{"date":"2021-12-08","close":2945.0},{"date":"2021-12-09","close":2960.0},{"date":"2021-12-10","close":3115.0},{"date":"2021-12-13","close":3200.0},{"date":"2021-12-14","close":3235.0},{"date":"2021-12-15","close":3260.0},{"date":"2021-12-16","close":3160.0},{"date":"2021-12-17","close":3255.0},{"date":"2021-12-20","close":3250.0},{"date":"2021-12-21","close":3245.0},{"date":"2021-12-22","close":3275.0},{"date":"2021-12-23","close":3340.0},{"date":"2021-12-24","close":3355.0},{"date":"2021-12-27","close":3330.0},{"date":"2021-12-28","close":3355.0},{"date":"2021-12-29","close":3350.0},{"date":"2021-12-30","close":3415.0},{"date":"2022-01-03","close":3445.0},{"date":"2022-01-04","close":3495.0},{"date":"2022-01-05","close":3400.0},{"date":"2022-01-06","close":3300.0},{"date":"2022-01-07","close":3295.0},{"date":"2022-01-10","close":3330.0},{"date":"2022-01-11","close":3335.0},{"date":"2022-01-12","close":3365.0},{"date":"2022-01-13","close":3460.0},{"date":"2022-01-14","close":3465.0},{"date":"2022-01-17","close":3410.0},{"date":"2022-01-18","close":3315.0},{"date":"2022-01-19","close":3285.0},{"date":"2022-01-20","close":3340.0},{"date":"2022-01-21","close":3270.0},{"date":"2022-01-24","close":3215.0},{"date":"2022-01-25","close":3210.0},{"date":"2022-01-26","close":3170.0},{"date":"2022-01-27","close":3095.0},{"date":"2022-01-28","close":3100.0},{"date":"2022-02-03","close":3125.0},{"date":"2022-02-04","close":3220.0},{"date":"2022-02-07","close":3225.0},{"date":"2022-02-08","close":3210.0},{"date":"2022-02-09","close":3240.0},{"date":"2022-02-10","close":3195.0},{"date":"2022-02-11","close":3160.0},{"date":"2022-02-14","close":3050.0},{"date":"2022-02-15","close":3000.0},{"date":"2022-02-16","close":3080.0},{"date":"2022-02-17","close":3065.0},{"date":"2022-02-18","close":3085.0},{"date":"2022-02-21","close":3075.0},{"date":"2022-02-22","close":3000.0},{"date":"2022-02-23","close":3115.0},{"date":"2022-02-24","close":2990.0},{"date":"2022-02-25","close":3065.0},{"date":"2022-02-28","close":3115.0},{"date":"2022-03-02","close":3140.0},{"date":"2022-03-03","close":3165.0},{"date":"2022-03-04","close":3250.0},{"date":"2022-03-07","close":3335.0},{"date":"2022-03-08","close":3325.0},{"date":"2022-03-10","close":3320.0},{"date":"2022-03-11","close":3305.0},{"date":"2022-03-14","close":3305.0},{"date":"2022-03-15","close":3305.0},{"date":"2022-03-16","close":3320.0},{"date":"2022-03-17","close":3300.0},{"date":"2022-03-18","close":3310.0},{"date":"2022-03-21","close":3315.0},{"date":"2022-03-22","close":3315.0},{"date":"2022-03-23","close":3455.0},{"date":"2022-03-24","close":3400.0},{"date":"2022-03-25","close":3335.0},{"date":"2022-03-28","close":3290.0},{"date":"2022-03-29","close":3225.0},{"date":"2022-03-30","close":3250.0},{"date":"2022-03-31","close":3200.0},{"date":"2022-04-01","close":3210.0},{"date":"2022-04-04","close":3250.0},{"date":"2022-04-05","close":3220.0},{"date":"2022-04-06","close":3220.0},{"date":"2022-04-07","close":3425.0},{"date":"2022-04-08","close":3380.0},{"date":"2022-04-11","close":3245.0},{"date":"2022-04-12","close":3245.0},{"date":"2022-04-13","close":3370.0},{"date":"2022-04-14","close":3310.0},{"date":"2022-04-15","close":3330.0},{"date":"2022-04-18","close":2885.0},{"date":"2022-04-19","close":2920.0},{"date":"2022-04-20","close":3020.0},{"date":"2022-04-21","close":3015.0},{"date":"2022-04-22","close":3010.0},{"date":"2022-04-25","close":2945.0},{"date":"2022-04-26","close":2970.0},{"date":"2022-04-27","close":2920.0},{"date":"2022-04-28","close":2940.0},{"date":"2022-04-29","close":2975.0},{"date":"2022-05-02","close":2985.0},{"date":"2022-05-03","close":3015.0},{"date":"2022-05-04","close":3050.0},{"date":"2022-05-06","close":2975.0},{"date":"2022-05-09","close":2915.0},{"date":"2022-05-10","close":2840.0},{"date":"2022-05-11","close":2845.0},{"date":"2022-05-12","close":2805.0},{"date":"2022-05-13","close":2850.0},{"date":"2022-05-16","close":2870.0},{"date":"2022-05-17","close":2900.0},{"date":"2022-05-18","close":2900.0},{"date":"2022-05-19","close":2830.0},{"date":"2022-05-20","close":2880.0},{"date":"2022-05-23","close":2870.0},{"date":"2022-05-24","close":2845.0},{"date":"2022-05-25","close":2805.0},{"date":"2022-05-26","close":2830.0},{"date":"2022-05-27","close":2825.0},{"date":"2022-05-30","close":2815.0},{"date":"2022-05-31","close":2825.0},{"date":"2022-06-02","close":2805.0},{"date":"2022-06-03","close":2815.0},{"date":"2022-06-07","close":2795.0},{"date":"2022-06-08","close":2760.0},{"date":"2022-06-09","close":2730.0},{"date":"2022-06-10","close":2710.0},{"date":"2022-06-13","close":2550.0},{"date":"2022-06-14","close":2480.0},{"date":"2022-06-15","close":2350.0},{"date":"2022-06-16","close":2415.0},{"date":"2022-06-17","close":2405.0},{"date":"2022-06-20","close":2250.0},{"date":"2022-06-21","close":2245.0},{"date":"2022-06-22","close":2220.0},{"date":"2022-06-23","close":2255.0},{"date":"2022-06-24","close":2390.0},{"date":"2022-06-27","close":2450.0},{"date":"2022-06-28","close":2440.0},{"date":"2022-06-29","close":2435.0},{"date":"2022-06-30","close":2375.0},{"date":"2022-07-01","close":2325.0},{"date":"2022-07-04","close":2380.0},{"date":"2022-07-05","close":2425.0},{"date":"2022-07-06","close":2420.0},{"date":"2022-07-07","close":2450.0},{"date":"2022-07-08","close":2495.0},{"date":"2022-07-11","close":2475.0},{"date":"2022-07-12","close":2470.0},{"date":"2022-07-13","close":2470.0},{"date":"2022-07-14","close":2465.0},{"date":"2022-07-15","close":2410.0},{"date":"2022-07-18","close":2450.0},{"date":"2022-07-19","close":2455.0},{"date":"2022-07-20","close":2470.0},{"date":"2022-07-21","close":2450.0},{"date":"2022-07-22","close":2445.0},{"date":"2022-07-25","close":2435.0},{"date":"2022-07-26","close":2435.0},{"date":"2022-07-27","close":2420.0},{"date":"2022-07-28","close":2460.0},{"date":"2022-07-29","close":2455.0},{"date":"2022-08-01","close":2450.0},{"date":"2022-08-02","close":2450.0},{"date":"2022-08-03","close":2455.0},{"date":"2022-08-04","close":2420.0},{"date":"2022-08-05","close":2435.0},{"date":"2022-08-08","close":2420.0},{"date":"2022-08-09","close":2390.0},{"date":"2022-08-10","close":2430.0},{"date":"2022-08-11","close":2440.0},{"date":"2022-08-12","close":2440.0},{"date":"2022-08-16","close":2490.0},{"date":"2022-08-17","close":2490.0},{"date":"2022-08-18","close":2490.0},{"date":"2022-08-19","close":2490.0},{"date":"2022-08-22","close":2490.0},{"date":"2022-08-23","close":2535.0},{"date":"2022-08-24","close":2665.0},{"date":"2022-08-25","close":2660.0},{"date":"2022-08-26","close":2660.0},{"date":"2022-08-29","close":2655.0},{"date":"2022-08-30","close":2605.0},{"date":"2022-08-31","close":2605.0},{"date":"2022-09-01","close":2540.0},{"date":"2022-09-02","close":2605.0},{"date":"2022-09-05","close":2605.0},{"date":"2022-09-06","close":2530.0},{"date":"2022-09-07","close":2555.0},{"date":"2022-09-08","close":2570.0},{"date":"2022-09-13","close":2600.0},{"date":"2022-09-14","close":2540.0},{"date":"2022-09-15","close":2525.0},{"date":"2022-09-16","close":2560.0},{"date":"2022-09-19","close":2460.0},{"date":"2022-09-20","close":2505.0},{"date":"2022-09-21","close":2495.0},{"date":"2022-09-22","close":2475.0},{"date":"2022-09-23","close":2445.0},{"date":"2022-09-26","close":2290.0},{"date":"2022-09-27","close":2250.0},{"date":"2022-09-28","close":2135.0},{"date":"2022-09-29","close":2170.0},{"date":"2022-09-30","close":2150.0},{"date":"2022-10-04","close":2195.0},{"date":"2022-10-05","close":2190.0},{"date":"2022-10-06","close":2220.0},{"date":"2022-10-07","close":2260.0},{"date":"2022-10-11","close":2200.0},{"date":"2022-10-12","close":2200.0},{"date":"2022-10-13","close":2150.0},{"date":"2022-10-14","close":2225.0},{"date":"2022-10-17","close":2250.0},{"date":"2022-10-18","close":2255.0},{"date":"2022-10-19","close":2245.0},{"date":"2022-10-20","close":2210.0},{"date":"2022-10-21","close":2170.0},{"date":"2022-10-24","close":2145.0},{"date":"2022-10-25","close":2140.0},{"date":"2022-10-26","close":2140.0},{"date":"2022-10-27","close":2145.0},{"date":"2022-10-28","close":2115.0},{"date":"2022-10-31","close":2130.0},{"date":"2022-11-01","close":2140.0},{"date":"2022-11-02","close":2155.0},{"date":"2022-11-03","close":2155.0},{"date":"2022-11-04","close":2130.0},{"date":"2022-11-07","close":2125.0},{"date":"2022-11-08","close":2165.0},{"date":"2022-11-09","close":2160.0},{"date":"2022-11-10","close":2160.0},{"date":"2022-11-11","close":2175.0},{"date":"2022-11-14","close":2180.0},{"date":"2022-11-15","close":2145.0},{"date":"2022-11-16","close":2145.0},{"date":"2022-11-17","close":2130.0},{"date":"2022-11-18","close":2125.0},{"date":"2022-11-21","close":2095.0},{"date":"2022-11-22","close":2115.0},{"date":"2022-11-23","close":2110.0},{"date":"2022-11-24","close":2135.0},{"date":"2022-11-25","close":2125.0},{"date":"2022-11-28","close":2085.0},{"date":"2022-11-29","close":2100.0},{"date":"2022-11-30","close":2100.0},{"date":"2022-12-01","close":2105.0},{"date":"2022-12-02","close":2105.0},{"date":"2022-12-05","close":2110.0},{"date":"2022-12-06","close":2120.0},{"date":"2022-12-07","close":2120.0},{"date":"2022-12-08","close":2055.0},{"date":"2022-12-09","close":2090.0},{"date":"2022-12-12","close":2050.0},{"date":"2022-12-13","close":2050.0},{"date":"2022-12-14","close":2055.0},{"date":"2022-12-15","close":2040.0},{"date":"2022-12-16","close":2015.0},{"date":"2022-12-19","close":2020.0},{"date":"2022-12-20","close":1920.0},{"date":"2022-12-21","close":1930.0},{"date":"2022-12-22","close":1920.0},{"date":"2022-12-23","close":1880.0},{"date":"2022-12-26","close":1875.0},{"date":"2022-12-27","close":1905.0},{"date":"2022-12-28","close":1910.0},{"date":"2022-12-29","close":1945.0},{"date":"2023-01-02","close":1920.0},{"date":"2023-01-03","close":1995.0},{"date":"2023-01-04","close":2025.0},{"date":"2023-01-05","close":2025.0},{"date":"2023-01-06","close":2035.0},{"date":"2023-01-09","close":2025.0},{"date":"2023-01-10","close":2140.0},{"date":"2023-01-11","close":2195.0},{"date":"2023-01-12","close":2145.0},{"date":"2023-01-13","close":2130.0},{"date":"2023-01-16","close":2140.0},{"date":"2023-01-17","close":2130.0},{"date":"2023-01-18","close":2125.0},{"date":"2023-01-19","close":2085.0},{"date":"2023-01-20","close":2095.0},{"date":"2023-01-25","close":2080.0},{"date":"2023-01-26","close":2115.0},{"date":"2023-01-27","close":2140.0},{"date":"2023-01-30","close":2140.0},{"date":"2023-01-31","close":2140.0},{"date":"2023-02-01","close":2130.0},{"date":"2023-02-02","close":2195.0},{"date":"2023-02-03","close":2240.0},{"date":"2023-02-06","close":2245.0},{"date":"2023-02-07","close":2225.0},{"date":"2023-02-08","close":2240.0},{"date":"2023-02-09","close":2230.0},{"date":"2023-02-10","close":2230.0},{"date":"2023-02-13","close":2215.0},{"date":"2023-02-14","close":2225.0},{"date":"2023-02-15","close":2200.0},{"date":"2023-02-16","close":2220.0},{"date":"2023-02-17","close":2185.0},{"date":"2023-02-20","close":2210.0},{"date":"2023-02-21","close":2210.0},{"date":"2023-02-22","close":2185.0},{"date":"2023-02-23","close":2175.0},{"date":"2023-02-24","close":2150.0},{"date":"2023-02-27","close":2100.0},{"date":"2023-02-28","close":2075.0},{"date":"2023-03-02","close":2050.0},{"date":"2023-03-03","close":2045.0},{"date":"2023-03-06","close":2170.0},{"date":"2023-03-07","close":2135.0},{"date":"2023-03-08","close":2075.0},{"date":"2023-03-09","close":2075.0},{"date":"2023-03-10","close":2070.0},{"date":"2023-03-13","close":2035.0},{"date":"2023-03-14","close":2035.0},{"date":"2023-03-15","close":2080.0},{"date":"2023-03-16","close":2045.0},{"date":"2023-03-17","close":2085.0},{"date":"2023-03-20","close":2045.0},{"date":"2023-03-21","close":2050.0},{"date":"2023-03-22","close":2025.0},{"date":"2023-03-23","close":2030.0},{"date":"2023-03-24","close":2030.0},{"date":"2023-03-27","close":2005.0},{"date":"2023-03-28","close":2040.0},{"date":"2023-03-29","close":2040.0},{"date":"2023-03-30","close":2020.0},{"date":"2023-03-31","close":2035.0},{"date":"2023-04-03","close":2025.0},{"date":"2023-04-04","close":2035.0},{"date":"2023-04-05","close":2040.0},{"date":"2023-04-06","close":2020.0},{"date":"2023-04-07","close":2020.0},{"date":"2023-04-10","close":2000.0},{"date":"2023-04-11","close":2000.0},{"date":"2023-04-12","close":2020.0},{"date":"2023-04-13","close":2010.0},{"date":"2023-04-14","close":2020.0},{"date":"2023-04-17","close":2060.0},{"date":"2023-04-18","close":2045.0},{"date":"2023-04-19","close":2045.0},{"date":"2023-04-20","close":2045.0},{"date":"2023-04-21","close":2025.0},{"date":"2023-04-24","close":2020.0},{"date":"2023-04-25","close":2015.0},{"date":"2023-04-26","close":2020.0},{"date":"2023-04-27","close":2040.0},{"date":"2023-04-28","close":2025.0},{"date":"2023-05-02","close":2020.0},{"date":"2023-05-03","close":2005.0},{"date":"2023-05-04","close":2000.0},{"date":"2023-05-08","close":2020.0},{"date":"2023-05-09","close":2025.0},{"date":"2023-05-10","close":2050.0},{"date":"2023-05-11","close":2050.0},{"date":"2023-05-12","close":2145.0},{"date":"2023-05-15","close":2170.0},{"date":"2023-05-16","close":2055.0},{"date":"2023-05-17","close":2075.0},{"date":"2023-05-18","close":2100.0},{"date":"2023-05-19","close":2095.0},{"date":"2023-05-22","close":2090.0},{"date":"2023-05-23","close":2080.0},{"date":"2023-05-24","close":2050.0},{"date":"2023-05-25","close":2050.0},{"date":"2023-05-26","close":2020.0},{"date":"2023-05-30","close":2030.0},{"date":"2023-05-31","close":2010.0},{"date":"2023-06-01","close":2010.0},{"date":"2023-06-02","close":2015.0},{"date":"2023-06-05","close":2010.0},{"date":"2023-06-07","close":2015.0},{"date":"2023-06-08","close":2040.0},{"date":"2023-06-09","close":2030.0},{"date":"2023-06-12","close":2025.0},{"date":"2023-06-13","close":2010.0},{"date":"2023-06-14","close":1998.0},{"date":"2023-06-15","close":2040.0},{"date":"2023-06-16","close":2055.0},{"date":"2023-06-19","close":2020.0},{"date":"2023-06-20","close":2010.0},{"date":"2023-06-21","close":2000.0},{"date":"2023-06-22","close":2005.0},{"date":"2023-06-23","close":2000.0},{"date":"2023-06-26","close":2005.0},{"date":"2023-06-27","close":2010.0},{"date":"2023-06-28","close":2010.0},{"date":"2023-06-29","close":1999.0},{"date":"2023-06-30","close":2000.0},{"date":"2023-07-03","close":2015.0},{"date":"2023-07-04","close":2015.0},{"date":"2023-07-05","close":2010.0},{"date":"2023-07-06","close":2005.0},{"date":"2023-07-07","close":1992.0},{"date":"2023-07-10","close":1999.0},{"date":"2023-07-11","close":1999.0},{"date":"2023-07-12","close":1995.0},{"date":"2023-07-13","close":1985.0},{"date":"2023-07-14","close":1943.0},{"date":"2023-07-17","close":1933.0},{"date":"2023-07-18","close":1902.0},{"date":"2023-07-19","close":1888.0},{"date":"2023-07-20","close":1878.0},{"date":"2023-07-21","close":1878.0},{"date":"2023-07-24","close":1835.0},{"date":"2023-07-25","close":1819.0},{"date":"2023-07-26","close":1719.0},{"date":"2023-07-27","close":1797.0},{"date":"2023-07-28","close":1821.0},{"date":"2023-07-31","close":1841.0},{"date":"2023-08-01","close":1830.0},{"date":"2023-08-02","close":1815.0},{"date":"2023-08-03","close":1816.0},{"date":"2023-08-04","close":1812.0},{"date":"2023-08-07","close":1814.0},{"date":"2023-08-08","close":1804.0},{"date":"2023-08-09","close":1796.0},{"date":"2023-08-10","close":1783.0},{"date":"2023-08-11","close":1806.0},{"date":"2023-08-14","close":1809.0},{"date":"2023-08-16","close":1979.0},{"date":"2023-08-17","close":1942.0},{"date":"2023-08-18","close":1883.0},{"date":"2023-08-21","close":1917.0},{"date":"2023-08-22","close":1907.0},{"date":"2023-08-23","close":1890.0},{"date":"2023-08-24","close":1892.0},{"date":"2023-08-25","close":1903.0},{"date":"2023-08-28","close":1905.0},{"date":"2023-08-29","close":1909.0},{"date":"2023-08-30","close":1910.0},{"date":"2023-08-31","close":1914.0},{"date":"2023-09-01","close":1922.0},{"date":"2023-09-04","close":1940.0},{"date":"2023-09-05","close":1966.0},{"date":"2023-09-06","close":1993.0},{"date":"2023-09-07","close":1989.0},{"date":"2023-09-08","close":1971.0},{"date":"2023-09-11","close":1999.0},{"date":"2023-09-12","close":1999.0},{"date":"2023-09-13","close":1985.0},{"date":"2023-09-14","close":1953.0},{"date":"2023-09-15","close":1974.0},{"date":"2023-09-18","close":1960.0},{"date":"2023-09-19","close":1960.0},{"date":"2023-09-20","close":1957.0},{"date":"2023-09-21","close":1936.0},{"date":"2023-09-22","close":1935.0},{"date":"2023-09-25","close":1954.0},{"date":"2023-09-26","close":1958.0},{"date":"2023-09-27","close":1957.0},{"date":"2023-10-04","close":1983.0},{"date":"2023-10-05","close":1971.0},{"date":"2023-10-06","close":1970.0},{"date":"2023-10-10","close":1899.0},{"date":"2023-10-11","close":1900.0},{"date":"2023-10-12","close":1935.0},{"date":"2023-10-13","close":1894.0},{"date":"2023-10-16","close":1897.0},{"date":"2023-10-17","close":1912.0},{"date":"2023-10-18","close":1927.0},{"date":"2023-10-19","close":1921.0},{"date":"2023-10-20","close":1859.0},{"date":"2023-10-23","close":1874.0},{"date":"2023-10-24","close":1873.0},{"date":"2023-10-25","close":1866.0},{"date":"2023-10-26","close":1840.0},{"date":"2023-10-27","close":1847.0},{"date":"2023-10-30","close":1839.0},{"date":"2023-10-31","close":1837.0},{"date":"2023-11-01","close":1851.0},{"date":"2023-11-02","close":1851.0},{"date":"2023-11-03","close":1860.0},{"date":"2023-11-06","close":1870.0},{"date":"2023-11-07","close":1884.0},{"date":"2023-11-08","close":1866.0},{"date":"2023-11-09","close":1876.0},{"date":"2023-11-10","close":1920.0},{"date":"2023-11-13","close":1869.0},{"date":"2023-11-14","close":1876.0},{"date":"2023-11-15","close":1891.0},{"date":"2023-11-16","close":1868.0},{"date":"2023-11-17","close":1838.0},{"date":"2023-11-20","close":1875.0},{"date":"2023-11-21","close":1858.0},{"date":"2023-11-22","close":1842.0},{"date":"2023-11-23","close":1836.0},{"date":"2023-11-24","close":1839.0},{"date":"2023-11-27","close":1841.0},{"date":"2023-11-28","close":1858.0},{"date":"2023-11-29","close":1847.0},{"date":"2023-11-30","close":1853.0},{"date":"2023-12-01","close":1840.0},{"date":"2023-12-04","close":1819.0},{"date":"2023-12-05","close":1824.0},{"date":"2023-12-06","close":1818.0},{"date":"2023-12-07","close":1820.0},{"date":"2023-12-08","close":1815.0},{"date":"2023-12-11","close":1819.0},{"date":"2023-12-12","close":1817.0},{"date":"2023-12-13","close":1819.0},{"date":"2023-12-14","close":1812.0},{"date":"2023-12-15","close":1806.0},{"date":"2023-12-18","close":1800.0},{"date":"2023-12-19","close":1793.0},{"date":"2023-12-20","close":1798.0},{"date":"2023-12-21","close":1790.0},{"date":"2023-12-22","close":1801.0},{"date":"2023-12-26","close":1785.0},{"date":"2023-12-27","close":1786.0},{"date":"2023-12-28","close":1797.0},{"date":"2024-01-02","close":1793.0},{"date":"2024-01-03","close":1794.0},{"date":"2024-01-04","close":1786.0},{"date":"2024-01-05","close":1803.0},{"date":"2024-01-08","close":1790.0},{"date":"2024-01-09","close":1800.0},{"date":"2024-01-10","close":1794.0},{"date":"2024-01-11","close":1787.0},{"date":"2024-01-12","close":1795.0},{"date":"2024-01-15","close":1781.0},{"date":"2024-01-16","close":1781.0},{"date":"2024-01-17","close":1727.0},{"date":"2024-01-18","close":1705.0},{"date":"2024-01-19","close":1715.0},{"date":"2024-01-22","close":1714.0},{"date":"2024-01-23","close":1710.0},{"date":"2024-01-24","close":1710.0},{"date":"2024-01-25","close":1717.0},{"date":"2024-01-26","close":1711.0},{"date":"2024-01-29","close":1711.0},{"date":"2024-01-30","close":1755.0},{"date":"2024-01-31","close":1760.0},{"date":"2024-02-01","close":1764.0},{"date":"2024-02-02","close":1776.0},{"date":"2024-02-05","close":1775.0},{"date":"2024-02-06","close":1769.0},{"date":"2024-02-07","close":1770.0},{"date":"2024-02-08","close":1784.0},{"date":"2024-02-13","close":1794.0},{"date":"2024-02-14","close":1795.0},{"date":"2024-02-15","close":1796.0},{"date":"2024-02-16","close":1794.0},{"date":"2024-02-19","close":1792.0},{"date":"2024-02-20","close":1793.0},{"date":"2024-02-21","close":1788.0},{"date":"2024-02-22","close":1795.0},{"date":"2024-02-23","close":1788.0},{"date":"2024-02-26","close":1777.0},{"date":"2024-02-27","close":1774.0},{"date":"2024-02-28","close":1767.0},{"date":"2024-02-29","close":1761.0},{"date":"2024-03-04","close":1768.0},{"date":"2024-03-05","close":1754.0},{"date":"2024-03-06","close":1748.0},{"date":"2024-03-07","close":1764.0},{"date":"2024-03-08","close":1760.0},{"date":"2024-03-11","close":1755.0},{"date":"2024-03-12","close":1738.0},{"date":"2024-03-13","close":1730.0},{"date":"2024-03-14","close":1739.0},{"date":"2024-03-15","close":1743.0},{"date":"2024-03-18","close":1743.0},{"date":"2024-03-19","close":1739.0},{"date":"2024-03-20","close":1751.0},{"date":"2024-03-21","close":1750.0},{"date":"2024-03-22","close":1757.0},{"date":"2024-03-25","close":1751.0},{"date":"2024-03-26","close":1744.0},{"date":"2024-03-27","close":1737.0},{"date":"2024-03-28","close":1734.0},{"date":"2024-03-29","close":1756.0},{"date":"2024-04-01","close":1734.0},{"date":"2024-04-02","close":1739.0},{"date":"2024-04-03","close":1738.0},{"date":"2024-04-04","close":1750.0},{"date":"2024-04-05","close":1748.0},{"date":"2024-04-08","close":1742.0},{"date":"2024-04-09","close":1742.0},{"date":"2024-04-11","close":1740.0},{"date":"2024-04-12","close":1746.0},{"date":"2024-04-15","close":1734.0},{"date":"2024-04-16","close":1725.0},{"date":"2024-04-17","close":1730.0},{"date":"2024-04-18","close":1746.0},{"date":"2024-04-19","close":1716.0},{"date":"2024-04-22","close":1716.0},{"date":"2024-04-23","close":1719.0},{"date":"2024-04-24","close":1715.0},{"date":"2024-04-25","close":1726.0},{"date":"2024-04-26","close":1727.0},{"date":"2024-04-29","close":1719.0},{"date":"2024-04-30","close":1719.0},{"date":"2024-05-02","close":1723.0},{"date":"2024-05-03","close":1723.0},{"date":"2024-05-07","close":1765.0},{"date":"2024-05-08","close":1768.0},{"date":"2024-05-09","close":1769.0},{"date":"2024-05-10","close":1784.0},{"date":"2024-05-13","close":1779.0},{"date":"2024-05-14","close":1809.0},{"date":"2024-05-16","close":1800.0},{"date":"2024-05-17","close":1757.0},{"date":"2024-05-20","close":1768.0},{"date":"2024-05-21","close":1770.0},{"date":"2024-05-22","close":1888.0},{"date":"2024-05-23","close":1877.0},{"date":"2024-05-24","close":1857.0},{"date":"2024-05-27","close":1840.0},{"date":"2024-05-28","close":1850.0},{"date":"2024-05-29","close":1834.0},{"date":"2024-05-30","close":1800.0},{"date":"2024-05-31","close":1803.0},{"date":"2024-06-03","close":1800.0},{"date":"2024-06-04","close":1783.0},{"date":"2024-06-05","close":1768.0},{"date":"2024-06-07","close":1750.0},{"date":"2024-06-10","close":1734.0},{"date":"2024-06-11","close":1744.0},{"date":"2024-06-12","close":1726.0},{"date":"2024-06-13","close":1740.0},{"date":"2024-06-14","close":1746.0},{"date":"2024-06-17","close":1746.0},{"date":"2024-06-18","close":1739.0},{"date":"2024-06-19","close":1720.0},{"date":"2024-06-20","close":1708.0},{"date":"2024-06-21","close":1688.0},{"date":"2024-06-24","close":1685.0},{"date":"2024-06-25","close":1699.0},{"date":"2024-06-26","close":1684.0},{"date":"2024-06-27","close":1680.0},{"date":"2024-06-28","close":1689.0},{"date":"2024-07-01","close":1694.0},{"date":"2024-07-02","close":1680.0},{"date":"2024-07-03","close":1680.0},{"date":"2024-07-04","close":1650.0},{"date":"2024-07-05","close":1652.0},{"date":"2024-07-08","close":1630.0},{"date":"2024-07-09","close":1626.0},{"date":"2024-07-10","close":1600.0},{"date":"2024-07-11","close":1615.0},{"date":"2024-07-12","close":1605.0},{"date":"2024-07-15","close":1603.0},{"date":"2024-07-16","close":1600.0},{"date":"2024-07-17","close":1599.0},{"date":"2024-07-18","close":1592.0},{"date":"2024-07-19","close":1591.0},{"date":"2024-07-22","close":1587.0},{"date":"2024-07-23","close":1576.0},{"date":"2024-07-24","close":1567.0},{"date":"2024-07-25","close":1595.0},{"date":"2024-07-26","close":1605.0},{"date":"2024-07-29","close":1607.0},{"date":"2024-07-30","close":1609.0},{"date":"2024-07-31","close":1586.0},{"date":"2024-08-01","close":1590.0},{"date":"2024-08-02","close":1578.0},{"date":"2024-08-05","close":1502.0},{"date":"2024-08-06","close":1567.0},{"date":"2024-08-07","close":1579.0},{"date":"2024-08-08","close":1599.0},{"date":"2024-08-09","close":1598.0},{"date":"2024-08-12","close":1598.0},{"date":"2024-08-13","close":1583.0},{"date":"2024-08-14","close":1569.0},{"date":"2024-08-16","close":1547.0},{"date":"2024-08-19","close":1554.0},{"date":"2024-08-20","close":1559.0},{"date":"2024-08-21","close":1554.0},{"date":"2024-08-22","close":1555.0},{"date":"2024-08-23","close":1554.0},{"date":"2024-08-26","close":1531.0},{"date":"2024-08-27","close":1502.0},{"date":"2024-08-28","close":1504.0},{"date":"2024-08-29","close":1510.0},{"date":"2024-08-30","close":1509.0},{"date":"2024-09-02","close":1513.0},{"date":"2024-09-03","close":1535.0},{"date":"2024-09-04","close":1499.0},{"date":"2024-09-05","close":1551.0},{"date":"2024-09-06","close":1518.0},{"date":"2024-09-09","close":1525.0},{"date":"2024-09-10","close":1503.0},{"date":"2024-09-11","close":1504.0},{"date":"2024-09-12","close":1536.0},{"date":"2024-09-13","close":1531.0},{"date":"2024-09-19","close":1525.0},{"date":"2024-09-20","close":1528.0},{"date":"2024-09-23","close":1510.0},{"date":"2024-09-24","close":1520.0},{"date":"2024-09-25","close":1524.0},{"date":"2024-09-26","close":1520.0},{"date":"2024-09-27","close":1524.0},{"date":"2024-09-30","close":1520.0},{"date":"2024-10-02","close":1497.0},{"date":"2024-10-04","close":1498.0},{"date":"2024-10-07","close":1503.0},{"date":"2024-10-08","close":1472.0},{"date":"2024-10-10","close":1425.0},{"date":"2024-10-11","close":1500.0},{"date":"2024-10-14","close":1455.0},{"date":"2024-10-15","close":1422.0},{"date":"2024-10-16","close":1478.0},{"date":"2024-10-17","close":1505.0},{"date":"2024-10-18","close":1525.0},{"date":"2024-10-21","close":1554.0},{"date":"2024-10-22","close":1554.0},{"date":"2024-10-23","close":1556.0},{"date":"2024-10-24","close":1543.0},{"date":"2024-10-25","close":1535.0},{"date":"2024-10-28","close":1533.0},{"date":"2024-10-29","close":1560.0},{"date":"2024-10-30","close":1547.0},{"date":"2024-10-31","close":1546.0},{"date":"2024-11-01","close":1572.0},{"date":"2024-11-04","close":1546.0},{"date":"2024-11-05","close":1532.0},{"date":"2024-11-06","close":1522.0},{"date":"2024-11-07","close":1510.0},{"date":"2024-11-08","close":1510.0},{"date":"2024-11-11","close":1480.0},{"date":"2024-11-12","close":1507.0},{"date":"2024-11-13","close":1430.0},{"date":"2024-11-14","close":1448.0},{"date":"2024-11-15","close":1410.0},{"date":"2024-11-18","close":1450.0},{"date":"2024-11-19","close":1462.0},{"date":"2024-11-20","close":1452.0},{"date":"2024-11-21","close":1439.0},{"date":"2024-11-22","close":1440.0},{"date":"2024-11-25","close":1420.0},{"date":"2024-11-26","close":1427.0},{"date":"2024-11-27","close":1424.0},{"date":"2024-11-28","close":1423.0},{"date":"2024-11-29","close":1408.0},{"date":"2024-12-02","close":1402.0},{"date":"2024-12-03","close":1386.0},{"date":"2024-12-04","close":1358.0},{"date":"2024-12-05","close":1343.0},{"date":"2024-12-06","close":1304.0},{"date":"2024-12-09","close":1227.0},{"date":"2024-12-10","close":1316.0},{"date":"2024-12-11","close":1323.0},{"date":"2024-12-12","close":1381.0},{"date":"2024-12-13","close":1387.0},{"date":"2024-12-16","close":1417.0},{"date":"2024-12-17","close":1424.0},{"date":"2024-12-18","close":1456.0},{"date":"2024-12-19","close":1484.0},{"date":"2024-12-20","close":1600.0},{"date":"2024-12-23","close":1600.0},{"date":"2024-12-24","close":1615.0},{"date":"2024-12-26","close":1688.0},{"date":"2024-12-27","close":1695.0},{"date":"2024-12-30","close":1685.0},{"date":"2025-01-02","close":1640.0},{"date":"2025-01-03","close":1680.0},{"date":"2025-01-06","close":1689.0},{"date":"2025-01-07","close":1683.0},{"date":"2025-01-08","close":1690.0},{"date":"2025-01-09","close":1691.0},{"date":"2025-01-10","close":1688.0},{"date":"2025-01-13","close":1676.0},{"date":"2025-01-14","close":1650.0},{"date":"2025-01-15","close":1673.0},{"date":"2025-01-16","close":1650.0},{"date":"2025-01-17","close":1642.0},{"date":"2025-01-20","close":1645.0},{"date":"2025-01-21","close":1642.0},{"date":"2025-01-22","close":1667.0},{"date":"2025-01-23","close":1647.0},{"date":"2025-01-24","close":1645.0},{"date":"2025-01-31","close":1645.0},{"date":"2025-02-03","close":1600.0},{"date":"2025-02-04","close":1585.0},{"date":"2025-02-05","close":1600.0},{"date":"2025-02-06","close":1647.0},{"date":"2025-02-07","close":1672.0},{"date":"2025-02-10","close":1653.0},{"date":"2025-02-11","close":1652.0},{"date":"2025-02-12","close":1655.0},{"date":"2025-02-13","close":1657.0},{"date":"2025-02-14","close":1657.0},{"date":"2025-02-17","close":1672.0},{"date":"2025-02-18","close":1655.0},{"date":"2025-02-19","close":1648.0},{"date":"2025-02-20","close":1650.0},{"date":"2025-02-21","close":1675.0},{"date":"2025-02-24","close":1655.0},{"date":"2025-02-25","close":1653.0},{"date":"2025-02-26","close":1655.0},{"date":"2025-02-27","close":1653.0},{"date":"2025-02-28","close":1672.0},{"date":"2025-03-04","close":1653.0},{"date":"2025-03-05","close":1683.0},{"date":"2025-03-06","close":1670.0},{"date":"2025-03-07","close":1826.0},{"date":"2025-03-10","close":1780.0},{"date":"2025-03-11","close":1725.0},{"date":"2025-03-12","close":1769.0},{"date":"2025-03-13","close":1756.0},{"date":"2025-03-14","close":1763.0},{"date":"2025-03-17","close":1740.0},{"date":"2025-03-18","close":1730.0},{"date":"2025-03-19","close":1743.0},{"date":"2025-03-20","close":1745.0},{"date":"2025-03-21","close":1733.0},{"date":"2025-03-24","close":1740.0},{"date":"2025-03-25","close":1739.0},{"date":"2025-03-26","close":1747.0},{"date":"2025-03-27","close":1750.0},{"date":"2025-03-28","close":1756.0},{"date":"2025-03-31","close":1635.0},{"date":"2025-04-01","close":1728.0},{"date":"2025-04-02","close":1725.0},{"date":"2025-04-03","close":1727.0},{"date":"2025-04-04","close":1738.0},{"date":"2025-04-07","close":1679.0},{"date":"2025-04-08","close":1765.0},{"date":"2025-04-09","close":1810.0},{"date":"2025-04-10","close":1829.0},{"date":"2025-04-11","close":1836.0},{"date":"2025-04-14","close":1817.0},{"date":"2025-04-15","close":1850.0},{"date":"2025-04-16","close":1881.0},{"date":"2025-04-17","close":1887.0},{"date":"2025-04-18","close":1875.0},{"date":"2025-04-21","close":1860.0},{"date":"2025-04-22","close":1863.0},{"date":"2025-04-23","close":1867.0},{"date":"2025-04-24","close":1901.0},{"date":"2025-04-25","close":1905.0},{"date":"2025-04-28","close":1889.0},{"date":"2025-04-29","close":1874.0},{"date":"2025-04-30","close":1851.0},{"date":"2025-05-02","close":1830.0},{"date":"2025-05-07","close":1760.0},{"date":"2025-05-08","close":1770.0},{"date":"2025-05-09","close":1781.0},{"date":"2025-05-12","close":1721.0},{"date":"2025-05-13","close":1721.0},{"date":"2025-05-14","close":1734.0},{"date":"2025-05-15","close":1720.0},{"date":"2025-05-16","close":1681.0},{"date":"2025-05-19","close":1664.0},{"date":"2025-05-20","close":1651.0},{"date":"2025-05-21","close":1661.0},{"date":"2025-05-22","close":1583.0},{"date":"2025-05-23","close":1590.0},{"date":"2025-05-26","close":1649.0},{"date":"2025-05-27","close":1604.0},{"date":"2025-05-28","close":1628.0},{"date":"2025-05-29","close":1604.0},{"date":"2025-05-30","close":1611.0},{"date":"2025-06-02","close":1618.0},{"date":"2025-06-04","close":1640.0},{"date":"2025-06-05","close":1610.0},{"date":"2025-06-09","close":1601.0},{"date":"2025-06-10","close":1578.0},{"date":"2025-06-11","close":1607.0},{"date":"2025-06-12","close":1611.0},{"date":"2025-06-13","close":1608.0},{"date":"2025-06-16","close":1588.0},{"date":"2025-06-17","close":1587.0},{"date":"2025-06-18","close":1584.0},{"date":"2025-06-19","close":1607.0},{"date":"2025-06-20","close":1571.0},{"date":"2025-06-23","close":1530.0},{"date":"2025-06-24","close":1515.0},{"date":"2025-06-25","close":1515.0},{"date":"2025-06-26","close":1515.0},{"date":"2025-06-27","close":1470.0},{"date":"2025-06-30","close":1455.0},{"date":"2025-07-01","close":1429.0},{"date":"2025-07-02","close":1500.0},{"date":"2025-07-03","close":1523.0},{"date":"2025-07-04","close":1533.0},{"date":"2025-07-07","close":1540.0},{"date":"2025-07-08","close":1540.0},{"date":"2025-07-09","close":1535.0},{"date":"2025-07-10","close":1536.0},{"date":"2025-07-11","close":1543.0},{"date":"2025-07-14","close":1529.0},{"date":"2025-07-15","close":1531.0},{"date":"2025-07-16","close":1582.0},{"date":"2025-07-17","close":1566.0},{"date":"2025-07-18","close":1549.0},{"date":"2025-07-21","close":1530.0},{"date":"2025-07-22","close":1485.0},{"date":"2025-07-23","close":1490.0},{"date":"2025-07-24","close":1450.0},{"date":"2025-07-25","close":1437.0},{"date":"2025-07-28","close":1471.0},{"date":"2025-07-29","close":1458.0},{"date":"2025-07-30","close":1471.0},{"date":"2025-07-31","close":1480.0},{"date":"2025-08-01","close":1461.0},{"date":"2025-08-04","close":1470.0},{"date":"2025-08-05","close":1481.0},{"date":"2025-08-06","close":1462.0},{"date":"2025-08-07","close":1465.0},{"date":"2025-08-08","close":1466.0},{"date":"2025-08-11","close":1460.0},{"date":"2025-08-12","close":1430.0},{"date":"2025-08-13","close":1468.0},{"date":"2025-08-14","close":1462.0},{"date":"2025-08-18","close":1734.0},{"date":"2025-08-19","close":1650.0},{"date":"2025-08-20","close":1649.0},{"date":"2025-08-21","close":1654.0},{"date":"2025-08-22","close":1658.0},{"date":"2025-08-25","close":1707.0},{"date":"2025-08-26","close":1711.0},{"date":"2025-08-27","close":1690.0},{"date":"2025-08-28","close":1598.0},{"date":"2025-08-29","close":1610.0},{"date":"2025-09-01","close":1552.0},{"date":"2025-09-02","close":1548.0},{"date":"2025-09-03","close":1526.0},{"date":"2025-09-04","close":1519.0},{"date":"2025-09-05","close":1535.0},{"date":"2025-09-08","close":1532.0},{"date":"2025-09-09","close":1530.0},{"date":"2025-09-10","close":1614.0},{"date":"2025-09-11","close":1632.0},{"date":"2025-09-12","close":1618.0},{"date":"2025-09-15","close":1616.0},{"date":"2025-09-16","close":1625.0},{"date":"2025-09-17","close":1632.0},{"date":"2025-09-18","close":1636.0},{"date":"2025-09-19","close":1652.0},{"date":"2025-09-22","close":1621.0},{"date":"2025-09-23","close":1640.0},{"date":"2025-09-24","close":1627.0},{"date":"2025-09-25","close":1590.0},{"date":"2025-09-26","close":1592.0},{"date":"2025-09-29","close":1576.0},{"date":"2025-09-30","close":1618.0},{"date":"2025-10-01","close":1604.0},{"date":"2025-10-02","close":1604.0},{"date":"2025-10-10","close":1550.0},{"date":"2025-10-13","close":1547.0},{"date":"2025-10-14","close":1535.0},{"date":"2025-10-15","close":1540.0},{"date":"2025-10-16","close":1544.0},{"date":"2025-10-17","close":1556.0},{"date":"2025-10-20","close":1520.0},{"date":"2025-10-21","close":1522.0},{"date":"2025-10-22","close":1518.0},{"date":"2025-10-23","close":1516.0},{"date":"2025-10-24","close":1520.0},{"date":"2025-10-27","close":1515.0},{"date":"2025-10-28","close":1526.0},{"date":"2025-10-29","close":1540.0},{"date":"2025-10-30","close":1549.0},{"date":"2025-10-31","close":1528.0},{"date":"2025-11-03","close":1580.0},{"date":"2025-11-04","close":1640.0},{"date":"2025-11-05","close":1643.0},{"date":"2025-11-06","close":1757.0},{"date":"2025-11-07","close":1764.0},{"date":"2025-11-10","close":1739.0},{"date":"2025-11-11","close":1703.0},{"date":"2025-11-12","close":1694.0},{"date":"2025-11-13","close":1644.0},{"date":"2025-11-14","close":1661.0},{"date":"2025-11-17","close":1599.0},{"date":"2025-11-18","close":1538.0},{"date":"2025-11-19","close":1542.0},{"date":"2025-11-20","close":1556.0},{"date":"2025-11-21","close":1552.0},{"date":"2025-11-24","close":1529.0},{"date":"2025-11-25","close":1528.0},{"date":"2025-11-26","close":1524.0},{"date":"2025-11-27","close":1502.0},{"date":"2025-11-28","close":1481.0},{"date":"2025-12-01","close":1467.0},{"date":"2025-12-02","close":1485.0},{"date":"2025-12-03","close":1456.0},{"date":"2025-12-04","close":1453.0},{"date":"2025-12-05","close":1450.0},{"date":"2025-12-08","close":1444.0},{"date":"2025-12-09","close":1461.0},{"date":"2025-12-10","close":1499.0},{"date":"2025-12-11","close":1502.0},{"date":"2025-12-12","close":1497.0},{"date":"2025-12-15","close":1507.0},{"date":"2025-12-16","close":1484.0},{"date":"2025-12-17","close":1494.0},{"date":"2025-12-18","close":1499.0},{"date":"2025-12-19","close":1495.0},{"date":"2025-12-22","close":1496.0},{"date":"2025-12-23","close":1492.0},{"date":"2025-12-24","close":1482.0},{"date":"2025-12-26","close":1483.0},{"date":"2025-12-29","close":1480.0},{"date":"2025-12-30","close":1475.0},{"date":"2026-01-02","close":1449.0},{"date":"2026-01-05","close":1462.0},{"date":"2026-01-06","close":1430.0},{"date":"2026-01-07","close":1391.0},{"date":"2026-01-08","close":1388.0},{"date":"2026-01-09","close":1401.0},{"date":"2026-01-12","close":1426.0},{"date":"2026-01-13","close":1427.0},{"date":"2026-01-14","close":1429.0},{"date":"2026-01-15","close":1420.0},{"date":"2026-01-16","close":1423.0},{"date":"2026-01-19","close":1401.0},{"date":"2026-01-20","close":1382.0},{"date":"2026-01-21","close":1370.0},{"date":"2026-01-22","close":1380.0},{"date":"2026-01-23","close":1388.0},{"date":"2026-01-26","close":1399.0},{"date":"2026-01-27","close":1397.0},{"date":"2026-01-28","close":1392.0},{"date":"2026-01-29","close":1381.0},{"date":"2026-01-30","close":1370.0},{"date":"2026-02-02","close":1355.0},{"date":"2026-02-03","close":1352.0},{"date":"2026-02-04","close":1362.0},{"date":"2026-02-05","close":1350.0},{"date":"2026-02-06","close":1343.0},{"date":"2026-02-09","close":2692.0},{"date":"2026-02-10","close":2726.0},{"date":"2026-02-11","close":2760.0},{"date":"2026-02-12","close":2748.0},{"date":"2026-02-13","close":2776.0},{"date":"2026-02-19","close":2770.0},{"date":"2026-02-20","close":2770.0},{"date":"2026-02-23","close":2778.0},{"date":"2026-02-24","close":2834.0},{"date":"2026-02-25","close":2808.0},{"date":"2026-02-26","close":2750.0},{"date":"2026-02-27","close":2774.0},{"date":"2026-03-03","close":2718.0},{"date":"2026-03-04","close":2566.0},{"date":"2026-03-05","close":2682.0},{"date":"2026-03-06","close":2698.0},{"date":"2026-03-09","close":2664.0},{"date":"2026-03-10","close":2680.0},{"date":"2026-03-11","close":2730.0},{"date":"2026-03-12","close":2764.0},{"date":"2026-03-13","close":2792.0},{"date":"2026-03-16","close":2792.0},{"date":"2026-03-17","close":2802.0},{"date":"2026-03-18","close":2750.0},{"date":"2026-03-19","close":2740.0},{"date":"2026-03-20","close":2738.0},{"date":"2026-03-23","close":2818.0},{"date":"2026-03-24","close":2874.0},{"date":"2026-03-25","close":2842.0},{"date":"2026-03-26","close":2886.0},{"date":"2026-03-27","close":2882.0},{"date":"2026-03-30","close":2906.0},{"date":"2026-03-31","close":2850.0},{"date":"2026-04-01","close":2870.0},{"date":"2026-04-02","close":2820.0},{"date":"2026-04-03","close":2890.0},{"date":"2026-04-06","close":2904.0},{"date":"2026-04-07","close":2926.0},{"date":"2026-04-08","close":2924.0},{"date":"2026-04-09","close":2980.0},{"date":"2026-04-10","close":3032.0},{"date":"2026-04-13","close":3010.0},{"date":"2026-04-14","close":3048.0},{"date":"2026-04-15","close":3048.0},{"date":"2026-04-16","close":3048.0},{"date":"2026-04-17","close":3048.0},{"date":"2026-04-20","close":3048.0},{"date":"2026-04-21","close":3048.0},{"date":"2026-04-22","close":3048.0},{"date":"2026-04-23","close":3048.0},{"date":"2026-04-24","close":3048.0},{"date":"2026-04-27","close":3048.0},{"date":"2026-04-28","close":3048.0},{"date":"2026-04-29","close":3048.0},{"date":"2026-04-30","close":3048.0},{"date":"2026-05-04","close":3048.0},{"date":"2026-05-06","close":3048.0},{"date":"2026-05-07","close":2990.0},{"date":"2026-05-08","close":2775.0},{"date":"2026-05-11","close":2740.0},{"date":"2026-05-12","close":2600.0},{"date":"2026-05-13","close":2480.0},{"date":"2026-05-14","close":2580.0},{"date":"2026-05-15","close":2535.0},{"date":"2026-05-18","close":2560.0},{"date":"2026-05-19","close":2445.0},{"date":"2026-05-20","close":2425.0},{"date":"2026-05-21","close":2390.0},{"date":"2026-05-22","close":2455.0},{"date":"2026-05-26","close":2550.0},{"date":"2026-05-27","close":2590.0},{"date":"2026-05-28","close":2495.0},{"date":"2026-05-29","close":2375.0},{"date":"2026-06-01","close":2145.0},{"date":"2026-06-02","close":2135.0},{"date":"2026-06-04","close":2160.0},{"date":"2026-06-05","close":2285.0},{"date":"2026-06-08","close":2080.0},{"date":"2026-06-09","close":2180.0},{"date":"2026-06-10","close":2180.0},{"date":"2026-06-11","close":2140.0},{"date":"2026-06-12","close":2180.0},{"date":"2026-06-15","close":2260.0},{"date":"2026-06-16","close":2240.0},{"date":"2026-06-17","close":2195.0},{"date":"2026-06-18","close":2090.0},{"date":"2026-06-19","close":2045.0},{"date":"2026-06-22","close":2050.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2010.0},{"date":"2026-06-25","close":2025.0},{"date":"2026-06-26","close":1930.0},{"date":"2026-06-29","close":2070.0},{"date":"2026-06-30","close":2160.0},{"date":"2026-07-01","close":2080.0},{"date":"2026-07-02","close":2065.0},{"date":"2026-07-03","close":2025.0},{"date":"2026-07-06","close":2035.0},{"date":"2026-07-07","close":1990.0},{"date":"2026-07-08","close":1944.0},{"date":"2026-07-09","close":1930.0},{"date":"2026-07-10","close":1997.0},{"date":"2026-07-13","close":1938.0},{"date":"2026-07-14","close":1909.0},{"date":"2026-07-15","close":1934.0},{"date":"2026-07-16","close":1940.0},{"date":"2026-07-20","close":1892.0},{"date":"2026-07-21","close":1893.0},{"date":"2026-07-22","close":1896.0},{"date":"2026-07-23","close":1942.0},{"date":"2026-07-24","close":1920.0},{"date":"2026-07-27","close":1910.0},{"date":"2026-07-28","close":1822.0},{"date":"2026-07-29","close":1753.0},{"date":"2026-07-30","close":1853.0},{"date":"2026-07-31","close":1807.0},{"date":"2026-08-03","close":1783.0},{"date":"2026-08-04","close":1810.0},{"date":"2026-08-05","close":1825.0},{"date":"2026-08-06","close":1847.0},{"date":"2026-08-07","close":1918.0},{"date":"2026-08-10","close":2000.0},{"date":"2026-08-11","close":2145.0},{"date":"2026-08-12","close":2280.0},{"date":"2026-08-13","close":2240.0},{"date":"2026-08-14","close":2295.0},{"date":"2026-08-18","close":2225.0},{"date":"2026-08-19","close":2400.0},{"date":"2026-08-20","close":2390.0},{"date":"2026-08-21","close":2400.0},{"date":"2026-08-24","close":2265.0},{"date":"2026-08-25","close":2355.0},{"date":"2026-08-26","close":2350.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2310.0},{"date":"2026-08-31","close":2325.0},{"date":"2026-09-01","close":2360.0},{"date":"2026-09-02","close":2395.0},{"date":"2026-09-03","close":2365.0},{"date":"2026-09-04","close":2320.0},{"date":"2026-09-07","close":2320.0},{"date":"2026-09-08","close":2350.0},{"date":"2026-09-09","close":2355.0},{"date":"2026-09-10","close":2405.0},{"date":"2026-09-11","close":2405.0},{"date":"2026-09-14","close":2420.0},{"date":"2026-09-15","close":2355.0},{"date":"2026-09-16","close":2330.0},{"date":"2026-09-17","close":2440.0},{"date":"2026-09-18","close":2405.0},{"date":"2026-09-21","close":2310.0},{"date":"2026-09-22","close":2365.0},{"date":"2026-09-23","close":2250.0},{"date":"2026-09-28","close":2250.0},{"date":"2026-09-29","close":2315.0},{"date":"2026-09-30","close":2265.0},{"date":"2026-10-01","close":2335.0},{"date":"2026-10-02","close":2350.0},{"date":"2026-10-06","close":2290.0},{"date":"2026-10-07","close":2365.0},{"date":"2026-10-08","close":2445.0},{"date":"2026-10-12","close":2295.0},{"date":"2026-10-13","close":2315.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2180.0},{"date":"2026-10-16","close":2250.0},{"date":"2026-10-19","close":2230.0},{"date":"2026-10-20","close":2210.0},{"date":"2026-10-21","close":2145.0},{"date":"2026-10-22","close":2175.0},{"date":"2026-10-23","close":2140.0}],"chart_data":[{"date":"2024-10-23","open":1536,"high":1561,"low":1504,"close":1556,"volume":84588,"rsi_14":54.57,"sma_20":1503.1,"sma_60":1535.28,"sma_120":1629.33},{"date":"2024-10-24","open":1535,"high":1562,"low":1504,"close":1543,"volume":45413,"rsi_14":55.99,"sma_20":1504.75,"sma_60":1534.73,"sma_120":1627.9},{"date":"2024-10-25","open":1520,"high":1549,"low":1503,"close":1535,"volume":49210,"rsi_14":54.73,"sma_20":1505.5,"sma_60":1534.2,"sma_120":1626.31},{"date":"2024-10-28","open":1534,"high":1560,"low":1505,"close":1533,"volume":79687,"rsi_14":53.87,"sma_20":1505.95,"sma_60":1533.17,"sma_120":1624.69},{"date":"2024-10-29","open":1516,"high":1560,"low":1511,"close":1560,"volume":56246,"rsi_14":61.46,"sma_20":1507.95,"sma_60":1532.42,"sma_120":1623.37},{"date":"2024-10-30","open":1550,"high":1570,"low":1513,"close":1547,"volume":29709,"rsi_14":67.43,"sma_20":1509.1,"sma_60":1531.42,"sma_120":1621.93},{"date":"2024-10-31","open":1543,"high":1546,"low":1530,"close":1546,"volume":70762,"rsi_14":58.33,"sma_20":1510.4,"sma_60":1530.37,"sma_120":1620.46},{"date":"2024-11-01","open":1545,"high":1572,"low":1520,"close":1572,"volume":51416,"rsi_14":72.76,"sma_20":1514.15,"sma_60":1530.13,"sma_120":1619.2},{"date":"2024-11-04","open":1553,"high":1553,"low":1525,"close":1546,"volume":31817,"rsi_14":74.8,"sma_20":1516.55,"sma_60":1529.4,"sma_120":1617.38},{"date":"2024-11-05","open":1529,"high":1541,"low":1516,"close":1532,"volume":16269,"rsi_14":62.98,"sma_20":1518.0,"sma_60":1528.63,"sma_120":1615.41},{"date":"2024-11-06","open":1532,"high":1532,"low":1510,"close":1522,"volume":15498,"rsi_14":54.45,"sma_20":1520.5,"sma_60":1528.97,"sma_120":1613.35},{"date":"2024-11-07","open":1521,"high":1522,"low":1491,"close":1510,"volume":32634,"rsi_14":45.9,"sma_20":1524.75,"sma_60":1528.02,"sma_120":1611.07},{"date":"2024-11-08","open":1501,"high":1519,"low":1501,"close":1510,"volume":4052,"rsi_14":35.71,"sma_20":1525.25,"sma_60":1526.87,"sma_120":1608.83},{"date":"2024-11-11","open":1510,"high":1515,"low":1455,"close":1480,"volume":16026,"rsi_14":29.89,"sma_20":1526.5,"sma_60":1524.88,"sma_120":1606.08},{"date":"2024-11-12","open":1493,"high":1507,"low":1460,"close":1507,"volume":41481,"rsi_14":38.28,"sma_20":1530.75,"sma_60":1523.37,"sma_120":1603.64},{"date":"2024-11-13","open":1507,"high":1510,"low":1430,"close":1430,"volume":29485,"rsi_14":29.3,"sma_20":1528.35,"sma_60":1520.57,"sma_120":1600.92},{"date":"2024-11-14","open":1430,"high":1465,"low":1430,"close":1448,"volume":63076,"rsi_14":34.63,"sma_20":1525.5,"sma_60":1518.32,"sma_120":1598.25},{"date":"2024-11-15","open":1467,"high":1468,"low":1401,"close":1410,"volume":27756,"rsi_14":30.72,"sma_20":1519.75,"sma_60":1515.67,"sma_120":1595.25},{"date":"2024-11-18","open":1410,"high":1454,"low":1401,"close":1450,"volume":23232,"rsi_14":33.43,"sma_20":1514.55,"sma_60":1514.05,"sma_120":1591.6},{"date":"2024-11-19","open":1470,"high":1470,"low":1421,"close":1462,"volume":55814,"rsi_14":37.16,"sma_20":1509.95,"sma_60":1512.52,"sma_120":1588.14},{"date":"2024-11-20","open":1462,"high":1486,"low":1413,"close":1452,"volume":62028,"rsi_14":36.18,"sma_20":1504.75,"sma_60":1510.73,"sma_120":1584.77},{"date":"2024-11-21","open":1452,"high":1465,"low":1413,"close":1439,"volume":7947,"rsi_14":29.66,"sma_20":1499.55,"sma_60":1508.82,"sma_120":1581.42},{"date":"2024-11-22","open":1439,"high":1455,"low":1373,"close":1440,"volume":16097,"rsi_14":32.45,"sma_20":1494.8,"sma_60":1506.9,"sma_120":1578.01},{"date":"2024-11-25","open":1430,"high":1440,"low":1400,"close":1420,"volume":34851,"rsi_14":31.82,"sma_20":1489.15,"sma_60":1504.67,"sma_120":1574.56},{"date":"2024-11-26","open":1408,"high":1438,"low":1401,"close":1427,"volume":28302,"rsi_14":34.43,"sma_20":1482.5,"sma_60":1502.93,"sma_120":1571.45},{"date":"2024-11-27","open":1424,"high":1427,"low":1411,"close":1424,"volume":7994,"rsi_14":35.47,"sma_20":1476.35,"sma_60":1501.63,"sma_120":1568.29},{"date":"2024-11-28","open":1424,"high":1426,"low":1413,"close":1423,"volume":3499,"rsi_14":35.35,"sma_20":1470.2,"sma_60":1500.28,"sma_120":1565.15},{"date":"2024-11-29","open":1423,"high":1423,"low":1400,"close":1408,"volume":3836,"rsi_14":37.23,"sma_20":1462.0,"sma_60":1498.58,"sma_120":1562.03},{"date":"2024-12-02","open":1395,"high":1407,"low":1379,"close":1402,"volume":23817,"rsi_14":29.89,"sma_20":1454.8,"sma_60":1496.8,"sma_120":1558.97},{"date":"2024-12-03","open":1398,"high":1428,"low":1378,"close":1386,"volume":31906,"rsi_14":39.0,"sma_20":1447.5,"sma_60":1494.68,"sma_120":1555.94},{"date":"2024-12-04","open":1350,"high":1406,"low":1330,"close":1358,"volume":20569,"rsi_14":28.57,"sma_20":1439.3,"sma_60":1491.73,"sma_120":1552.81},{"date":"2024-12-05","open":1358,"high":1358,"low":1340,"close":1343,"volume":3982,"rsi_14":32.09,"sma_20":1430.95,"sma_60":1489.13,"sma_120":1549.47},{"date":"2024-12-06","open":1346,"high":1346,"low":1276,"close":1304,"volume":30864,"rsi_14":10.75,"sma_20":1420.65,"sma_60":1485.02,"sma_120":1545.95},{"date":"2024-12-09","open":1298,"high":1300,"low":1218,"close":1227,"volume":73286,"rsi_14":3.19,"sma_20":1408.0,"sma_60":1480.17,"sma_120":1541.67},{"date":"2024-12-10","open":1227,"high":1334,"low":1227,"close":1316,"volume":30789,"rsi_14":29.39,"sma_20":1398.45,"sma_60":1476.68,"sma_120":1538.09},{"date":"2024-12-11","open":1339,"high":1339,"low":1316,"close":1323,"volume":17202,"rsi_14":32.1,"sma_20":1393.1,"sma_60":1473.68,"sma_120":1534.57},{"date":"2024-12-12","open":1340,"high":1422,"low":1340,"close":1381,"volume":88838,"rsi_14":42.26,"sma_20":1389.75,"sma_60":1471.63,"sma_120":1531.58},{"date":"2024-12-13","open":1377,"high":1405,"low":1319,"close":1387,"volume":27095,"rsi_14":45.5,"sma_20":1388.6,"sma_60":1469.15,"sma_120":1528.81},{"date":"2024-12-16","open":1400,"high":1425,"low":1388,"close":1417,"volume":25173,"rsi_14":48.72,"sma_20":1386.95,"sma_60":1467.25,"sma_120":1526.38},{"date":"2024-12-17","open":1400,"high":1430,"low":1398,"close":1424,"volume":74830,"rsi_14":50.0,"sma_20":1385.05,"sma_60":1465.57,"sma_120":1524.18},{"date":"2024-12-18","open":1460,"high":1460,"low":1427,"close":1456,"volume":81004,"rsi_14":53.88,"sma_20":1385.25,"sma_60":1464.37,"sma_120":1522.28},{"date":"2024-12-19","open":1474,"high":1484,"low":1427,"close":1484,"volume":66526,"rsi_14":58.68,"sma_20":1387.5,"sma_60":1463.93,"sma_120":1520.48},{"date":"2024-12-20","open":1542,"high":1607,"low":1540,"close":1600,"volume":272753,"rsi_14":68.07,"sma_20":1395.5,"sma_60":1465.27,"sma_120":1519.78},{"date":"2024-12-23","open":1625,"high":1625,"low":1522,"close":1600,"volume":90343,"rsi_14":70.11,"sma_20":1404.5,"sma_60":1466.53,"sma_120":1519.12},{"date":"2024-12-24","open":1600,"high":1625,"low":1550,"close":1615,"volume":127653,"rsi_14":74.76,"sma_20":1413.9,"sma_60":1468.12,"sma_120":1518.5},{"date":"2024-12-26","open":1630,"high":1690,"low":1601,"close":1688,"volume":172219,"rsi_14":79.9,"sma_20":1427.1,"sma_60":1470.85,"sma_120":1518.45},{"date":"2024-12-27","open":1683,"high":1719,"low":1650,"close":1695,"volume":89333,"rsi_14":85.87,"sma_20":1440.7,"sma_60":1473.77,"sma_120":1518.58},{"date":"2024-12-30","open":1695,"high":1695,"low":1625,"close":1685,"volume":33871,"rsi_14":97.91,"sma_20":1454.55,"sma_60":1476.9,"sma_120":1518.62},{"date":"2025-01-02","open":1680,"high":1695,"low":1580,"close":1640,"volume":84566,"rsi_14":87.33,"sma_20":1466.45,"sma_60":1479.27,"sma_120":1518.53},{"date":"2025-01-03","open":1630,"high":1683,"low":1618,"close":1680,"volume":28605,"rsi_14":88.22,"sma_20":1481.15,"sma_60":1482.22,"sma_120":1518.77},{"date":"2025-01-06","open":1680,"high":1690,"low":1672,"close":1689,"volume":20863,"rsi_14":86.84,"sma_20":1497.7,"sma_60":1485.83,"sma_120":1519.26},{"date":"2025-01-07","open":1709,"high":1709,"low":1670,"close":1683,"volume":38718,"rsi_14":85.41,"sma_20":1514.7,"sma_60":1490.13,"sma_120":1519.73},{"date":"2025-01-08","open":1667,"high":1695,"low":1667,"close":1690,"volume":21134,"rsi_14":84.56,"sma_20":1534.0,"sma_60":1493.3,"sma_120":1520.48},{"date":"2025-01-09","open":1690,"high":1701,"low":1685,"close":1691,"volume":49317,"rsi_14":84.32,"sma_20":1557.2,"sma_60":1497.23,"sma_120":1521.12},{"date":"2025-01-10","open":1659,"high":1691,"low":1659,"close":1688,"volume":42974,"rsi_14":82.22,"sma_20":1575.8,"sma_60":1501.67,"sma_120":1521.81},{"date":"2025-01-13","open":1679,"high":1705,"low":1667,"close":1676,"volume":16275,"rsi_14":77.91,"sma_20":1593.45,"sma_60":1504.97,"sma_120":1522.42},{"date":"2025-01-14","open":1723,"high":1723,"low":1643,"close":1650,"volume":74273,"rsi_14":59.84,"sma_20":1606.9,"sma_60":1507.38,"sma_120":1522.83},{"date":"2025-01-15","open":1649,"high":1714,"low":1649,"close":1673,"volume":66174,"rsi_14":63.18,"sma_20":1621.2,"sma_60":1509.85,"sma_120":1523.45},{"date":"2025-01-16","open":1653,"high":1700,"low":1635,"close":1650,"volume":85977,"rsi_14":56.14,"sma_20":1632.85,"sma_60":1511.45,"sma_120":1523.93},{"date":"2025-01-17","open":1648,"high":1661,"low":1642,"close":1642,"volume":64473,"rsi_14":39.55,"sma_20":1643.75,"sma_60":1512.92,"sma_120":1524.36},{"date":"2025-01-20","open":1642,"high":1654,"low":1642,"close":1645,"volume":68472,"rsi_14":38.43,"sma_20":1653.2,"sma_60":1514.4,"sma_120":1524.84},{"date":"2025-01-21","open":1645,"high":1730,"low":1642,"close":1642,"volume":101309,"rsi_14":39.71,"sma_20":1661.1,"sma_60":1516.05,"sma_120":1525.39},{"date":"2025-01-22","open":1642,"high":1692,"low":1642,"close":1667,"volume":71921,"rsi_14":57.14,"sma_20":1664.45,"sma_60":1518.25,"sma_120":1526.22},{"date":"2025-01-23","open":1667,"high":1698,"low":1646,"close":1647,"volume":84582,"rsi_14":40.24,"sma_20":1666.8,"sma_60":1520.15,"sma_120":1526.66},{"date":"2025-01-24","open":1667,"high":1700,"low":1645,"close":1645,"volume":68345,"rsi_14":36.42,"sma_20":1668.3,"sma_60":1521.57,"sma_120":1526.99},{"date":"2025-01-31","open":1718,"high":1718,"low":1640,"close":1645,"volume":42489,"rsi_14":37.82,"sma_20":1666.15,"sma_60":1523.2,"sma_120":1527.31},{"date":"2025-02-03","open":1645,"high":1646,"low":1586,"close":1600,"volume":55705,"rsi_14":26.8,"sma_20":1661.4,"sma_60":1524.1,"sma_120":1527.23},{"date":"2025-02-04","open":1581,"high":1645,"low":1581,"close":1585,"volume":84906,"rsi_14":24.52,"sma_20":1656.4,"sma_60":1524.32,"sma_120":1527.22},{"date":"2025-02-05","open":1659,"high":1659,"low":1585,"close":1600,"volume":77742,"rsi_14":30.0,"sma_20":1654.4,"sma_60":1525.22,"sma_120":1527.31},{"date":"2025-02-06","open":1659,"high":1659,"low":1607,"close":1647,"volume":40993,"rsi_14":44.31,"sma_20":1652.75,"sma_60":1527.13,"sma_120":1527.88},{"date":"2025-02-07","open":1670,"high":1678,"low":1645,"close":1672,"volume":19996,"rsi_14":54.33,"sma_20":1651.9,"sma_60":1529.63,"sma_120":1529.3},{"date":"2025-02-10","open":1677,"high":1677,"low":1652,"close":1653,"volume":44363,"rsi_14":46.0,"sma_20":1650.4,"sma_60":1532.02,"sma_120":1530.02},{"date":"2025-02-11","open":1640,"high":1657,"low":1635,"close":1652,"volume":43802,"rsi_14":50.44,"sma_20":1648.5,"sma_60":1534.38,"sma_120":1530.62},{"date":"2025-02-12","open":1652,"high":1679,"low":1642,"close":1655,"volume":75343,"rsi_14":52.91,"sma_20":1646.7,"sma_60":1537.3,"sma_120":1531.09},{"date":"2025-02-13","open":1655,"high":1659,"low":1637,"close":1657,"volume":59321,"rsi_14":52.7,"sma_20":1645.15,"sma_60":1539.8,"sma_120":1531.58},{"date":"2025-02-14","open":1640,"high":1670,"low":1640,"close":1657,"volume":60776,"rsi_14":53.42,"sma_20":1644.2,"sma_60":1543.58,"sma_120":1532.08},{"date":"2025-02-17","open":1657,"high":1689,"low":1655,"close":1672,"volume":74233,"rsi_14":51.2,"sma_20":1645.3,"sma_60":1547.32,"sma_120":1532.82},{"date":"2025-02-18","open":1656,"high":1672,"low":1654,"close":1655,"volume":29911,"rsi_14":51.94,"sma_20":1644.4,"sma_60":1551.4,"sma_120":1533.53},{"date":"2025-02-19","open":1655,"high":1666,"low":1646,"close":1648,"volume":92061,"rsi_14":50.71,"sma_20":1644.3,"sma_60":1554.7,"sma_120":1534.38},{"date":"2025-02-20","open":1654,"high":1660,"low":1643,"close":1650,"volume":65661,"rsi_14":51.17,"sma_20":1644.7,"sma_60":1557.83,"sma_120":1535.17},{"date":"2025-02-21","open":1651,"high":1675,"low":1651,"close":1675,"volume":53869,"rsi_14":69.43,"sma_20":1646.2,"sma_60":1561.55,"sma_120":1536.14},{"date":"2025-02-24","open":1691,"high":1691,"low":1650,"close":1655,"volume":88302,"rsi_14":67.68,"sma_20":1646.85,"sma_60":1565.15,"sma_120":1536.98},{"date":"2025-02-25","open":1655,"high":1665,"low":1652,"close":1653,"volume":78281,"rsi_14":64.32,"sma_20":1646.15,"sma_60":1568.7,"sma_120":1537.8},{"date":"2025-02-26","open":1653,"high":1686,"low":1634,"close":1655,"volume":78433,"rsi_14":52.86,"sma_20":1646.55,"sma_60":1572.62,"sma_120":1538.64},{"date":"2025-02-27","open":1651,"high":1670,"low":1620,"close":1653,"volume":77438,"rsi_14":41.88,"sma_20":1646.95,"sma_60":1576.38,"sma_120":1539.66},{"date":"2025-02-28","open":1653,"high":1674,"low":1621,"close":1672,"volume":79763,"rsi_14":58.12,"sma_20":1648.3,"sma_60":1580.52,"sma_120":1541.08},{"date":"2025-03-04","open":1667,"high":1668,"low":1632,"close":1653,"volume":79993,"rsi_14":50.37,"sma_20":1650.95,"sma_60":1584.35,"sma_120":1542.32},{"date":"2025-03-05","open":1653,"high":1700,"low":1644,"close":1683,"volume":105894,"rsi_14":58.64,"sma_20":1655.85,"sma_60":1588.93,"sma_120":1543.76},{"date":"2025-03-06","open":1670,"high":1690,"low":1669,"close":1670,"volume":42877,"rsi_14":53.76,"sma_20":1659.35,"sma_60":1593.4,"sma_120":1545.1},{"date":"2025-03-07","open":1670,"high":1826,"low":1665,"close":1826,"volume":267197,"rsi_14":75.68,"sma_20":1668.3,"sma_60":1600.73,"sma_120":1547.71},{"date":"2025-03-10","open":1860,"high":1890,"low":1705,"close":1780,"volume":157591},{"date":"2025-03-11","open":1740,"high":1792,"low":1718,"close":1725,"volume":78658},{"date":"2025-03-12","open":1715,"high":1776,"low":1715,"close":1769,"volume":47216},{"date":"2025-03-13","open":1769,"high":1769,"low":1742,"close":1756,"volume":55584},{"date":"2025-03-14","open":1756,"high":1782,"low":1737,"close":1763,"volume":32058},{"date":"2025-03-17","open":1815,"high":1815,"low":1740,"close":1740,"volume":64052},{"date":"2025-03-18","open":1715,"high":1789,"low":1715,"close":1730,"volume":86122},{"date":"2025-03-19","open":1730,"high":1777,"low":1730,"close":1743,"volume":70929},{"date":"2025-03-20","open":1750,"high":1768,"low":1731,"close":1745,"volume":105017},{"date":"2025-03-21","open":1735,"high":1770,"low":1730,"close":1733,"volume":75707},{"date":"2025-03-24","open":1733,"high":1749,"low":1730,"close":1740,"volume":52530},{"date":"2025-03-25","open":1740,"high":1789,"low":1730,"close":1739,"volume":90425},{"date":"2025-03-26","open":1734,"high":1765,"low":1734,"close":1747,"volume":32846},{"date":"2025-03-27","open":1749,"high":1774,"low":1748,"close":1750,"volume":18075},{"date":"2025-03-28","open":1741,"high":1768,"low":1741,"close":1756,"volume":50750},{"date":"2025-03-31","open":1756,"high":1766,"low":1635,"close":1635,"volume":99916},{"date":"2025-04-01","open":1678,"high":1749,"low":1656,"close":1728,"volume":36191},{"date":"2025-04-02","open":1709,"high":1748,"low":1703,"close":1725,"volume":73828},{"date":"2025-04-03","open":1725,"high":1748,"low":1710,"close":1727,"volume":36736},{"date":"2025-04-04","open":1713,"high":1748,"low":1710,"close":1738,"volume":66543},{"date":"2025-04-07","open":1738,"high":1739,"low":1677,"close":1679,"volume":131532},{"date":"2025-04-08","open":1746,"high":1765,"low":1689,"close":1765,"volume":143084},{"date":"2025-04-09","open":1746,"high":1817,"low":1746,"close":1810,"volume":110200},{"date":"2025-04-10","open":1811,"high":1847,"low":1811,"close":1829,"volume":155506},{"date":"2025-04-11","open":1824,"high":1852,"low":1814,"close":1836,"volume":76420},{"date":"2025-04-14","open":1834,"high":1834,"low":1795,"close":1817,"volume":47271},{"date":"2025-04-15","open":1818,"high":1850,"low":1818,"close":1850,"volume":35964},{"date":"2025-04-16","open":1850,"high":1890,"low":1850,"close":1881,"volume":60694},{"date":"2025-04-17","open":1881,"high":1900,"low":1865,"close":1887,"volume":50787},{"date":"2025-04-18","open":1887,"high":1895,"low":1870,"close":1875,"volume":106307},{"date":"2025-04-21","open":1875,"high":1875,"low":1830,"close":1860,"volume":20735},{"date":"2025-04-22","open":1858,"high":1883,"low":1846,"close":1863,"volume":66446},{"date":"2025-04-23","open":1864,"high":1887,"low":1860,"close":1867,"volume":48283},{"date":"2025-04-24","open":1856,"high":1948,"low":1856,"close":1901,"volume":121915},{"date":"2025-04-25","open":1903,"high":1920,"low":1863,"close":1905,"volume":34835},{"date":"2025-04-28","open":1905,"high":1909,"low":1885,"close":1889,"volume":68869},{"date":"2025-04-29","open":1889,"high":1898,"low":1808,"close":1874,"volume":74920},{"date":"2025-04-30","open":1851,"high":1871,"low":1851,"close":1851,"volume":91391},{"date":"2025-05-02","open":1851,"high":1853,"low":1822,"close":1830,"volume":54611},{"date":"2025-05-07","open":1830,"high":1831,"low":1756,"close":1760,"volume":51527},{"date":"2025-05-08","open":1760,"high":1894,"low":1748,"close":1770,"volume":32691},{"date":"2025-05-09","open":1850,"high":1850,"low":1780,"close":1781,"volume":17003},{"date":"2025-05-12","open":1771,"high":1780,"low":1717,"close":1721,"volume":35487},{"date":"2025-05-13","open":1721,"high":1810,"low":1717,"close":1721,"volume":24423},{"date":"2025-05-14","open":1792,"high":1792,"low":1715,"close":1734,"volume":15968},{"date":"2025-05-15","open":1734,"high":1787,"low":1719,"close":1720,"volume":7509},{"date":"2025-05-16","open":1720,"high":1748,"low":1681,"close":1681,"volume":10586},{"date":"2025-05-19","open":1692,"high":1693,"low":1632,"close":1664,"volume":16866},{"date":"2025-05-20","open":1664,"high":1700,"low":1651,"close":1651,"volume":8035},{"date":"2025-05-21","open":1703,"high":1703,"low":1651,"close":1661,"volume":5263},{"date":"2025-05-22","open":1661,"high":1700,"low":1575,"close":1583,"volume":35792},{"date":"2025-05-23","open":1683,"high":1683,"low":1574,"close":1590,"volume":8849},{"date":"2025-05-26","open":1614,"high":1654,"low":1592,"close":1649,"volume":10600},{"date":"2025-05-27","open":1649,"high":1666,"low":1604,"close":1604,"volume":9177},{"date":"2025-05-28","open":1604,"high":1666,"low":1604,"close":1628,"volume":2733},{"date":"2025-05-29","open":1628,"high":1649,"low":1604,"close":1604,"volume":10964},{"date":"2025-05-30","open":1667,"high":1667,"low":1602,"close":1611,"volume":3994},{"date":"2025-06-02","open":1594,"high":1644,"low":1594,"close":1618,"volume":12479},{"date":"2025-06-04","open":1660,"high":1660,"low":1611,"close":1640,"volume":11105},{"date":"2025-06-05","open":1640,"high":1640,"low":1607,"close":1610,"volume":19264},{"date":"2025-06-09","open":1609,"high":1654,"low":1600,"close":1601,"volume":45354},{"date":"2025-06-10","open":1601,"high":1601,"low":1574,"close":1578,"volume":110914},{"date":"2025-06-11","open":1578,"high":1609,"low":1578,"close":1607,"volume":19780},{"date":"2025-06-12","open":1607,"high":1620,"low":1600,"close":1611,"volume":399518},{"date":"2025-06-13","open":1625,"high":1625,"low":1574,"close":1608,"volume":27764},{"date":"2025-06-16","open":1608,"high":1625,"low":1588,"close":1588,"volume":28146},{"date":"2025-06-17","open":1588,"high":1597,"low":1563,"close":1587,"volume":56674},{"date":"2025-06-18","open":1582,"high":1600,"low":1568,"close":1584,"volume":12539},{"date":"2025-06-19","open":1610,"high":1610,"low":1566,"close":1607,"volume":22308},{"date":"2025-06-20","open":1607,"high":1607,"low":1567,"close":1571,"volume":34075},{"date":"2025-06-23","open":1540,"high":1560,"low":1510,"close":1530,"volume":25694},{"date":"2025-06-24","open":1560,"high":1560,"low":1501,"close":1515,"volume":63526},{"date":"2025-06-25","open":1534,"high":1535,"low":1515,"close":1515,"volume":46140},{"date":"2025-06-26","open":1519,"high":1523,"low":1496,"close":1515,"volume":22105},{"date":"2025-06-27","open":1511,"high":1511,"low":1464,"close":1470,"volume":62767},{"date":"2025-06-30","open":1478,"high":1483,"low":1453,"close":1455,"volume":15803},{"date":"2025-07-01","open":1464,"high":1466,"low":1425,"close":1429,"volume":46517},{"date":"2025-07-02","open":1445,"high":1500,"low":1415,"close":1500,"volume":41492},{"date":"2025-07-03","open":1502,"high":1845,"low":1423,"close":1523,"volume":2611761},{"date":"2025-07-04","open":1525,"high":1559,"low":1512,"close":1533,"volume":134470},{"date":"2025-07-07","open":1551,"high":1600,"low":1525,"close":1540,"volume":37249},{"date":"2025-07-08","open":1540,"high":1578,"low":1515,"close":1540,"volume":51891},{"date":"2025-07-09","open":1540,"high":1559,"low":1520,"close":1535,"volume":33390},{"date":"2025-07-10","open":1535,"high":1555,"low":1525,"close":1536,"volume":23911},{"date":"2025-07-11","open":1536,"high":1553,"low":1528,"close":1543,"volume":35386},{"date":"2025-07-14","open":1531,"high":1540,"low":1517,"close":1529,"volume":32111},{"date":"2025-07-15","open":1512,"high":1542,"low":1512,"close":1531,"volume":20140},{"date":"2025-07-16","open":1531,"high":1598,"low":1517,"close":1582,"volume":52425},{"date":"2025-07-17","open":1582,"high":1592,"low":1551,"close":1566,"volume":28992},{"date":"2025-07-18","open":1566,"high":1596,"low":1524,"close":1549,"volume":34244},{"date":"2025-07-21","open":1530,"high":1574,"low":1530,"close":1530,"volume":20290},{"date":"2025-07-22","open":1591,"high":1591,"low":1482,"close":1485,"volume":74187},{"date":"2025-07-23","open":1493,"high":1521,"low":1458,"close":1490,"volume":32803},{"date":"2025-07-24","open":1495,"high":1519,"low":1405,"close":1450,"volume":62333},{"date":"2025-07-25","open":1457,"high":1611,"low":1400,"close":1437,"volume":285360},{"date":"2025-07-28","open":1437,"high":1479,"low":1430,"close":1471,"volume":24872},{"date":"2025-07-29","open":1480,"high":1480,"low":1440,"close":1458,"volume":15698},{"date":"2025-07-30","open":1480,"high":1497,"low":1432,"close":1471,"volume":25869},{"date":"2025-07-31","open":1480,"high":1514,"low":1479,"close":1480,"volume":41247},{"date":"2025-08-01","open":1465,"high":1513,"low":1440,"close":1461,"volume":24148},{"date":"2025-08-04","open":1522,"high":1522,"low":1462,"close":1470,"volume":13651},{"date":"2025-08-05","open":1499,"high":1518,"low":1460,"close":1481,"volume":25616},{"date":"2025-08-06","open":1481,"high":1511,"low":1448,"close":1462,"volume":9866},{"date":"2025-08-07","open":1515,"high":1515,"low":1463,"close":1465,"volume":18796},{"date":"2025-08-08","open":1516,"high":1516,"low":1465,"close":1466,"volume":37532},{"date":"2025-08-11","open":1456,"high":1511,"low":1456,"close":1460,"volume":15663},{"date":"2025-08-12","open":1460,"high":1847,"low":1430,"close":1430,"volume":2957855},{"date":"2025-08-13","open":1430,"high":1527,"low":1430,"close":1468,"volume":168150},{"date":"2025-08-14","open":1533,"high":1533,"low":1444,"close":1462,"volume":85835},{"date":"2025-08-18","open":1540,"high":1900,"low":1530,"close":1734,"volume":5962364},{"date":"2025-08-19","open":1717,"high":1800,"low":1650,"close":1650,"volume":760113},{"date":"2025-08-20","open":1651,"high":1689,"low":1627,"close":1649,"volume":172537},{"date":"2025-08-21","open":1649,"high":1688,"low":1638,"close":1654,"volume":140846},{"date":"2025-08-22","open":1654,"high":1674,"low":1641,"close":1658,"volume":82086},{"date":"2025-08-25","open":1680,"high":1707,"low":1662,"close":1707,"volume":154072},{"date":"2025-08-26","open":1707,"high":1719,"low":1691,"close":1711,"volume":97217},{"date":"2025-08-27","open":1725,"high":1725,"low":1681,"close":1690,"volume":84806},{"date":"2025-08-28","open":1631,"high":1637,"low":1596,"close":1598,"volume":128070},{"date":"2025-08-29","open":1598,"high":1645,"low":1598,"close":1610,"volume":31979},{"date":"2025-09-01","open":1612,"high":1629,"low":1545,"close":1552,"volume":89273},{"date":"2025-09-02","open":1552,"high":1568,"low":1537,"close":1548,"volume":31358},{"date":"2025-09-03","open":1548,"high":1549,"low":1499,"close":1526,"volume":87188},{"date":"2025-09-04","open":1524,"high":1548,"low":1517,"close":1519,"volume":25626},{"date":"2025-09-05","open":1513,"high":1558,"low":1503,"close":1535,"volume":26665},{"date":"2025-09-08","open":1553,"high":1553,"low":1525,"close":1532,"volume":17362},{"date":"2025-09-09","open":1532,"high":1538,"low":1517,"close":1530,"volume":58368},{"date":"2025-09-10","open":1530,"high":1819,"low":1515,"close":1614,"volume":1466861},{"date":"2025-09-11","open":1625,"high":1746,"low":1612,"close":1632,"volume":413233},{"date":"2025-09-12","open":1625,"high":1655,"low":1616,"close":1618,"volume":66447},{"date":"2025-09-15","open":1618,"high":1642,"low":1595,"close":1616,"volume":113541},{"date":"2025-09-16","open":1616,"high":1647,"low":1600,"close":1625,"volume":83547},{"date":"2025-09-17","open":1625,"high":1663,"low":1608,"close":1632,"volume":80439},{"date":"2025-09-18","open":1653,"high":1653,"low":1624,"close":1636,"volume":31000},{"date":"2025-09-19","open":1625,"high":1671,"low":1620,"close":1652,"volume":36416},{"date":"2025-09-22","open":1639,"high":1642,"low":1621,"close":1621,"volume":47525},{"date":"2025-09-23","open":1621,"high":1645,"low":1610,"close":1640,"volume":25609},{"date":"2025-09-24","open":1640,"high":1640,"low":1601,"close":1627,"volume":54505},{"date":"2025-09-25","open":1622,"high":1622,"low":1590,"close":1590,"volume":56653},{"date":"2025-09-26","open":1588,"high":1600,"low":1574,"close":1592,"volume":26466},{"date":"2025-09-29","open":1592,"high":1592,"low":1576,"close":1576,"volume":28141},{"date":"2025-09-30","open":1591,"high":1720,"low":1576,"close":1618,"volume":72271},{"date":"2025-10-01","open":1619,"high":1658,"low":1604,"close":1604,"volume":27494},{"date":"2025-10-02","open":1604,"high":1644,"low":1592,"close":1604,"volume":26709},{"date":"2025-10-10","open":1595,"high":1604,"low":1505,"close":1550,"volume":44424},{"date":"2025-10-13","open":1574,"high":1587,"low":1536,"close":1547,"volume":17752},{"date":"2025-10-14","open":1535,"high":1579,"low":1517,"close":1535,"volume":20107},{"date":"2025-10-15","open":1535,"high":1580,"low":1535,"close":1540,"volume":35778},{"date":"2025-10-16","open":1563,"high":1571,"low":1540,"close":1544,"volume":32845},{"date":"2025-10-17","open":1544,"high":1603,"low":1528,"close":1556,"volume":39921},{"date":"2025-10-20","open":1556,"high":1575,"low":1475,"close":1520,"volume":51186},{"date":"2025-10-21","open":1521,"high":1567,"low":1521,"close":1522,"volume":49616},{"date":"2025-10-22","open":1557,"high":1557,"low":1515,"close":1518,"volume":36771},{"date":"2025-10-23","open":1556,"high":1556,"low":1508,"close":1516,"volume":31662},{"date":"2025-10-24","open":1516,"high":1557,"low":1494,"close":1520,"volume":41735},{"date":"2025-10-27","open":1526,"high":1526,"low":1504,"close":1515,"volume":35130},{"date":"2025-10-28","open":1514,"high":1546,"low":1499,"close":1526,"volume":46011},{"date":"2025-10-29","open":1555,"high":1555,"low":1514,"close":1540,"volume":58397},{"date":"2025-10-30","open":1541,"high":1553,"low":1528,"close":1549,"volume":76637},{"date":"2025-10-31","open":1564,"high":1564,"low":1528,"close":1528,"volume":26435},{"date":"2025-11-03","open":1529,"high":1618,"low":1529,"close":1580,"volume":163389,"rsi_14":62.43,"sma_20":1546.6,"sma_60":1569.5,"sma_120":1571.02},{"date":"2025-11-04","open":1646,"high":1646,"low":1587,"close":1640,"volume":236015,"rsi_14":71.19,"sma_20":1547.7,"sma_60":1572.33,"sma_120":1569.93},{"date":"2025-11-05","open":1640,"high":1660,"low":1525,"close":1643,"volume":119646,"rsi_14":71.06,"sma_20":1549.65,"sma_60":1575.03,"sma_120":1568.78},{"date":"2025-11-06","open":1641,"high":1790,"low":1641,"close":1757,"volume":436907,"rsi_14":79.82,"sma_20":1557.3,"sma_60":1579.95,"sma_120":1569.08},{"date":"2025-11-07","open":1757,"high":1768,"low":1700,"close":1764,"volume":159916,"rsi_14":89.61,"sma_20":1568.0,"sma_60":1584.93,"sma_120":1569.44},{"date":"2025-11-10","open":1799,"high":1799,"low":1704,"close":1739,"volume":95235,"rsi_14":82.78,"sma_20":1577.6,"sma_60":1589.48,"sma_120":1569.48},{"date":"2025-11-11","open":1739,"high":1745,"low":1662,"close":1703,"volume":136448,"rsi_14":75.48,"sma_20":1586.0,"sma_60":1593.53,"sma_120":1569.34},{"date":"2025-11-12","open":1702,"high":1702,"low":1622,"close":1694,"volume":79605,"rsi_14":74.05,"sma_20":1593.7,"sma_60":1597.93,"sma_120":1569.45},{"date":"2025-11-13","open":1672,"high":1715,"low":1639,"close":1644,"volume":37451,"rsi_14":64.9,"sma_20":1598.7,"sma_60":1600.87,"sma_120":1569.28},{"date":"2025-11-14","open":1666,"high":1699,"low":1628,"close":1661,"volume":93917,"rsi_14":67.06,"sma_20":1603.95,"sma_60":1604.18,"sma_120":1569.37},{"date":"2025-11-17","open":1655,"high":1655,"low":1561,"close":1599,"volume":51838,"rsi_14":57.62,"sma_20":1607.9,"sma_60":1601.93,"sma_120":1568.85},{"date":"2025-11-18","open":1582,"high":1597,"low":1538,"close":1538,"volume":62290,"rsi_14":49.81,"sma_20":1608.7,"sma_60":1600.07,"sma_120":1568.47},{"date":"2025-11-19","open":1538,"high":1630,"low":1510,"close":1542,"volume":50785,"rsi_14":49.33,"sma_20":1609.9,"sma_60":1598.28,"sma_120":1568.08},{"date":"2025-11-20","open":1546,"high":1660,"low":1546,"close":1556,"volume":65150,"rsi_14":52.72,"sma_20":1611.9,"sma_60":1596.65,"sma_120":1567.3},{"date":"2025-11-21","open":1556,"high":1620,"low":1530,"close":1552,"volume":46385,"rsi_14":47.0,"sma_20":1613.5,"sma_60":1594.88,"sma_120":1566.87},{"date":"2025-11-24","open":1552,"high":1600,"low":1529,"close":1529,"volume":29693,"rsi_14":37.06,"sma_20":1614.2,"sma_60":1591.92,"sma_120":1566.04},{"date":"2025-11-25","open":1531,"high":1570,"low":1488,"close":1528,"volume":37951,"rsi_14":36.53,"sma_20":1614.3,"sma_60":1588.87,"sma_120":1565.41},{"date":"2025-11-26","open":1528,"high":1596,"low":1506,"close":1524,"volume":31308,"rsi_14":13.25,"sma_20":1613.5,"sma_60":1586.1,"sma_120":1564.68},{"date":"2025-11-27","open":1534,"high":1535,"low":1498,"close":1502,"volume":54852,"rsi_14":10.54,"sma_20":1611.15,"sma_60":1584.5,"sma_120":1563.72},{"date":"2025-11-28","open":1518,"high":1518,"low":1481,"close":1481,"volume":61492,"rsi_14":10.67,"sma_20":1608.8,"sma_60":1582.35,"sma_120":1562.39},{"date":"2025-12-01","open":1506,"high":1509,"low":1467,"close":1467,"volume":75757,"rsi_14":11.44,"sma_20":1603.15,"sma_60":1580.93,"sma_120":1561.2},{"date":"2025-12-02","open":1496,"high":1496,"low":1467,"close":1485,"volume":14171,"rsi_14":16.83,"sma_20":1595.4,"sma_60":1579.88,"sma_120":1560.23},{"date":"2025-12-03","open":1511,"high":1532,"low":1456,"close":1456,"volume":107690,"rsi_14":18.03,"sma_20":1586.05,"sma_60":1578.72,"sma_120":1559.22},{"date":"2025-12-04","open":1468,"high":1468,"low":1450,"close":1453,"volume":17692,"rsi_14":12.86,"sma_20":1570.85,"sma_60":1577.62,"sma_120":1557.93},{"date":"2025-12-05","open":1461,"high":1468,"low":1438,"close":1450,"volume":80239,"rsi_14":16.29,"sma_20":1555.15,"sma_60":1576.2,"sma_120":1556.59},{"date":"2025-12-08","open":1465,"high":1500,"low":1430,"close":1444,"volume":64956,"rsi_14":21.69,"sma_20":1540.4,"sma_60":1574.73,"sma_120":1555.22},{"date":"2025-12-09","open":1444,"high":1464,"low":1432,"close":1461,"volume":27962,"rsi_14":27.37,"sma_20":1528.3,"sma_60":1573.58,"sma_120":1554.17},{"date":"2025-12-10","open":1461,"high":1500,"low":1449,"close":1499,"volume":48658,"rsi_14":35.96,"sma_20":1518.55,"sma_60":1571.67,"sma_120":1553.43},{"date":"2025-12-11","open":1503,"high":1523,"low":1482,"close":1502,"volume":58176,"rsi_14":37.62,"sma_20":1511.45,"sma_60":1569.5,"sma_120":1552.75},{"date":"2025-12-12","open":1510,"high":1536,"low":1485,"close":1497,"volume":32377,"rsi_14":41.3,"sma_20":1503.25,"sma_60":1567.48,"sma_120":1551.83},{"date":"2025-12-15","open":1497,"high":1511,"low":1496,"close":1507,"volume":21042,"rsi_14":44.56,"sma_20":1498.65,"sma_60":1565.67,"sma_120":1551.3},{"date":"2025-12-16","open":1557,"high":1557,"low":1480,"close":1484,"volume":76176,"rsi_14":40.57,"sma_20":1495.95,"sma_60":1563.32,"sma_120":1550.92},{"date":"2025-12-17","open":1484,"high":1500,"low":1484,"close":1494,"volume":16772,"rsi_14":48.0,"sma_20":1493.55,"sma_60":1561.02,"sma_120":1550.74},{"date":"2025-12-18","open":1483,"high":1530,"low":1480,"close":1499,"volume":20486,"rsi_14":54.89,"sma_20":1490.7,"sma_60":1558.73,"sma_120":1550.61},{"date":"2025-12-19","open":1497,"high":1505,"low":1493,"close":1495,"volume":20810,"rsi_14":58.05,"sma_20":1487.85,"sma_60":1556.12,"sma_120":1550.44},{"date":"2025-12-22","open":1490,"high":1539,"low":1483,"close":1496,"volume":36905,"rsi_14":53.5,"sma_20":1486.2,"sma_60":1554.03,"sma_120":1550.66},{"date":"2025-12-23","open":1486,"high":1505,"low":1481,"close":1492,"volume":36869,"rsi_14":63.64,"sma_20":1484.4,"sma_60":1551.57,"sma_120":1550.97},{"date":"2025-12-24","open":1500,"high":1505,"low":1482,"close":1482,"volume":7592,"rsi_14":60.43,"sma_20":1482.3,"sma_60":1549.15,"sma_120":1551.41},{"date":"2025-12-26","open":1501,"high":1501,"low":1478,"close":1483,"volume":20390,"rsi_14":62.04,"sma_20":1481.35,"sma_60":1547.37,"sma_120":1551.27},{"date":"2025-12-29","open":1499,"high":1500,"low":1467,"close":1480,"volume":55974,"rsi_14":63.43,"sma_20":1481.3,"sma_60":1545.5,"sma_120":1550.91},{"date":"2025-12-30","open":1481,"high":1485,"low":1471,"close":1475,"volume":32411,"rsi_14":55.74,"sma_20":1481.7,"sma_60":1543.82,"sma_120":1550.42},{"date":"2026-01-02","open":1483,"high":1483,"low":1449,"close":1449,"volume":75347,"rsi_14":27.27,"sma_20":1479.9,"sma_60":1541.0,"sma_120":1549.67},{"date":"2026-01-05","open":1470,"high":1481,"low":1425,"close":1462,"volume":90054,"rsi_14":33.33,"sma_20":1480.2,"sma_60":1538.63,"sma_120":1549.02},{"date":"2026-01-06","open":1462,"high":1462,"low":1430,"close":1430,"volume":44408,"rsi_14":27.21,"sma_20":1479.05,"sma_60":1535.73,"sma_120":1548.14},{"date":"2026-01-07","open":1445,"high":1445,"low":1345,"close":1391,"volume":107384,"rsi_14":17.05,"sma_20":1476.1,"sma_60":1533.08,"sma_120":1546.93},{"date":"2026-01-08","open":1394,"high":1415,"low":1349,"close":1388,"volume":147455,"rsi_14":19.23,"sma_20":1473.3,"sma_60":1530.43,"sma_120":1545.64},{"date":"2026-01-09","open":1388,"high":1409,"low":1370,"close":1401,"volume":60087,"rsi_14":20.75,"sma_20":1470.3,"sma_60":1528.2,"sma_120":1544.58},{"date":"2026-01-12","open":1401,"high":1440,"low":1401,"close":1426,"volume":35395,"rsi_14":29.61,"sma_20":1466.65,"sma_60":1526.3,"sma_120":1543.7},{"date":"2026-01-13","open":1429,"high":1444,"low":1363,"close":1427,"volume":123490,"rsi_14":30.68,"sma_20":1462.9,"sma_60":1524.35,"sma_120":1542.41},{"date":"2026-01-14","open":1428,"high":1441,"low":1422,"close":1429,"volume":52143,"rsi_14":31.07,"sma_20":1459.5,"sma_60":1522.23,"sma_120":1541.27},{"date":"2026-01-15","open":1429,"high":1448,"low":1416,"close":1420,"volume":30995,"rsi_14":30.22,"sma_20":1455.15,"sma_60":1520.57,"sma_120":1540.19},{"date":"2026-01-16","open":1405,"high":1447,"low":1405,"close":1423,"volume":35739,"rsi_14":32.64,"sma_20":1655.85,"sma_60":1601.82,"sma_120":1546.78},{"date":"2026-01-19","open":1411,"high":1460,"low":1401,"close":1401,"volume":80146,"rsi_14":29.08,"sma_20":1447.45,"sma_60":1516.97,"sma_120":1538.6},{"date":"2026-01-20","open":1401,"high":1435,"low":1377,"close":1382,"volume":181120,"rsi_14":26.89,"sma_20":1441.6,"sma_60":1514.73,"sma_120":1537.7},{"date":"2026-01-21","open":1387,"high":1387,"low":1370,"close":1370,"volume":56577,"rsi_14":26.03,"sma_20":1435.35,"sma_60":1512.23,"sma_120":1537.03},{"date":"2026-01-22","open":1357,"high":1385,"low":1351,"close":1380,"volume":141615,"rsi_14":33.0,"sma_20":1429.55,"sma_60":1509.98,"sma_120":1536.56},{"date":"2026-01-23","open":1393,"high":1398,"low":1371,"close":1388,"volume":34668,"rsi_14":31.31,"sma_20":1424.35,"sma_60":1507.68,"sma_120":1535.87},{"date":"2026-01-26","open":1388,"high":1407,"low":1385,"close":1399,"volume":21519,"rsi_14":41.24,"sma_20":1420.2,"sma_60":1505.33,"sma_120":1535.38},{"date":"2026-01-27","open":1407,"high":1407,"low":1388,"close":1397,"volume":30811,"rsi_14":52.14,"sma_20":1415.9,"sma_60":1502.8,"sma_120":1534.76},{"date":"2026-01-28","open":1397,"high":1398,"low":1374,"close":1392,"volume":150685,"rsi_14":51.41,"sma_20":1411.5,"sma_60":1500.53,"sma_120":1534.03},{"date":"2026-01-29","open":1392,"high":1392,"low":1368,"close":1381,"volume":71159,"rsi_14":42.86,"sma_20":1406.8,"sma_60":1497.22,"sma_120":1533.36},{"date":"2026-01-30","open":1398,"high":1400,"low":1356,"close":1370,"volume":67269,"rsi_14":27.78,"sma_20":1402.85,"sma_60":1492.72,"sma_120":1532.53},{"date":"2026-02-02","open":1370,"high":1375,"low":1335,"close":1355,"volume":67832,"rsi_14":24.29,"sma_20":1397.5,"sma_60":1487.92,"sma_120":1531.47},{"date":"2026-02-03","open":1370,"high":1370,"low":1341,"close":1352,"volume":78279,"rsi_14":22.7,"sma_20":1393.6,"sma_60":1481.17,"sma_120":1530.56},{"date":"2026-02-04","open":1352,"high":1369,"low":1350,"close":1362,"volume":55427,"rsi_14":30.75,"sma_20":1641.3,"sma_60":1602.13,"sma_120":1545.63},{"date":"2026-02-05","open":1352,"high":1366,"low":1348,"close":1350,"volume":29407,"rsi_14":30.55,"sma_20":1626.2,"sma_60":1602.9,"sma_120":1543.96},{"date":"2026-02-06","open":1353,"high":1358,"low":1324,"close":1343,"volume":51532,"rsi_14":30.09,"sma_20":1610.6,"sma_60":1604.83,"sma_120":1542.5},{"date":"2026-02-09","open":2686,"high":2704,"low":2656,"close":2692,"volume":38085,"rsi_14":28.04,"sma_20":1595.05,"sma_60":1605.33,"sma_120":1541.01},{"date":"2026-02-10","open":2692,"high":2752,"low":2680,"close":2726,"volume":52420,"rsi_14":30.43,"sma_20":1580.35,"sma_60":1606.0,"sma_120":1539.84},{"date":"2026-02-11","open":2718,"high":2770,"low":2718,"close":2760,"volume":16272,"rsi_14":32.06,"sma_20":1565.75,"sma_60":1605.98,"sma_120":1538.81},{"date":"2026-02-12","open":2778,"high":2778,"low":2746,"close":2748,"volume":18179,"rsi_14":31.63,"sma_20":1551.7,"sma_60":1605.77,"sma_120":1537.46},{"date":"2026-02-13","open":2740,"high":2778,"low":2708,"close":2776,"volume":20213,"rsi_14":32.95,"sma_20":1538.7,"sma_60":1605.28,"sma_120":1536.27},{"date":"2026-02-19","open":2776,"high":2830,"low":2746,"close":2770,"volume":53731,"rsi_14":31.14,"sma_20":1525.45,"sma_60":1604.63,"sma_120":1535.1},{"date":"2026-02-20","open":2796,"high":2796,"low":2770,"close":2770,"volume":22516,"rsi_14":31.94,"sma_20":1510.95,"sma_60":1603.45,"sma_120":1533.91},{"date":"2026-02-23","open":2796,"high":2796,"low":2762,"close":2778,"volume":19201,"rsi_14":29.47,"sma_20":1497.65,"sma_60":1601.87,"sma_120":1532.9},{"date":"2026-02-24","open":2778,"high":2834,"low":2764,"close":2834,"volume":31696,"rsi_14":32.69,"sma_20":1485.85,"sma_60":1598.82,"sma_120":1532.04},{"date":"2026-02-25","open":2840,"high":2880,"low":2806,"close":2808,"volume":14773,"rsi_14":95.84,"sma_20":2068.65,"sma_60":1659.13,"sma_120":1624.0},{"date":"2026-02-26","open":2838,"high":2838,"low":2750,"close":2750,"volume":26837,"rsi_14":38.79,"sma_20":1459.4,"sma_60":1591.55,"sma_120":1529.83},{"date":"2026-02-27","open":2800,"high":2800,"low":2742,"close":2774,"volume":28488,"rsi_14":92.69,"sma_20":2205.15,"sma_60":1700.8,"sma_120":1642.65},{"date":"2026-03-03","open":2774,"high":2836,"low":2716,"close":2718,"volume":34129,"rsi_14":90.29,"sma_20":2271.5,"sma_60":1721.43,"sma_120":1651.89},{"date":"2026-03-04","open":2718,"high":2718,"low":2496,"close":2566,"volume":51674,"rsi_14":83.19,"sma_20":2330.8,"sma_60":1739.77,"sma_120":1660.35},{"date":"2026-03-05","open":2568,"high":2694,"low":2568,"close":2682,"volume":15175,"rsi_14":49.18,"sma_20":2396.45,"sma_60":1759.73,"sma_120":1669.81},{"date":"2026-03-06","open":2682,"high":2698,"low":2628,"close":2698,"volume":10937,"rsi_14":47.64,"sma_20":2463.65,"sma_60":1780.45,"sma_120":1679.58},{"date":"2026-03-09","open":2698,"high":2698,"low":2620,"close":2664,"volume":18886,"rsi_14":41.89,"sma_20":2529.3,"sma_60":1800.65,"sma_120":1689.13},{"date":"2026-03-10","open":2664,"high":2824,"low":2646,"close":2680,"volume":17464,"rsi_14":44.3,"sma_20":2595.25,"sma_60":1821.17,"sma_120":1698.68},{"date":"2026-03-11","open":2740,"high":2804,"low":2680,"close":2730,"volume":35787,"rsi_14":46.28,"sma_20":2664.3,"sma_60":1842.62,"sma_120":1708.67},{"date":"2026-03-12","open":2720,"high":2810,"low":2720,"close":2764,"volume":21577,"rsi_14":49.54,"sma_20":2735.4,"sma_60":1864.35,"sma_120":1718.97},{"date":"2026-03-13","open":2806,"high":2806,"low":2738,"close":2792,"volume":10976,"rsi_14":51.63,"sma_20":2740.4,"sma_60":1885.92,"sma_120":1728.79},{"date":"2026-03-16","open":2792,"high":2816,"low":2774,"close":2792,"volume":7666,"rsi_14":51.05,"sma_20":1371.35,"sma_60":1531.97,"sma_120":1518.47},{"date":"2026-03-17","open":2800,"high":2816,"low":2786,"close":2802,"volume":17502,"rsi_14":47.42,"sma_20":1372.4,"sma_60":1527.82,"sma_120":1517.6},{"date":"2026-03-18","open":2800,"high":2800,"low":2748,"close":2750,"volume":23439,"rsi_14":45.51,"sma_20":1372.45,"sma_60":1522.85,"sma_120":1516.35},{"date":"2026-03-19","open":2796,"high":2796,"low":2722,"close":2740,"volume":11013,"rsi_14":49.16,"sma_20":1371.55,"sma_60":1518.18,"sma_120":1514.82},{"date":"2026-03-20","open":2796,"high":2796,"low":2726,"close":2738,"volume":29350,"rsi_14":46.88,"sma_20":1370.75,"sma_60":1513.63,"sma_120":1513.28},{"date":"2026-03-23","open":2820,"high":3557,"low":2740,"close":2818,"volume":879126,"rsi_14":58.33,"sma_20":1371.95,"sma_60":1509.7,"sma_120":1512.05},{"date":"2026-03-24","open":2874,"high":2994,"low":2796,"close":2874,"volume":127975,"rsi_14":80.56,"sma_20":1374.35,"sma_60":1506.28,"sma_120":1511.17},{"date":"2026-03-25","open":2922,"high":2922,"low":2788,"close":2842,"volume":42184,"rsi_14":69.05,"sma_20":1374.55,"sma_60":1502.18,"sma_120":1510.22},{"date":"2026-03-26","open":2914,"high":2914,"low":2816,"close":2886,"volume":30671,"rsi_14":70.98,"sma_20":1376.5,"sma_60":1498.78,"sma_120":1509.47},{"date":"2026-03-27","open":2876,"high":2944,"low":2850,"close":2882,"volume":75942,"rsi_14":76.08,"sma_20":1379.8,"sma_60":1495.38,"sma_120":1508.47},{"date":"2026-03-30","open":2804,"high":2910,"low":2790,"close":2906,"volume":30661,"rsi_14":76.53,"sma_20":1383.1,"sma_60":1492.18,"sma_120":1507.69},{"date":"2026-03-31","open":2948,"high":2958,"low":2830,"close":2850,"volume":57606,"rsi_14":63.89,"sma_20":1386.4,"sma_60":1489.27,"sma_120":1506.68},{"date":"2026-04-01","open":2878,"high":2950,"low":2836,"close":2870,"volume":54735,"rsi_14":62.68,"sma_20":1394.0,"sma_60":1486.77,"sma_120":1505.54},{"date":"2026-04-02","open":2910,"high":2910,"low":2804,"close":2820,"volume":24763,"rsi_14":53.18,"sma_20":1397.45,"sma_60":1483.6,"sma_120":1504.41},{"date":"2026-04-03","open":2846,"high":2932,"low":2846,"close":2890,"volume":40898,"rsi_14":59.61,"sma_20":1402.25,"sma_60":1480.23,"sma_120":1503.68},{"date":"2026-04-06","open":2920,"high":2920,"low":2872,"close":2904,"volume":12777,"rsi_14":59.92,"sma_20":1408.25,"sma_60":1476.57,"sma_120":1503.1},{"date":"2026-04-07","open":2884,"high":2958,"low":2878,"close":2926,"volume":45776,"rsi_14":68.18,"sma_20":1414.4,"sma_60":1473.4,"sma_120":1502.71},{"date":"2026-04-08","open":2926,"high":2988,"low":2908,"close":2924,"volume":79453,"rsi_14":69.33,"sma_20":1419.25,"sma_60":1470.23,"sma_120":1502.31},{"date":"2026-04-09","open":2924,"high":3073,"low":2916,"close":2980,"volume":88636,"rsi_14":72.83,"sma_20":1424.65,"sma_60":1467.48,"sma_120":1502.39},{"date":"2026-04-10","open":2982,"high":3097,"low":2982,"close":3032,"volume":67675,"rsi_14":71.31,"sma_20":1430.65,"sma_60":1465.13,"sma_120":1502.47},{"date":"2026-04-13","open":3014,"high":3032,"low":2986,"close":3010,"volume":98768,"rsi_14":64.53,"sma_20":1436.1,"sma_60":1462.6,"sma_120":1503.09},{"date":"2026-04-14","open":3090,"high":3090,"low":2991,"close":3048,"volume":90235,"rsi_14":71.73,"sma_20":1442.25,"sma_60":1460.13,"sma_120":1503.72},{"date":"2026-04-15","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":68.84,"sma_20":1449.7,"sma_60":1457.95,"sma_120":1504.67},{"date":"2026-04-16","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":69.48,"sma_20":1457.4,"sma_60":1455.88,"sma_120":1505.29},{"date":"2026-04-17","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":67.66,"sma_20":1465.15,"sma_60":1453.78,"sma_120":1505.81},{"date":"2026-04-20","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":78.61,"sma_20":1470.9,"sma_60":1451.27,"sma_120":1506.41},{"date":"2026-04-21","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":77.3,"sma_20":1475.25,"sma_60":1449.08,"sma_120":1507.12},{"date":"2026-04-22","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":91.3,"sma_20":1480.4,"sma_60":1446.93,"sma_120":1507.82},{"date":"2026-04-23","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":88.35,"sma_20":1484.45,"sma_60":1444.75,"sma_120":1508.68},{"date":"2026-04-24","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":87.5,"sma_20":1488.6,"sma_60":1442.6,"sma_120":1509.49},{"date":"2026-04-27","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":85.88,"sma_20":1492.15,"sma_60":1440.13,"sma_120":1510.33},{"date":"2026-04-28","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":86.98,"sma_20":2995.75,"sma_60":2680.35,"sma_120":2090.44},{"date":"2026-04-29","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":80.36,"sma_20":1501.55,"sma_60":1422.4,"sma_120":1462.6},{"date":"2026-04-30","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":100.0,"sma_20":1521.7,"sma_60":1459.0,"sma_120":1413.39},{"date":"2026-05-04","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":100.0,"sma_20":1511.2,"sma_60":1426.68,"sma_120":1457.3},{"date":"2026-05-06","open":3048,"high":3048,"low":3048,"close":3048,"volume":0,"rsi_14":100.0,"sma_20":1514.8,"sma_60":1429.55,"sma_120":1455.36},{"date":"2026-05-07","open":3200,"high":3220,"low":2605,"close":2990,"volume":228803,"rsi_14":96.22,"sma_20":1667.45,"sma_60":1482.12,"sma_120":1478.29},{"date":"2026-05-08","open":2965,"high":2965,"low":2760,"close":2775,"volume":91071,"rsi_14":84.73,"sma_20":1733.1,"sma_60":1505.87,"sma_120":1486.92},{"date":"2026-05-11","open":2750,"high":2865,"low":2675,"close":2740,"volume":91820,"rsi_14":0.0,"sma_20":3014.95,"sma_60":2866.88,"sma_120":2164.43},{"date":"2026-05-12","open":2720,"high":2765,"low":2600,"close":2600,"volume":83220,"rsi_14":0.0,"sma_20":2993.3,"sma_60":2865.33,"sma_120":2171.98},{"date":"2026-05-13","open":2555,"high":2700,"low":2400,"close":2480,"volume":136273,"rsi_14":0.0,"sma_20":2966.75,"sma_60":2861.22,"sma_120":2178.95},{"date":"2026-05-14","open":2480,"high":2605,"low":2470,"close":2580,"volume":60190,"rsi_14":14.93,"sma_20":2943.25,"sma_60":2858.2,"sma_120":2186.61},{"date":"2026-05-15","open":2620,"high":2705,"low":2525,"close":2535,"volume":27980,"rsi_14":13.99,"sma_20":2917.5,"sma_60":2854.63,"sma_120":2194.41},{"date":"2026-05-18","open":2475,"high":2600,"low":2460,"close":2560,"volume":38431,"rsi_14":16.89,"sma_20":2893.0,"sma_60":2851.02,"sma_120":2202.93},{"date":"2026-05-19","open":2600,"high":2600,"low":2440,"close":2445,"volume":37683,"rsi_14":14.62,"sma_20":2862.75,"sma_60":2845.58,"sma_120":2210.45},{"date":"2026-05-20","open":2460,"high":2460,"low":2370,"close":2425,"volume":21513,"rsi_14":14.29,"sma_20":2831.5,"sma_60":2839.82,"sma_120":2217.69},{"date":"2026-05-21","open":2490,"high":2625,"low":2385,"close":2390,"volume":39535,"rsi_14":13.74,"sma_20":2798.5,"sma_60":2833.33,"sma_120":2224.68},{"date":"2026-05-22","open":2400,"high":2500,"low":2400,"close":2455,"volume":13446,"rsi_14":19.49,"sma_20":2768.75,"sma_60":2827.0,"sma_120":2232.39},{"date":"2026-05-26","open":2440,"high":2610,"low":2440,"close":2550,"volume":47719,"rsi_14":26.64,"sma_20":2743.75,"sma_60":2822.68,"sma_120":2240.91},{"date":"2026-05-27","open":2585,"high":2640,"low":2505,"close":2590,"volume":56986,"rsi_14":29.28,"sma_20":2720.75,"sma_60":2820.0,"sma_120":2249.79},{"date":"2026-05-28","open":2590,"high":2610,"low":2450,"close":2495,"volume":44143,"rsi_14":28.38,"sma_20":2693.0,"sma_60":2815.33,"sma_120":2258.07},{"date":"2026-05-29","open":2565,"high":2585,"low":2310,"close":2375,"volume":105254,"rsi_14":30.95,"sma_20":2659.25,"sma_60":2809.6,"sma_120":2265.52},{"date":"2026-06-01","open":2380,"high":2460,"low":2140,"close":2145,"volume":134617,"rsi_14":26.1,"sma_20":2614.0,"sma_60":2802.57,"sma_120":2271.17},{"date":"2026-06-02","open":2270,"high":2270,"low":2075,"close":2135,"volume":42062,"rsi_14":29.15,"sma_20":2568.25,"sma_60":2793.43,"sma_120":2276.58},{"date":"2026-06-04","open":2145,"high":2290,"low":2090,"close":2160,"volume":38682,"rsi_14":34.31,"sma_20":2523.75,"sma_60":2784.45,"sma_120":2282.45},{"date":"2026-06-05","open":2200,"high":2300,"low":2100,"close":2285,"volume":54156,"rsi_14":35.89,"sma_20":2485.5,"sma_60":2778.12,"sma_120":2289.38},{"date":"2026-06-08","open":2270,"high":2270,"low":2070,"close":2080,"volume":61436,"rsi_14":31.12,"sma_20":2440.0,"sma_60":2768.1,"sma_120":2294.63},{"date":"2026-06-09","open":2225,"high":2300,"low":2095,"close":2180,"volume":46199,"rsi_14":35.16,"sma_20":2410.25,"sma_60":2758.92,"sma_120":2300.77},{"date":"2026-06-10","open":2180,"high":2245,"low":2015,"close":2180,"volume":29122,"rsi_14":38.63,"sma_20":2382.25,"sma_60":2749.17,"sma_120":2306.76},{"date":"2026-06-11","open":2180,"high":2210,"low":2035,"close":2140,"volume":23577,"rsi_14":37.97,"sma_20":2359.25,"sma_60":2738.28,"sma_120":2312.1},{"date":"2026-06-12","open":2155,"high":2255,"low":2095,"close":2180,"volume":35946,"rsi_14":41.18,"sma_20":2344.25,"sma_60":2728.07,"sma_120":2317.75},{"date":"2026-06-15","open":2275,"high":2300,"low":2180,"close":2260,"volume":21851,"rsi_14":41.91,"sma_20":2328.25,"sma_60":2719.02,"sma_120":2324.11},{"date":"2026-06-16","open":2300,"high":2300,"low":2180,"close":2240,"volume":27246,"rsi_14":36.28,"sma_20":2313.5,"sma_60":2710.5,"sma_120":2330.22},{"date":"2026-06-17","open":2240,"high":2290,"low":2190,"close":2195,"volume":15478,"rsi_14":41.51,"sma_20":2224.5,"sma_60":2641.3,"sma_120":2373.49},{"date":"2026-06-18","open":2195,"high":2210,"low":2090,"close":2090,"volume":31561,"rsi_14":32.31,"sma_20":2277.5,"sma_60":2690.58,"sma_120":2341.11},{"date":"2026-06-19","open":2075,"high":2090,"low":2015,"close":2045,"volume":21982,"rsi_14":34.58,"sma_20":2258.5,"sma_60":2677.68,"sma_120":2345.66},{"date":"2026-06-22","open":2045,"high":2090,"low":2040,"close":2050,"volume":26339,"rsi_14":44.38,"sma_20":2241.5,"sma_60":2663.93,"sma_120":2350.28},{"date":"2026-06-23","open":2050,"high":2140,"low":1991,"close":2000,"volume":34758,"rsi_14":42.37,"sma_20":2218.75,"sma_60":2649.88,"sma_120":2354.48},{"date":"2026-06-24","open":2000,"high":2075,"low":1961,"close":2010,"volume":32532,"rsi_14":41.38,"sma_20":2191.75,"sma_60":2635.27,"sma_120":2358.8},{"date":"2026-06-25","open":2025,"high":2090,"low":2005,"close":2025,"volume":7244,"rsi_14":32.89,"sma_20":2163.5,"sma_60":2620.97,"sma_120":2363.32},{"date":"2026-06-26","open":2100,"high":2105,"low":1929,"close":1930,"volume":45924,"rsi_14":38.46,"sma_20":2135.25,"sma_60":2604.68,"sma_120":2367.05},{"date":"2026-06-29","open":1914,"high":2090,"low":1914,"close":2070,"volume":19060,"rsi_14":42.03,"sma_20":2120.0,"sma_60":2591.67,"sma_120":2371.97},{"date":"2026-06-30","open":2100,"high":2240,"low":2025,"close":2160,"volume":27425,"rsi_14":48.72,"sma_20":2120.75,"sma_60":2579.82,"sma_120":2377.68},{"date":"2026-07-01","open":2215,"high":2215,"low":2060,"close":2080,"volume":13369,"rsi_14":46.34,"sma_20":2118.0,"sma_60":2567.47,"sma_120":2382.93},{"date":"2026-07-02","open":2080,"high":2115,"low":2020,"close":2065,"volume":16100,"rsi_14":42.77,"sma_20":2113.25,"sma_60":2553.7,"sma_120":2387.96},{"date":"2026-07-03","open":2065,"high":2075,"low":2015,"close":2025,"volume":25775,"rsi_14":34.44,"sma_20":2100.25,"sma_60":2539.03,"sma_120":2392.92},{"date":"2026-07-06","open":2085,"high":2090,"low":2005,"close":2035,"volume":14902,"rsi_14":36.24,"sma_20":2098.0,"sma_60":2524.17,"sma_120":2398.28},{"date":"2026-07-07","open":2040,"high":2040,"low":1963,"close":1990,"volume":39396,"rsi_14":36.24,"sma_20":2088.5,"sma_60":2508.58,"sma_120":2403.3},{"date":"2026-07-08","open":1991,"high":2070,"low":1938,"close":1944,"volume":36917,"rsi_14":39.36,"sma_20":2076.7,"sma_60":2491.3,"sma_120":2407.82},{"date":"2026-07-09","open":1944,"high":1976,"low":1899,"close":1930,"volume":29297,"rsi_14":41.22,"sma_20":2066.2,"sma_60":2472.92,"sma_120":2412.03},{"date":"2026-07-10","open":1981,"high":2005,"low":1936,"close":1997,"volume":23333,"rsi_14":46.3,"sma_20":2057.05,"sma_60":2456.02,"sma_120":2416.78},{"date":"2026-07-13","open":2030,"high":2050,"low":1926,"close":1938,"volume":31807,"rsi_14":45.73,"sma_20":2040.95,"sma_60":2437.48,"sma_120":2421.02},{"date":"2026-07-14","open":1939,"high":1944,"low":1874,"close":1909,"volume":58534,"rsi_14":43.22,"sma_20":2024.4,"sma_60":2418.47,"sma_120":2425.09},{"date":"2026-07-15","open":1909,"high":2030,"low":1909,"close":1934,"volume":24494,"rsi_14":43.97,"sma_20":2011.35,"sma_60":2399.87,"sma_120":2429.35},{"date":"2026-07-16","open":1918,"high":1960,"low":1915,"close":1940,"volume":15364,"rsi_14":50.75,"sma_20":2003.85,"sma_60":2381.37,"sma_120":2433.84},{"date":"2026-07-20","open":1924,"high":1943,"low":1876,"close":1892,"volume":27952,"rsi_14":34.49,"sma_20":1996.2,"sma_60":2362.07,"sma_120":2438.09},{"date":"2026-07-21","open":1925,"high":1925,"low":1872,"close":1893,"volume":8851,"rsi_14":22.47,"sma_20":1988.35,"sma_60":2342.78,"sma_120":2442.45},{"date":"2026-07-22","open":1945,"high":1945,"low":1885,"close":1896,"volume":11598,"rsi_14":27.45,"sma_20":1983.15,"sma_60":2323.55,"sma_120":2446.75},{"date":"2026-07-23","open":1920,"high":1955,"low":1905,"close":1942,"volume":17207,"rsi_14":35.99,"sma_20":1979.75,"sma_60":2305.08,"sma_120":2451.37},{"date":"2026-07-24","open":1981,"high":1981,"low":1885,"close":1920,"volume":17520,"rsi_14":37.53,"sma_20":1974.5,"sma_60":2286.25,"sma_120":2455.71},{"date":"2026-07-27","open":1920,"high":1921,"low":1882,"close":1910,"volume":2035106,"rsi_14":35.15,"sma_20":1973.5,"sma_60":2267.25,"sma_120":2459.98},{"date":"2026-07-28","open":1915,"high":1950,"low":1811,"close":1822,"volume":28223,"rsi_14":31.9,"sma_20":1961.1,"sma_60":2246.78,"sma_120":2463.57},{"date":"2026-07-29","open":1899,"high":1899,"low":1693,"close":1753,"volume":31306,"rsi_14":30.39,"sma_20":1940.75,"sma_60":2225.17,"sma_120":2466.67},{"date":"2026-07-30","open":1738,"high":1900,"low":1701,"close":1853,"volume":40073,"rsi_14":43.28,"sma_20":1929.4,"sma_60":2205.22,"sma_120":2470.69},{"date":"2026-07-31","open":1853,"high":1853,"low":1772,"close":1807,"volume":29080,"rsi_14":32.79,"sma_20":1916.5,"sma_60":2184.5,"sma_120":2474.46},{"date":"2026-08-03","open":1807,"high":1835,"low":1762,"close":1783,"volume":20860,"rsi_14":35.01,"sma_20":1904.4,"sma_60":2163.38,"sma_120":2478.05},{"date":"2026-08-04","open":1863,"high":1864,"low":1783,"close":1810,"volume":14399,"rsi_14":40.39,"sma_20":1893.15,"sma_60":2143.72,"sma_120":2481.78},{"date":"2026-08-05","open":1810,"high":1848,"low":1810,"close":1825,"volume":8334,"rsi_14":39.21,"sma_20":1884.9,"sma_60":2127.88,"sma_120":2485.74},{"date":"2026-08-06","open":1863,"high":1863,"low":1813,"close":1847,"volume":10135,"rsi_14":41.07,"sma_20":1880.05,"sma_60":2113.0,"sma_120":2489.94},{"date":"2026-08-07","open":1863,"high":2270,"low":1863,"close":1918,"volume":696176,"rsi_14":52.39,"sma_20":1879.45,"sma_60":2101.63,"sma_120":2483.48},{"date":"2026-08-10","open":1928,"high":2140,"low":1901,"close":2000,"volume":255125,"rsi_14":58.56,"sma_20":1879.6,"sma_60":2093.63,"sma_120":2477.43},{"date":"2026-08-11","open":2000,"high":2180,"low":2000,"close":2145,"volume":97183,"rsi_14":66.23,"sma_20":1889.95,"sma_60":2086.38,"sma_120":2472.29},{"date":"2026-08-12","open":2145,"high":2360,"low":2080,"close":2280,"volume":114537,"rsi_14":69.74,"sma_20":1908.5,"sma_60":2082.13,"sma_120":2468.38},{"date":"2026-08-13","open":2280,"high":2280,"low":2165,"close":2240,"volume":23349,"rsi_14":68.31,"sma_20":1923.8,"sma_60":2076.8,"sma_120":2463.91},{"date":"2026-08-14","open":2300,"high":2310,"low":2205,"close":2295,"volume":27448,"rsi_14":70.95,"sma_20":1941.55,"sma_60":2074.3,"sma_120":2459.94},{"date":"2026-08-18","open":2295,"high":2310,"low":2200,"close":2225,"volume":33913,"rsi_14":72.36,"sma_20":1958.2,"sma_60":2070.97,"sma_120":2455.39},{"date":"2026-08-19","open":2315,"high":2450,"low":2230,"close":2400,"volume":81775,"rsi_14":82.13,"sma_20":1983.55,"sma_60":2071.13,"sma_120":2452.23},{"date":"2026-08-20","open":2330,"high":2495,"low":2290,"close":2390,"volume":43495,"rsi_14":79.28,"sma_20":2008.25,"sma_60":2070.05,"sma_120":2448.53},{"date":"2026-08-21","open":2370,"high":2505,"low":2315,"close":2400,"volume":32810,"rsi_14":83.65,"sma_20":2031.15,"sma_60":2067.55,"sma_120":2445.12},{"date":"2026-08-24","open":2400,"high":2425,"low":2260,"close":2265,"volume":38351,"rsi_14":74.29,"sma_20":2048.4,"sma_60":2062.13,"sma_120":2441.07},{"date":"2026-08-25","open":2265,"high":2410,"low":2250,"close":2355,"volume":55571,"rsi_14":75.83,"sma_20":2070.65,"sma_60":2059.8,"sma_120":2437.57},{"date":"2026-08-26","open":2355,"high":2490,"low":2340,"close":2350,"volume":34457,"rsi_14":75.12,"sma_20":2097.05,"sma_60":2059.38,"sma_120":2434.49},{"date":"2026-08-27","open":2350,"high":2395,"low":2330,"close":2380,"volume":17210,"rsi_14":75.31,"sma_20":2128.4,"sma_60":2063.3,"sma_120":2432.93},{"date":"2026-08-28","open":2385,"high":2440,"low":2305,"close":2310,"volume":8836,"rsi_14":68.63,"sma_20":2151.25,"sma_60":2066.22,"sma_120":2429.82},{"date":"2026-08-31","open":2250,"high":2340,"low":2235,"close":2325,"volume":6504,"rsi_14":66.5,"sma_20":2177.15,"sma_60":2068.97,"sma_120":2426.71},{"date":"2026-09-01","open":2310,"high":2360,"low":2310,"close":2360,"volume":5658,"rsi_14":62.29,"sma_20":2206.0,"sma_60":2070.22,"sma_120":2424.17},{"date":"2026-09-02","open":2395,"high":2440,"low":2325,"close":2395,"volume":10777,"rsi_14":57.42,"sma_20":2235.25,"sma_60":2075.47,"sma_120":2421.78},{"date":"2026-09-03","open":2395,"high":2415,"low":2340,"close":2365,"volume":11710,"rsi_14":58.17,"sma_20":2262.25,"sma_60":2078.55,"sma_120":2418.73},{"date":"2026-09-04","open":2380,"high":2390,"low":2310,"close":2320,"volume":14959,"rsi_14":51.66,"sma_20":2285.9,"sma_60":2080.88,"sma_120":2415.03},{"date":"2026-09-07","open":2350,"high":2350,"low":2310,"close":2320,"volume":3725,"rsi_14":56.93,"sma_20":2306.0,"sma_60":2083.88,"sma_120":2411.08},{"date":"2026-09-08","open":2320,"high":2445,"low":2255,"close":2350,"volume":16716,"rsi_14":45.37,"sma_20":2323.5,"sma_60":2086.72,"sma_120":2407.39},{"date":"2026-09-09","open":2435,"high":2435,"low":2310,"close":2355,"volume":8206,"rsi_14":46.73,"sma_20":2334.0,"sma_60":2088.3,"sma_120":2403.66},{"date":"2026-09-10","open":2380,"high":2540,"low":2290,"close":2405,"volume":73169,"rsi_14":50.43,"sma_20":2340.25,"sma_60":2091.05,"sma_120":2400.78},{"date":"2026-09-11","open":2400,"high":2450,"low":2360,"close":2405,"volume":11888,"rsi_14":65.91,"sma_20":2348.5,"sma_60":2094.55,"sma_120":2397.97},{"date":"2026-09-14","open":2430,"high":2690,"low":2335,"close":2420,"volume":9893,"rsi_14":58.9,"sma_20":2354.75,"sma_60":2100.05,"sma_120":2395.32},{"date":"2026-09-15","open":2395,"high":2395,"low":2270,"close":2355,"volume":19750,"rsi_14":50.59,"sma_20":2361.25,"sma_60":2105.22,"sma_120":2391.45},{"date":"2026-09-16","open":2315,"high":2510,"low":2275,"close":2330,"volume":4463,"rsi_14":44.05,"sma_20":2357.75,"sma_60":2109.88,"sma_120":2386.91},{"date":"2026-09-17","open":2340,"high":2510,"low":2305,"close":2440,"volume":4446,"rsi_14":64.13,"sma_20":2360.25,"sma_60":2117.22,"sma_120":2383.55},{"date":"2026-09-18","open":2425,"high":2480,"low":2295,"close":2405,"volume":5747,"rsi_14":58.33,"sma_20":2360.5,"sma_60":2123.8,"sma_120":2379.53},{"date":"2026-09-21","open":2445,"high":2445,"low":2300,"close":2310,"volume":14196,"rsi_14":45.37,"sma_20":2362.75,"sma_60":2128.55,"sma_120":2374.76},{"date":"2026-09-22","open":2350,"high":2370,"low":2270,"close":2365,"volume":4999,"rsi_14":47.32,"sma_20":2363.25,"sma_60":2135.8,"sma_120":2370.24},{"date":"2026-09-23","open":2320,"high":2320,"low":2200,"close":2250,"volume":29063,"rsi_14":41.09,"sma_20":2358.25,"sma_60":2138.8,"sma_120":2365.23},{"date":"2026-09-28","open":2250,"high":2300,"low":2180,"close":2250,"volume":3869,"rsi_14":44.17,"sma_20":2351.75,"sma_60":2140.3,"sma_120":2360.06},{"date":"2026-09-29","open":2325,"high":2330,"low":2205,"close":2315,"volume":10796,"rsi_14":49.62,"sma_20":2352.0,"sma_60":2144.22,"sma_120":2355.84},{"date":"2026-09-30","open":2330,"high":2330,"low":2190,"close":2265,"volume":18290,"rsi_14":43.8,"sma_20":2349.0,"sma_60":2147.55,"sma_120":2350.62},{"date":"2026-10-01","open":2345,"high":2435,"low":2215,"close":2335,"volume":11808,"rsi_14":48.67,"sma_20":2347.75,"sma_60":2152.72,"sma_120":2345.88},{"date":"2026-10-02","open":2335,"high":2425,"low":2125,"close":2350,"volume":10016,"rsi_14":46.15,"sma_20":2345.5,"sma_60":2157.97,"sma_120":2341.07},{"date":"2026-10-06","open":2300,"high":2300,"low":2275,"close":2290,"volume":5932,"rsi_14":42.58,"sma_20":2341.75,"sma_60":2162.97,"sma_120":2335.78},{"date":"2026-10-07","open":2450,"high":2630,"low":2265,"close":2365,"volume":44463,"rsi_14":46.71,"sma_20":2344.0,"sma_60":2169.98,"sma_120":2330.64},{"date":"2026-10-08","open":2315,"high":2535,"low":2250,"close":2445,"volume":42844,"rsi_14":55.29,"sma_20":2350.25,"sma_60":2178.57,"sma_120":2325.74},{"date":"2026-10-12","open":2440,"high":2440,"low":2250,"close":2295,"volume":14990,"rsi_14":48.21,"sma_20":2347.5,"sma_60":2183.53,"sma_120":2319.78},{"date":"2026-10-13","open":2300,"high":2405,"low":2200,"close":2315,"volume":13933,"rsi_14":42.94,"sma_20":2345.5,"sma_60":2189.82,"sma_120":2313.65},{"date":"2026-10-14","open":2240,"high":2365,"low":2225,"close":2240,"volume":9368,"rsi_14":41.08,"sma_20":2337.25,"sma_60":2195.33,"sma_120":2306.9},{"date":"2026-10-15","open":2310,"high":2310,"low":2140,"close":2180,"volume":13045,"rsi_14":42.7,"sma_20":2326.0,"sma_60":2199.43,"sma_120":2299.65},{"date":"2026-10-16","open":2175,"high":2360,"low":2175,"close":2250,"volume":13471,"rsi_14":43.65,"sma_20":2317.5,"sma_60":2204.6,"sma_120":2292.98},{"date":"2026-10-19","open":2250,"high":2435,"low":2200,"close":2230,"volume":6448,"rsi_14":48.77,"sma_20":2311.25,"sma_60":2210.23,"sma_120":2286.15},{"date":"2026-10-20","open":2210,"high":2210,"low":2145,"close":2210,"volume":6767,"rsi_14":47.59,"sma_20":2305.25,"sma_60":2215.52,"sma_120":2279.15},{"date":"2026-10-21","open":2165,"high":2185,"low":2125,"close":2145,"volume":5686,"rsi_14":39.76,"sma_20":2290.5,"sma_60":2219.67,"sma_120":2271.61},{"date":"2026-10-22","open":2150,"high":2400,"low":2120,"close":2175,"volume":19427,"rsi_14":44.44,"sma_20":2279.0,"sma_60":2223.55,"sma_120":2264.32},{"date":"2026-10-23","open":2200,"high":2240,"low":2135,"close":2135,"volume":4764}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.38,"pbr":0.33,"ttm_eps":null,"close":1689.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.28,"pbr":0.3,"ttm_eps":null,"close":1520.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":1685.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.33,"ttm_eps":null,"close":1635.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.09,"pbr":0.29,"ttm_eps":null,"close":1455.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.8,"pbr":0.33,"ttm_eps":null,"close":1618.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.0,"pbr":0.3,"ttm_eps":null,"close":1475.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":44.61,"pbr":0.6,"ttm_eps":null,"close":2850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.45,"ttm_eps":null,"close":2160.0}],"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":"한국특강","phase":"above-fold","symbol_resolved":true}