{"status":"ok","report":{"price_analysis":{"current":1432.0,"change_1d":-0.3,"change_7d":-1.1,"change_30d":-0.2,"high_30d":1507.0,"low_30d":1381.0,"position_in_range":40.0,"support":1393.6,"resistance":1494.4},"summary":"대현(016090)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 634.32억. 현재가 1,432원, 전일 대비 -0.3%, 30일 -0.2%. PER 4.8배 / ROE 0.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.93만, 기관 순매도 310.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.8배입니다. ROE 0.9%입니다. 시가총액 634.32억. 매출 2444.44억, 영업이익 103.54억.","grade":"C","comment":"PER 4.84배, ROE 0.94%","per":4.84,"pbr":0.23,"roe":0.94,"eps":295.87000000000006,"revenue":244443827175.0,"operating_income":10353792033.0,"net_income":13102003029.0,"market_cap":63431549800,"profit_margin":5.36,"roa":0.83,"operating_margin":4.24,"gross_margin":55.94,"debt_ratio":0.12839920482125808,"total_assets":315393312463.0,"total_equity":279505082169.0,"total_debt":35888230294.0,"dividend_yield":4.55,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(2.31)가 시그널선(-2.40)을 상회합니다(골든크로스). SMA20 1421, SMA60 1447 — 혼조세입니다. 볼린저밴드 1387~1455 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.14285714285714,"macd":2.311943486677592,"macd_signal":-2.40397589171361,"sma_20":1421.0,"sma_60":1447.1166666666666,"bb_upper":1454.7934904974315,"bb_lower":1387.2065095025685,"atr_14":36.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.93만, 기관 순매수 -310.00. 30일 누적: 외국인 -10.75만, 기관 -6138.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":29297.0,"institutional_flow":-310.0,"data":[{"date":"2026-10-23","foreign_net":5617.0,"institution_net":1801.0,"retail_net":-7418.0},{"date":"2026-10-22","foreign_net":-4294.0,"institution_net":5202.0,"retail_net":-908.0},{"date":"2026-10-21","foreign_net":-10790.0,"institution_net":-3937.0,"retail_net":14727.0},{"date":"2026-10-20","foreign_net":32352.0,"institution_net":-7527.0,"retail_net":-24825.0},{"date":"2026-10-19","foreign_net":6412.0,"institution_net":4151.0,"retail_net":-10563.0},{"date":"2026-10-16","foreign_net":3505.0,"institution_net":1136.0,"retail_net":-4641.0},{"date":"2026-10-15","foreign_net":-12643.0,"institution_net":10217.0,"retail_net":2426.0},{"date":"2026-10-14","foreign_net":-5212.0,"institution_net":2453.0,"retail_net":2759.0},{"date":"2026-10-13","foreign_net":22040.0,"institution_net":311.0,"retail_net":-22351.0},{"date":"2026-10-12","foreign_net":1452.0,"institution_net":-1171.0,"retail_net":-281.0},{"date":"2026-10-08","foreign_net":-4964.0,"institution_net":-1871.0,"retail_net":6835.0},{"date":"2026-10-07","foreign_net":13357.0,"institution_net":4223.0,"retail_net":-17580.0},{"date":"2026-10-06","foreign_net":7495.0,"institution_net":6093.0,"retail_net":-13588.0},{"date":"2026-10-02","foreign_net":1053.0,"institution_net":-1254.0,"retail_net":201.0},{"date":"2026-10-01","foreign_net":-16085.0,"institution_net":-1691.0,"retail_net":17776.0},{"date":"2026-09-30","foreign_net":-2465.0,"institution_net":-35.0,"retail_net":2500.0},{"date":"2026-09-29","foreign_net":22489.0,"institution_net":-2142.0,"retail_net":-20347.0},{"date":"2026-09-28","foreign_net":4372.0,"institution_net":2292.0,"retail_net":-6664.0},{"date":"2026-09-23","foreign_net":-7603.0,"institution_net":436.0,"retail_net":7167.0},{"date":"2026-09-22","foreign_net":-7526.0,"institution_net":-228.0,"retail_net":7754.0},{"date":"2026-09-21","foreign_net":-10621.0,"institution_net":614.0,"retail_net":10007.0},{"date":"2026-09-18","foreign_net":-1716.0,"institution_net":-825.0,"retail_net":2541.0},{"date":"2026-09-17","foreign_net":-23849.0,"institution_net":1152.0,"retail_net":22697.0},{"date":"2026-09-16","foreign_net":-50848.0,"institution_net":-115.0,"retail_net":50963.0},{"date":"2026-09-15","foreign_net":-13803.0,"institution_net":-432.0,"retail_net":14235.0},{"date":"2026-09-14","foreign_net":-13859.0,"institution_net":-2166.0,"retail_net":16025.0},{"date":"2026-09-11","foreign_net":2707.0,"institution_net":6051.0,"retail_net":-8758.0},{"date":"2026-09-10","foreign_net":-9498.0,"institution_net":-1926.0,"retail_net":11424.0},{"date":"2026-09-09","foreign_net":-8239.0,"institution_net":-2828.0,"retail_net":11067.0},{"date":"2026-09-08","foreign_net":-26315.0,"institution_net":-24122.0,"retail_net":50437.0}],"periods":{"d1":{"foreign_net":5617.0,"institution_net":1801.0,"retail_net":-7418.0},"d3":{"foreign_net":-9467.0,"institution_net":3066.0,"retail_net":6401.0},"d7":{"foreign_net":20159.0,"institution_net":11043.0,"retail_net":-31202.0},"d14":{"foreign_net":55380.0,"institution_net":19827.0,"retail_net":-75207.0},"d30":{"foreign_net":-107479.0,"institution_net":-6138.0,"retail_net":113617.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.84x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":25,"summary":"매출 -17.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.8,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-48.7,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.1,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"unit":"%","percentile":50,"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":"B","percentile":84,"summary":"유동비율 4.4x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.36,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":259.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.21,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.84x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -17.8%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":55.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.84,"current_pbr":0.23,"per_5y_high":12.39,"per_5y_low":3.44,"per_5y_avg":6.42,"per_percentile":22.2,"pbr_5y_high":0.46,"pbr_5y_low":0.28,"pbr_5y_avg":0.36,"pbr_percentile":0.0,"per_5y_median":6.21,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":3.56,"pbr":0.38},{"quarter":"2024-Q3","per":3.44,"pbr":0.37},{"quarter":"2024-Q4","per":6.21,"pbr":0.46},{"quarter":"2025-Q1","per":6.41,"pbr":0.39},{"quarter":"2025-Q2","per":8.11,"pbr":0.37},{"quarter":"2025-Q3","per":12.39,"pbr":0.35},{"quarter":"2025-Q4","per":6.83,"pbr":0.34},{"quarter":"2026-Q1","per":6.0,"pbr":0.34},{"quarter":"2026-Q2","per":4.85,"pbr":0.28},{"quarter":"현재","per":4.84,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1801.8812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1799.1302,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2228.5613,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1903.1055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1793.3477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1716.0399,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1693.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1436.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.56,"eps":506.22,"close":1801.88,"source":"reported"},{"date":"2024-07","per":3.46,"eps":506.22,"close":1749.61,"source":"reported"},{"date":"2024-08","per":3.41,"eps":506.22,"close":1723.94,"source":"reported"},{"date":"2024-09","per":3.44,"eps":523.49,"close":1799.13,"source":"reported"},{"date":"2024-10","per":3.56,"eps":523.49,"close":1861.49,"source":"reported"},{"date":"2024-11","per":3.78,"eps":523.49,"close":1980.69,"source":"reported"},{"date":"2024-12","per":6.21,"eps":359.02,"close":2228.56,"source":"reported"},{"date":"2025-01","per":6.14,"eps":359.02,"close":2204.7,"source":"reported"},{"date":"2025-02","per":6.02,"eps":359.02,"close":2161.75,"source":"reported"},{"date":"2025-03","per":6.41,"eps":296.84,"close":1903.11,"source":"reported"},{"date":"2025-04","per":6.31,"eps":296.84,"close":1874.47,"source":"reported"},{"date":"2025-05","per":6.17,"eps":296.84,"close":1830.57,"source":"reported"},{"date":"2025-06","per":8.11,"eps":221.0,"close":1793.35,"source":"reported"},{"date":"2025-07","per":8.3,"eps":221.0,"close":1834.39,"source":"reported"},{"date":"2025-08","per":7.77,"eps":221.0,"close":1717.95,"source":"reported"},{"date":"2025-09","per":12.39,"eps":138.5,"close":1716.04,"source":"reported"},{"date":"2025-10","per":11.8,"eps":138.5,"close":1633.96,"source":"reported"},{"date":"2025-11","per":12.02,"eps":138.5,"close":1665.46,"source":"reported"},{"date":"2025-12","per":6.83,"eps":248.74,"close":1700.0,"source":"reported"},{"date":"2026-01","per":6.65,"eps":248.74,"close":1655.0,"source":"reported"},{"date":"2026-02","per":6.88,"eps":248.74,"close":1711.0,"source":"reported"},{"date":"2026-03","per":6.0,"eps":282.16,"close":1693.0,"source":"reported"},{"date":"2026-04","per":6.26,"eps":282.16,"close":1765.0,"source":"reported"},{"date":"2026-05","per":5.71,"eps":282.16,"close":1612.0,"source":"reported"},{"date":"2026-06","per":4.85,"eps":295.87,"close":1436.0,"source":"reported"},{"date":"2026-07","per":4.95,"eps":295.87,"close":1465.0,"source":"reported"},{"date":"2026-08","per":4.99,"eps":295.87,"close":1475.0,"source":"reported"},{"date":"2026-09","per":4.74,"eps":295.87,"close":1401.0,"source":"reported"},{"date":"2026-10","per":4.76,"eps":295.87,"close":1408.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.26,"std":2.4,"upper_1sd":8.66,"lower_1sd":3.86,"current":4.76,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.55,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.55,"summary":"배당수익률 4.55%","metrics":[{"name":"배당수익률","value":4.55,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:43.234108+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009413489266750149,"dividend_yield":null,"eps":59.42,"revenue":54081777549.0,"operating_income":1833496509.0,"net_income":2631118091.0,"market_cap":null,"profit_margin":0.04865073246928901,"operating_margin":0.03390229744831866,"roa":0.00834233950762246,"gross_margin":0.5594487482329332,"total_equity":279505082169.0,"total_assets":315393312463.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.06,"pbr":0.28,"roe":0.013910895434353846,"dividend_yield":4.55,"eps":87.18,"revenue":65808580146.0,"operating_income":3570628528.0,"net_income":3860651394.0,"market_cap":77900000000.0,"profit_margin":0.05866486384351296,"operating_margin":0.054257796173057704,"roa":0.012292667011299547,"gross_margin":0.5460622231975666,"total_equity":277527166545.0,"total_assets":314061333513.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.025467239394787653,"dividend_yield":null,"eps":159.55,"revenue":77723210260.0,"operating_income":6940054832.0,"net_income":7065376062.0,"market_cap":null,"profit_margin":0.09090432624134895,"operating_margin":0.08929192204984972,"roa":0.022437382848940878,"gross_margin":0.5593225815503005,"total_equity":277429993588.0,"total_assets":314893056359.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.001686406458410555,"dividend_yield":null,"eps":-10.28,"revenue":46830259220.0,"operating_income":-1990387836.0,"net_income":-455142518.0,"market_cap":null,"profit_margin":-0.009718983528616052,"operating_margin":-0.0425021742170916,"roa":-0.0014427338532347522,"gross_margin":0.5178556911050128,"total_equity":269888979451.0,"total_assets":315472266059.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007477285252387666,"dividend_yield":null,"eps":45.71,"revenue":52901997592.0,"operating_income":1069042575.0,"net_income":2024131998.0,"market_cap":null,"profit_margin":0.038261919967764985,"operating_margin":0.020207981241934497,"roa":0.006602068099584455,"gross_margin":0.546358253726337,"total_equity":270704129865.0,"total_assets":306590596684.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008865940094331812,"dividend_yield":null,"eps":53.76,"revenue":63088882642.0,"operating_income":1059480582.0,"net_income":2380555877.0,"market_cap":null,"profit_margin":0.03773336564713858,"operating_margin":0.01679345928524457,"roa":0.007726582248026406,"gross_margin":0.5316310750393841,"total_equity":268505748028.0,"total_assets":308099467602.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008075508317320217,"dividend_yield":null,"eps":49.31,"revenue":75313977320.0,"operating_income":797701625.0,"net_income":2183558816.0,"market_cap":null,"profit_margin":0.028992743361863922,"operating_margin":0.010591681031671745,"roa":0.007125120702665125,"gross_margin":0.4886053672699595,"total_equity":270392739404.0,"total_assets":306459203587.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011947667350395064,"dividend_yield":null,"eps":72.22,"revenue":50258958766.0,"operating_income":2674359671.0,"net_income":3197876623.0,"market_cap":null,"profit_margin":0.06362799193451162,"operating_margin":0.05321160120828437,"roa":0.009983801354922134,"gross_margin":0.6006689495808406,"total_equity":267656985185.0,"total_assets":320306515456.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020332032153839167,"dividend_yield":null,"eps":121.55,"revenue":59879949271.0,"operating_income":6048542877.0,"net_income":5382422803.0,"market_cap":null,"profit_margin":0.08988689650755466,"operating_margin":0.10101115566457775,"roa":0.017580747750437848,"gross_margin":0.6207098703405313,"total_equity":264726258658.0,"total_assets":306154372920.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019694567367352086,"dividend_yield":null,"eps":115.94,"revenue":73831846704.0,"operating_income":4851908288.0,"net_income":5134221381.0,"market_cap":null,"profit_margin":0.06953938727259062,"operating_margin":0.06571565665222806,"roa":0.01680732921147893,"gross_margin":0.5588077990031471,"total_equity":260692265295.0,"total_assets":305475148157.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03636054745961629,"dividend_yield":null,"eps":213.78,"revenue":98763979782.0,"operating_income":6853008785.0,"net_income":9466742292.0,"market_cap":null,"profit_margin":0.09585217518467537,"operating_margin":0.06938773427444425,"roa":0.030603277177734485,"gross_margin":0.5453379976574828,"total_equity":260357529064.0,"total_assets":309337533919.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009714732198728362,"dividend_yield":null,"eps":54.95,"revenue":55406194883.0,"operating_income":2001824514.0,"net_income":2433308702.0,"market_cap":null,"profit_margin":0.04391762883443562,"operating_margin":0.03612997640836385,"roa":0.007916322660749636,"gross_margin":0.5745121917543323,"total_equity":250476148207.0,"total_assets":307378666368.0}],"current_price":1432.0,"change_pct":-0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3755.0},{"date":"2016-10-25","close":3670.0},{"date":"2016-10-26","close":3595.0},{"date":"2016-10-27","close":3620.0},{"date":"2016-10-28","close":3565.0},{"date":"2016-10-31","close":3750.0},{"date":"2016-11-01","close":3795.0},{"date":"2016-11-02","close":3680.0},{"date":"2016-11-03","close":3855.0},{"date":"2016-11-04","close":3930.0},{"date":"2016-11-07","close":3885.0},{"date":"2016-11-08","close":3970.0},{"date":"2016-11-09","close":3715.0},{"date":"2016-11-10","close":3760.0},{"date":"2016-11-11","close":3895.0},{"date":"2016-11-14","close":3940.0},{"date":"2016-11-15","close":3955.0},{"date":"2016-11-16","close":4075.0},{"date":"2016-11-17","close":4010.0},{"date":"2016-11-18","close":3875.0},{"date":"2016-11-21","close":3820.0},{"date":"2016-11-22","close":3900.0},{"date":"2016-11-23","close":3760.0},{"date":"2016-11-24","close":3595.0},{"date":"2016-11-25","close":3685.0},{"date":"2016-11-28","close":3700.0},{"date":"2016-11-29","close":3735.0},{"date":"2016-11-30","close":3780.0},{"date":"2016-12-01","close":3685.0},{"date":"2016-12-02","close":3730.0},{"date":"2016-12-05","close":3695.0},{"date":"2016-12-06","close":3760.0},{"date":"2016-12-07","close":3660.0},{"date":"2016-12-08","close":3655.0},{"date":"2016-12-09","close":3775.0},{"date":"2016-12-12","close":3840.0},{"date":"2016-12-13","close":3930.0},{"date":"2016-12-14","close":3900.0},{"date":"2016-12-15","close":3920.0},{"date":"2016-12-16","close":4155.0},{"date":"2016-12-19","close":4185.0},{"date":"2016-12-20","close":4025.0},{"date":"2016-12-21","close":3945.0},{"date":"2016-12-22","close":3890.0},{"date":"2016-12-23","close":3915.0},{"date":"2016-12-26","close":3890.0},{"date":"2016-12-27","close":3945.0},{"date":"2016-12-28","close":4075.0},{"date":"2016-12-29","close":4165.0},{"date":"2017-01-02","close":4130.0},{"date":"2017-01-03","close":4140.0},{"date":"2017-01-04","close":4285.0},{"date":"2017-01-05","close":4090.0},{"date":"2017-01-06","close":4315.0},{"date":"2017-01-09","close":4280.0},{"date":"2017-01-10","close":4110.0},{"date":"2017-01-11","close":4015.0},{"date":"2017-01-12","close":3940.0},{"date":"2017-01-13","close":4050.0},{"date":"2017-01-16","close":3975.0},{"date":"2017-01-17","close":3805.0},{"date":"2017-01-18","close":3870.0},{"date":"2017-01-19","close":3825.0},{"date":"2017-01-20","close":3830.0},{"date":"2017-01-23","close":3710.0},{"date":"2017-01-24","close":3615.0},{"date":"2017-01-25","close":3585.0},{"date":"2017-01-26","close":3560.0},{"date":"2017-01-31","close":3490.0},{"date":"2017-02-01","close":3575.0},{"date":"2017-02-02","close":3445.0},{"date":"2017-02-03","close":3500.0},{"date":"2017-02-06","close":3355.0},{"date":"2017-02-07","close":3460.0},{"date":"2017-02-08","close":3460.0},{"date":"2017-02-09","close":3395.0},{"date":"2017-02-10","close":3435.0},{"date":"2017-02-13","close":3555.0},{"date":"2017-02-14","close":3530.0},{"date":"2017-02-15","close":3465.0},{"date":"2017-02-16","close":3405.0},{"date":"2017-02-17","close":3440.0},{"date":"2017-02-20","close":3470.0},{"date":"2017-02-21","close":3490.0},{"date":"2017-02-22","close":3410.0},{"date":"2017-02-23","close":3310.0},{"date":"2017-02-24","close":3305.0},{"date":"2017-02-27","close":3275.0},{"date":"2017-02-28","close":3275.0},{"date":"2017-03-02","close":3180.0},{"date":"2017-03-03","close":3090.0},{"date":"2017-03-06","close":3125.0},{"date":"2017-03-07","close":3105.0},{"date":"2017-03-08","close":3055.0},{"date":"2017-03-09","close":3115.0},{"date":"2017-03-10","close":3125.0},{"date":"2017-03-13","close":3155.0},{"date":"2017-03-14","close":3120.0},{"date":"2017-03-15","close":3075.0},{"date":"2017-03-16","close":3080.0},{"date":"2017-03-17","close":3025.0},{"date":"2017-03-20","close":2920.0},{"date":"2017-03-21","close":2975.0},{"date":"2017-03-22","close":3015.0},{"date":"2017-03-23","close":3075.0},{"date":"2017-03-24","close":3085.0},{"date":"2017-03-27","close":3060.0},{"date":"2017-03-28","close":3130.0},{"date":"2017-03-29","close":3155.0},{"date":"2017-03-30","close":3135.0},{"date":"2017-03-31","close":3125.0},{"date":"2017-04-03","close":3180.0},{"date":"2017-04-04","close":3150.0},{"date":"2017-04-05","close":3150.0},{"date":"2017-04-06","close":3090.0},{"date":"2017-04-07","close":3160.0},{"date":"2017-04-10","close":3135.0},{"date":"2017-04-11","close":3135.0},{"date":"2017-04-12","close":3130.0},{"date":"2017-04-13","close":3110.0},{"date":"2017-04-14","close":3040.0},{"date":"2017-04-17","close":3195.0},{"date":"2017-04-18","close":3305.0},{"date":"2017-04-19","close":3355.0},{"date":"2017-04-20","close":3450.0},{"date":"2017-04-21","close":3315.0},{"date":"2017-04-24","close":3255.0},{"date":"2017-04-25","close":3320.0},{"date":"2017-04-26","close":3255.0},{"date":"2017-04-27","close":3270.0},{"date":"2017-04-28","close":3210.0},{"date":"2017-05-02","close":3170.0},{"date":"2017-05-04","close":3245.0},{"date":"2017-05-08","close":3280.0},{"date":"2017-05-10","close":3255.0},{"date":"2017-05-11","close":3200.0},{"date":"2017-05-12","close":3140.0},{"date":"2017-05-15","close":3160.0},{"date":"2017-05-16","close":3160.0},{"date":"2017-05-17","close":3265.0},{"date":"2017-05-18","close":3260.0},{"date":"2017-05-19","close":3265.0},{"date":"2017-05-22","close":3215.0},{"date":"2017-05-23","close":3195.0},{"date":"2017-05-24","close":3195.0},{"date":"2017-05-25","close":3170.0},{"date":"2017-05-26","close":3195.0},{"date":"2017-05-29","close":3155.0},{"date":"2017-05-30","close":3200.0},{"date":"2017-05-31","close":3180.0},{"date":"2017-06-01","close":3180.0},{"date":"2017-06-02","close":3330.0},{"date":"2017-06-05","close":3295.0},{"date":"2017-06-07","close":3235.0},{"date":"2017-06-08","close":3235.0},{"date":"2017-06-09","close":3255.0},{"date":"2017-06-12","close":3250.0},{"date":"2017-06-13","close":3280.0},{"date":"2017-06-14","close":3255.0},{"date":"2017-06-15","close":3225.0},{"date":"2017-06-16","close":3215.0},{"date":"2017-06-19","close":3220.0},{"date":"2017-06-20","close":3170.0},{"date":"2017-06-21","close":3170.0},{"date":"2017-06-22","close":3125.0},{"date":"2017-06-23","close":3130.0},{"date":"2017-06-26","close":3110.0},{"date":"2017-06-27","close":3085.0},{"date":"2017-06-28","close":3090.0},{"date":"2017-06-29","close":3075.0},{"date":"2017-06-30","close":3070.0},{"date":"2017-07-03","close":3085.0},{"date":"2017-07-04","close":3110.0},{"date":"2017-07-05","close":3100.0},{"date":"2017-07-06","close":3150.0},{"date":"2017-07-07","close":3140.0},{"date":"2017-07-10","close":3175.0},{"date":"2017-07-11","close":3145.0},{"date":"2017-07-12","close":3105.0},{"date":"2017-07-13","close":3050.0},{"date":"2017-07-14","close":2970.0},{"date":"2017-07-17","close":3005.0},{"date":"2017-07-18","close":2990.0},{"date":"2017-07-19","close":3015.0},{"date":"2017-07-20","close":3045.0},{"date":"2017-07-21","close":3040.0},{"date":"2017-07-24","close":3035.0},{"date":"2017-07-25","close":3000.0},{"date":"2017-07-26","close":2995.0},{"date":"2017-07-27","close":2975.0},{"date":"2017-07-28","close":2970.0},{"date":"2017-07-31","close":2965.0},{"date":"2017-08-01","close":3005.0},{"date":"2017-08-02","close":3095.0},{"date":"2017-08-03","close":3070.0},{"date":"2017-08-04","close":3080.0},{"date":"2017-08-07","close":3115.0},{"date":"2017-08-08","close":3105.0},{"date":"2017-08-09","close":3100.0},{"date":"2017-08-10","close":3095.0},{"date":"2017-08-11","close":3035.0},{"date":"2017-08-14","close":3080.0},{"date":"2017-08-16","close":2985.0},{"date":"2017-08-17","close":2990.0},{"date":"2017-08-18","close":2960.0},{"date":"2017-08-21","close":2960.0},{"date":"2017-08-22","close":2990.0},{"date":"2017-08-23","close":2990.0},{"date":"2017-08-24","close":2970.0},{"date":"2017-08-25","close":2940.0},{"date":"2017-08-28","close":2965.0},{"date":"2017-08-29","close":2955.0},{"date":"2017-08-30","close":2930.0},{"date":"2017-08-31","close":2930.0},{"date":"2017-09-01","close":2945.0},{"date":"2017-09-04","close":2875.0},{"date":"2017-09-05","close":2920.0},{"date":"2017-09-06","close":2910.0},{"date":"2017-09-07","close":2950.0},{"date":"2017-09-08","close":2900.0},{"date":"2017-09-11","close":2915.0},{"date":"2017-09-12","close":2900.0},{"date":"2017-09-13","close":2860.0},{"date":"2017-09-14","close":2855.0},{"date":"2017-09-15","close":2840.0},{"date":"2017-09-18","close":2810.0},{"date":"2017-09-19","close":2820.0},{"date":"2017-09-20","close":2795.0},{"date":"2017-09-21","close":2715.0},{"date":"2017-09-22","close":2645.0},{"date":"2017-09-25","close":2630.0},{"date":"2017-09-26","close":2665.0},{"date":"2017-09-27","close":2665.0},{"date":"2017-09-28","close":2685.0},{"date":"2017-09-29","close":2725.0},{"date":"2017-10-10","close":2645.0},{"date":"2017-10-11","close":2745.0},{"date":"2017-10-12","close":2775.0},{"date":"2017-10-13","close":2715.0},{"date":"2017-10-16","close":2720.0},{"date":"2017-10-17","close":2720.0},{"date":"2017-10-18","close":2690.0},{"date":"2017-10-19","close":2670.0},{"date":"2017-10-20","close":2670.0},{"date":"2017-10-23","close":2660.0},{"date":"2017-10-24","close":2630.0},{"date":"2017-10-25","close":2625.0},{"date":"2017-10-26","close":2635.0},{"date":"2017-10-27","close":2760.0},{"date":"2017-10-30","close":2805.0},{"date":"2017-10-31","close":2845.0},{"date":"2017-11-01","close":2850.0},{"date":"2017-11-02","close":2810.0},{"date":"2017-11-03","close":2765.0},{"date":"2017-11-06","close":2840.0},{"date":"2017-11-07","close":2800.0},{"date":"2017-11-08","close":2830.0},{"date":"2017-11-09","close":2840.0},{"date":"2017-11-10","close":2825.0},{"date":"2017-11-13","close":2825.0},{"date":"2017-11-14","close":2820.0},{"date":"2017-11-15","close":2850.0},{"date":"2017-11-16","close":2850.0},{"date":"2017-11-17","close":2770.0},{"date":"2017-11-20","close":2825.0},{"date":"2017-11-21","close":2845.0},{"date":"2017-11-22","close":2805.0},{"date":"2017-11-23","close":2850.0},{"date":"2017-11-24","close":2840.0},{"date":"2017-11-27","close":2870.0},{"date":"2017-11-28","close":2900.0},{"date":"2017-11-29","close":2910.0},{"date":"2017-11-30","close":2885.0},{"date":"2017-12-01","close":2860.0},{"date":"2017-12-04","close":2845.0},{"date":"2017-12-05","close":2860.0},{"date":"2017-12-06","close":2865.0},{"date":"2017-12-07","close":2790.0},{"date":"2017-12-08","close":2775.0},{"date":"2017-12-11","close":2750.0},{"date":"2017-12-12","close":2795.0},{"date":"2017-12-13","close":2785.0},{"date":"2017-12-14","close":2810.0},{"date":"2017-12-15","close":2765.0},{"date":"2017-12-18","close":2700.0},{"date":"2017-12-19","close":2630.0},{"date":"2017-12-20","close":2700.0},{"date":"2017-12-21","close":2740.0},{"date":"2017-12-22","close":2770.0},{"date":"2017-12-26","close":2750.0},{"date":"2017-12-27","close":2685.0},{"date":"2017-12-28","close":2715.0},{"date":"2018-01-02","close":1967.7087},{"date":"2018-01-03","close":1967.7087},{"date":"2018-01-04","close":1953.2135},{"date":"2018-01-05","close":1967.7087},{"date":"2018-01-08","close":1960.4608},{"date":"2018-01-09","close":1938.7186},{"date":"2018-01-10","close":1916.9757},{"date":"2018-01-11","close":1935.0948},{"date":"2018-01-12","close":1920.5996},{"date":"2018-01-15","close":1884.3621},{"date":"2018-01-16","close":1884.3621},{"date":"2018-01-17","close":1877.1141},{"date":"2018-01-18","close":1873.4907},{"date":"2018-01-19","close":1909.7283},{"date":"2018-01-22","close":1931.4711},{"date":"2018-01-23","close":1974.9562},{"date":"2018-01-24","close":1967.7087},{"date":"2018-01-25","close":1967.7087},{"date":"2018-01-26","close":1982.2039},{"date":"2018-01-29","close":1971.3324},{"date":"2018-01-30","close":1974.9562},{"date":"2018-01-31","close":2014.8177},{"date":"2018-02-01","close":2051.0557},{"date":"2018-02-02","close":2029.3127},{"date":"2018-02-05","close":2025.689},{"date":"2018-02-06","close":1964.0848},{"date":"2018-02-07","close":1927.847},{"date":"2018-02-08","close":1938.7186},{"date":"2018-02-09","close":1884.3621},{"date":"2018-02-12","close":1877.1141},{"date":"2018-02-13","close":1869.8668},{"date":"2018-02-14","close":1880.7382},{"date":"2018-02-19","close":1902.4808},{"date":"2018-02-20","close":1895.2332},{"date":"2018-02-21","close":1898.8572},{"date":"2018-02-22","close":1902.4808},{"date":"2018-02-23","close":1884.3621},{"date":"2018-02-26","close":1877.1141},{"date":"2018-02-27","close":1869.8668},{"date":"2018-02-28","close":1858.9956},{"date":"2018-03-02","close":1851.748},{"date":"2018-03-05","close":1858.9956},{"date":"2018-03-06","close":1848.1241},{"date":"2018-03-07","close":1819.134},{"date":"2018-03-08","close":1815.5103},{"date":"2018-03-09","close":1833.629},{"date":"2018-03-12","close":1844.5002},{"date":"2018-03-13","close":1815.5103},{"date":"2018-03-14","close":1811.8865},{"date":"2018-03-15","close":1811.8865},{"date":"2018-03-16","close":1819.134},{"date":"2018-03-19","close":1804.639},{"date":"2018-03-20","close":1797.3912},{"date":"2018-03-21","close":1793.7677},{"date":"2018-03-22","close":1779.2723},{"date":"2018-03-23","close":1732.1633},{"date":"2018-03-26","close":1743.0347},{"date":"2018-03-27","close":1753.906},{"date":"2018-03-28","close":1750.2822},{"date":"2018-03-29","close":1753.906},{"date":"2018-03-30","close":1768.4011},{"date":"2018-04-02","close":1764.7776},{"date":"2018-04-03","close":1768.4011},{"date":"2018-04-04","close":1790.1438},{"date":"2018-04-05","close":1833.629},{"date":"2018-04-06","close":1819.134},{"date":"2018-04-09","close":1804.639},{"date":"2018-04-10","close":1804.639},{"date":"2018-04-11","close":1811.8865},{"date":"2018-04-12","close":1772.025},{"date":"2018-04-13","close":1739.4111},{"date":"2018-04-16","close":1735.7871},{"date":"2018-04-17","close":1732.1633},{"date":"2018-04-18","close":1775.6486},{"date":"2018-04-19","close":1793.7677},{"date":"2018-04-20","close":1877.1141},{"date":"2018-04-23","close":1906.1046},{"date":"2018-04-24","close":1909.7283},{"date":"2018-04-25","close":1924.2235},{"date":"2018-04-26","close":1927.847},{"date":"2018-04-27","close":1895.2332},{"date":"2018-04-30","close":1873.4907},{"date":"2018-05-02","close":1866.2429},{"date":"2018-05-03","close":1913.3519},{"date":"2018-05-04","close":1960.4608},{"date":"2018-05-08","close":1909.7283},{"date":"2018-05-09","close":1869.8668},{"date":"2018-05-10","close":1884.3621},{"date":"2018-05-11","close":1916.9757},{"date":"2018-05-14","close":1909.7283},{"date":"2018-05-15","close":1967.7087},{"date":"2018-05-16","close":1945.9662},{"date":"2018-05-17","close":1967.7087},{"date":"2018-05-18","close":1978.5798},{"date":"2018-05-21","close":1974.9562},{"date":"2018-05-23","close":1978.5798},{"date":"2018-05-24","close":1993.0751},{"date":"2018-05-25","close":1916.9757},{"date":"2018-05-28","close":2022.0651},{"date":"2018-05-29","close":2022.0651},{"date":"2018-05-30","close":1993.0751},{"date":"2018-05-31","close":1978.5798},{"date":"2018-06-01","close":2003.946},{"date":"2018-06-04","close":1971.3324},{"date":"2018-06-05","close":1942.3424},{"date":"2018-06-07","close":1920.5996},{"date":"2018-06-08","close":1931.4711},{"date":"2018-06-11","close":1953.2135},{"date":"2018-06-12","close":1993.0751},{"date":"2018-06-14","close":2061.927},{"date":"2018-06-15","close":1978.5798},{"date":"2018-06-18","close":1916.9757},{"date":"2018-06-19","close":1866.2429},{"date":"2018-06-20","close":1887.9854},{"date":"2018-06-21","close":1840.8765},{"date":"2018-06-22","close":1848.1241},{"date":"2018-06-25","close":1866.2429},{"date":"2018-06-26","close":1833.629},{"date":"2018-06-27","close":1927.847},{"date":"2018-06-28","close":1869.8668},{"date":"2018-06-29","close":1895.2332},{"date":"2018-07-02","close":1815.5103},{"date":"2018-07-03","close":1833.629},{"date":"2018-07-04","close":1844.5002},{"date":"2018-07-05","close":1830.0052},{"date":"2018-07-06","close":1884.3621},{"date":"2018-07-09","close":1884.3621},{"date":"2018-07-10","close":1942.3424},{"date":"2018-07-11","close":1971.3324},{"date":"2018-07-12","close":1978.5798},{"date":"2018-07-13","close":1945.9662},{"date":"2018-07-16","close":1942.3424},{"date":"2018-07-17","close":1942.3424},{"date":"2018-07-18","close":1906.1046},{"date":"2018-07-19","close":1953.2135},{"date":"2018-07-20","close":1898.8572},{"date":"2018-07-23","close":1761.1538},{"date":"2018-07-24","close":1757.53},{"date":"2018-07-25","close":1779.2723},{"date":"2018-07-26","close":1801.015},{"date":"2018-07-27","close":1862.619},{"date":"2018-07-30","close":1851.748},{"date":"2018-07-31","close":1855.3717},{"date":"2018-08-01","close":1862.619},{"date":"2018-08-02","close":1833.629},{"date":"2018-08-03","close":1815.5103},{"date":"2018-08-06","close":1801.015},{"date":"2018-08-07","close":1801.015},{"date":"2018-08-08","close":1797.3912},{"date":"2018-08-09","close":1815.5103},{"date":"2018-08-10","close":1811.8865},{"date":"2018-08-13","close":1782.8962},{"date":"2018-08-14","close":1862.619},{"date":"2018-08-16","close":1851.748},{"date":"2018-08-17","close":1830.0052},{"date":"2018-08-20","close":1830.0052},{"date":"2018-08-21","close":1858.9956},{"date":"2018-08-22","close":1851.748},{"date":"2018-08-23","close":1819.134},{"date":"2018-08-24","close":1862.619},{"date":"2018-08-27","close":1862.619},{"date":"2018-08-28","close":1862.619},{"date":"2018-08-29","close":1877.1141},{"date":"2018-08-30","close":1949.59},{"date":"2018-08-31","close":1953.2135},{"date":"2018-09-03","close":1967.7087},{"date":"2018-09-04","close":1971.3324},{"date":"2018-09-05","close":1974.9562},{"date":"2018-09-06","close":1942.3424},{"date":"2018-09-07","close":1949.59},{"date":"2018-09-10","close":2011.1938},{"date":"2018-09-11","close":1993.0751},{"date":"2018-09-12","close":1967.7087},{"date":"2018-09-13","close":1971.3324},{"date":"2018-09-14","close":1982.2039},{"date":"2018-09-17","close":1956.8374},{"date":"2018-09-18","close":1956.8374},{"date":"2018-09-19","close":1906.1046},{"date":"2018-09-20","close":1884.3621},{"date":"2018-09-21","close":1862.619},{"date":"2018-09-27","close":1858.9956},{"date":"2018-09-28","close":1895.2332},{"date":"2018-10-01","close":1858.9956},{"date":"2018-10-02","close":1858.9956},{"date":"2018-10-04","close":1848.1241},{"date":"2018-10-05","close":1873.4907},{"date":"2018-10-08","close":1873.4907},{"date":"2018-10-10","close":1772.025},{"date":"2018-10-11","close":1659.6881},{"date":"2018-10-12","close":1663.3119},{"date":"2018-10-15","close":1688.6781},{"date":"2018-10-16","close":1695.9255},{"date":"2018-10-17","close":1703.1731},{"date":"2018-10-18","close":1685.0544},{"date":"2018-10-19","close":1652.4404},{"date":"2018-10-22","close":1663.3119},{"date":"2018-10-23","close":1630.6979},{"date":"2018-10-24","close":1558.2222},{"date":"2018-10-25","close":1514.7371},{"date":"2018-10-26","close":1460.3805},{"date":"2018-10-29","close":1355.291},{"date":"2018-10-30","close":1322.677},{"date":"2018-10-31","close":1377.0338},{"date":"2018-11-01","close":1384.2812},{"date":"2018-11-02","close":1464.0044},{"date":"2018-11-05","close":1464.0044},{"date":"2018-11-06","close":1485.7469},{"date":"2018-11-07","close":1456.7567},{"date":"2018-11-08","close":1456.7567},{"date":"2018-11-09","close":1464.0044},{"date":"2018-11-12","close":1442.2616},{"date":"2018-11-13","close":1460.3805},{"date":"2018-11-14","close":1442.2616},{"date":"2018-11-15","close":1445.8854},{"date":"2018-11-16","close":1453.1329},{"date":"2018-11-19","close":1496.6182},{"date":"2018-11-20","close":1496.6182},{"date":"2018-11-21","close":1547.351},{"date":"2018-11-22","close":1543.7273},{"date":"2018-11-23","close":1579.9647},{"date":"2018-11-26","close":1590.8363},{"date":"2018-11-27","close":1601.7075},{"date":"2018-11-28","close":1627.0741},{"date":"2018-11-29","close":1590.8363},{"date":"2018-11-30","close":1565.4698},{"date":"2018-12-03","close":1601.7075},{"date":"2018-12-04","close":1605.3314},{"date":"2018-12-05","close":1587.2126},{"date":"2018-12-06","close":1550.975},{"date":"2018-12-07","close":1576.3412},{"date":"2018-12-10","close":1532.8561},{"date":"2018-12-11","close":1514.7371},{"date":"2018-12-12","close":1525.6084},{"date":"2018-12-13","close":1579.9647},{"date":"2018-12-14","close":1569.0935},{"date":"2018-12-17","close":1554.5985},{"date":"2018-12-18","close":1569.0935},{"date":"2018-12-19","close":1652.4404},{"date":"2018-12-20","close":1608.9551},{"date":"2018-12-21","close":1598.0837},{"date":"2018-12-24","close":1583.5886},{"date":"2018-12-26","close":1587.2126},{"date":"2018-12-27","close":1662.4358},{"date":"2018-12-28","close":1733.8981},{"date":"2019-01-02","close":1730.137},{"date":"2019-01-03","close":1681.2418},{"date":"2019-01-04","close":1688.7639},{"date":"2019-01-07","close":1748.9427},{"date":"2019-01-08","close":1745.1816},{"date":"2019-01-09","close":1801.599},{"date":"2019-01-10","close":1794.0765},{"date":"2019-01-11","close":1779.0321},{"date":"2019-01-14","close":1745.1816},{"date":"2019-01-15","close":1760.2261},{"date":"2019-01-16","close":1786.5544},{"date":"2019-01-17","close":1805.3604},{"date":"2019-01-18","close":1846.733},{"date":"2019-01-21","close":1861.7776},{"date":"2019-01-22","close":1880.5834},{"date":"2019-01-23","close":1827.9272},{"date":"2019-01-24","close":1865.5389},{"date":"2019-01-25","close":1873.0613},{"date":"2019-01-28","close":1858.0165},{"date":"2019-01-29","close":1846.733},{"date":"2019-01-30","close":1895.6281},{"date":"2019-01-31","close":1873.0613},{"date":"2019-02-01","close":1918.1949},{"date":"2019-02-07","close":1921.9563},{"date":"2019-02-08","close":1910.6727},{"date":"2019-02-11","close":1820.4049},{"date":"2019-02-12","close":1805.3604},{"date":"2019-02-13","close":1801.599},{"date":"2019-02-14","close":1865.5389},{"date":"2019-02-15","close":1993.4187},{"date":"2019-02-18","close":2034.7913},{"date":"2019-02-19","close":2008.4631},{"date":"2019-02-20","close":2057.3584},{"date":"2019-02-21","close":2008.4631},{"date":"2019-02-22","close":1993.4187},{"date":"2019-02-25","close":2019.7467},{"date":"2019-02-26","close":2034.7913},{"date":"2019-02-27","close":2038.5526},{"date":"2019-02-28","close":2000.9408},{"date":"2019-03-04","close":2023.5077},{"date":"2019-03-05","close":1989.6576},{"date":"2019-03-06","close":1937.001},{"date":"2019-03-07","close":1891.8667},{"date":"2019-03-08","close":1925.7175},{"date":"2019-03-11","close":1982.1351},{"date":"2019-03-12","close":1963.3293},{"date":"2019-03-13","close":1963.3293},{"date":"2019-03-14","close":2015.9854},{"date":"2019-03-15","close":1948.2843},{"date":"2019-03-18","close":1967.0903},{"date":"2019-03-19","close":1963.3293},{"date":"2019-03-20","close":1903.1506},{"date":"2019-03-21","close":1888.1058},{"date":"2019-03-22","close":1827.9272},{"date":"2019-03-25","close":1790.3154},{"date":"2019-03-26","close":1835.4496},{"date":"2019-03-27","close":1865.5389},{"date":"2019-03-28","close":1805.3604},{"date":"2019-03-29","close":1827.9272},{"date":"2019-04-01","close":1824.166},{"date":"2019-04-02","close":1842.9717},{"date":"2019-04-03","close":1854.2555},{"date":"2019-04-04","close":1952.0459},{"date":"2019-04-05","close":1967.0903},{"date":"2019-04-08","close":1970.8518},{"date":"2019-04-09","close":1974.6128},{"date":"2019-04-10","close":2008.4631},{"date":"2019-04-11","close":2012.2244},{"date":"2019-04-12","close":2034.7913},{"date":"2019-04-15","close":2049.8357},{"date":"2019-04-16","close":1989.6576},{"date":"2019-04-17","close":1993.4187},{"date":"2019-04-18","close":1940.7623},{"date":"2019-04-19","close":1985.8961},{"date":"2019-04-22","close":2042.3136},{"date":"2019-04-23","close":2061.1194},{"date":"2019-04-24","close":2038.5526},{"date":"2019-04-25","close":2012.2244},{"date":"2019-04-26","close":1963.3293},{"date":"2019-04-29","close":1997.1797},{"date":"2019-04-30","close":1997.1797},{"date":"2019-05-02","close":1989.6576},{"date":"2019-05-03","close":2023.5077},{"date":"2019-05-07","close":2038.5526},{"date":"2019-05-08","close":2019.7467},{"date":"2019-05-09","close":1944.5234},{"date":"2019-05-10","close":1948.2843},{"date":"2019-05-13","close":1914.4338},{"date":"2019-05-14","close":1948.2843},{"date":"2019-05-15","close":1974.6128},{"date":"2019-05-16","close":1937.001},{"date":"2019-05-17","close":1891.8667},{"date":"2019-05-20","close":1865.5389},{"date":"2019-05-21","close":1899.3893},{"date":"2019-05-22","close":1914.4338},{"date":"2019-05-23","close":1820.4049},{"date":"2019-05-24","close":1797.838},{"date":"2019-05-27","close":1779.0321},{"date":"2019-05-28","close":1846.733},{"date":"2019-05-29","close":1805.3604},{"date":"2019-05-30","close":1771.5096},{"date":"2019-05-31","close":1782.793},{"date":"2019-06-03","close":1786.5544},{"date":"2019-06-04","close":1801.599},{"date":"2019-06-05","close":1812.8822},{"date":"2019-06-07","close":1820.4049},{"date":"2019-06-10","close":1812.8822},{"date":"2019-06-11","close":1854.2555},{"date":"2019-06-12","close":1880.5834},{"date":"2019-06-13","close":1884.3448},{"date":"2019-06-14","close":1918.1949},{"date":"2019-06-17","close":1929.4786},{"date":"2019-06-18","close":1906.9117},{"date":"2019-06-19","close":1906.9117},{"date":"2019-06-20","close":1910.6727},{"date":"2019-06-21","close":1910.6727},{"date":"2019-06-24","close":1933.24},{"date":"2019-06-25","close":1933.24},{"date":"2019-06-26","close":1921.9563},{"date":"2019-06-27","close":1944.5234},{"date":"2019-06-28","close":1918.1949},{"date":"2019-07-01","close":1899.3893},{"date":"2019-07-02","close":1873.0613},{"date":"2019-07-03","close":1854.2555},{"date":"2019-07-04","close":1895.6281},{"date":"2019-07-05","close":1925.7175},{"date":"2019-07-08","close":1876.8226},{"date":"2019-07-09","close":1895.6281},{"date":"2019-07-10","close":1940.7623},{"date":"2019-07-11","close":2023.5077},{"date":"2019-07-12","close":2015.9854},{"date":"2019-07-15","close":1959.568},{"date":"2019-07-16","close":1974.6128},{"date":"2019-07-17","close":2061.1194},{"date":"2019-07-18","close":1959.568},{"date":"2019-07-19","close":2042.3136},{"date":"2019-07-22","close":2064.8806},{"date":"2019-07-23","close":1963.3293},{"date":"2019-07-24","close":1918.1949},{"date":"2019-07-25","close":1850.4941},{"date":"2019-07-26","close":1858.0165},{"date":"2019-07-29","close":1816.6437},{"date":"2019-07-30","close":1873.0613},{"date":"2019-07-31","close":1880.5834},{"date":"2019-08-01","close":1846.733},{"date":"2019-08-02","close":1873.0613},{"date":"2019-08-05","close":1801.599},{"date":"2019-08-06","close":1827.9272},{"date":"2019-08-07","close":1797.838},{"date":"2019-08-08","close":1831.6882},{"date":"2019-08-09","close":1812.8822},{"date":"2019-08-12","close":1809.1215},{"date":"2019-08-13","close":1779.0321},{"date":"2019-08-14","close":1816.6437},{"date":"2019-08-16","close":1816.6437},{"date":"2019-08-19","close":1827.9272},{"date":"2019-08-20","close":1839.2107},{"date":"2019-08-21","close":1858.0165},{"date":"2019-08-22","close":1895.6281},{"date":"2019-08-23","close":1933.24},{"date":"2019-08-26","close":1861.7776},{"date":"2019-08-27","close":1880.5834},{"date":"2019-08-28","close":1869.2999},{"date":"2019-08-29","close":1895.6281},{"date":"2019-08-30","close":1869.2999},{"date":"2019-09-02","close":1895.6281},{"date":"2019-09-03","close":1873.0613},{"date":"2019-09-04","close":1865.5389},{"date":"2019-09-05","close":1865.5389},{"date":"2019-09-06","close":1850.4941},{"date":"2019-09-09","close":1824.166},{"date":"2019-09-10","close":1816.6437},{"date":"2019-09-11","close":1824.166},{"date":"2019-09-16","close":1854.2555},{"date":"2019-09-17","close":1835.4496},{"date":"2019-09-18","close":1842.9717},{"date":"2019-09-19","close":1835.4496},{"date":"2019-09-20","close":1820.4049},{"date":"2019-09-23","close":1805.3604},{"date":"2019-09-24","close":1812.8822},{"date":"2019-09-25","close":1797.838},{"date":"2019-09-26","close":1801.599},{"date":"2019-09-27","close":1842.9717},{"date":"2019-09-30","close":1797.838},{"date":"2019-10-01","close":1805.3604},{"date":"2019-10-02","close":1790.3154},{"date":"2019-10-04","close":1786.5544},{"date":"2019-10-07","close":1790.3154},{"date":"2019-10-08","close":1812.8822},{"date":"2019-10-10","close":1801.599},{"date":"2019-10-11","close":1786.5544},{"date":"2019-10-14","close":1786.5544},{"date":"2019-10-15","close":1786.5544},{"date":"2019-10-16","close":1782.793},{"date":"2019-10-17","close":1760.2261},{"date":"2019-10-18","close":1775.2708},{"date":"2019-10-21","close":1767.7485},{"date":"2019-10-22","close":1790.3154},{"date":"2019-10-23","close":1782.793},{"date":"2019-10-24","close":1779.0321},{"date":"2019-10-25","close":1779.0321},{"date":"2019-10-28","close":1797.838},{"date":"2019-10-29","close":1884.3448},{"date":"2019-10-30","close":1880.5834},{"date":"2019-10-31","close":1899.3893},{"date":"2019-11-01","close":1906.9117},{"date":"2019-11-04","close":1918.1949},{"date":"2019-11-05","close":1910.6727},{"date":"2019-11-06","close":1910.6727},{"date":"2019-11-07","close":1895.6281},{"date":"2019-11-08","close":1899.3893},{"date":"2019-11-11","close":1865.5389},{"date":"2019-11-12","close":1899.3893},{"date":"2019-11-13","close":1903.1506},{"date":"2019-11-14","close":1888.1058},{"date":"2019-11-15","close":1884.3448},{"date":"2019-11-18","close":1842.9717},{"date":"2019-11-19","close":1835.4496},{"date":"2019-11-20","close":1824.166},{"date":"2019-11-21","close":1790.3154},{"date":"2019-11-22","close":1812.8822},{"date":"2019-11-25","close":1846.733},{"date":"2019-11-26","close":1827.9272},{"date":"2019-11-27","close":1812.8822},{"date":"2019-11-28","close":1816.6437},{"date":"2019-11-29","close":1801.599},{"date":"2019-12-02","close":1779.0321},{"date":"2019-12-03","close":1775.2708},{"date":"2019-12-04","close":1756.4648},{"date":"2019-12-05","close":1812.8822},{"date":"2019-12-06","close":1842.9717},{"date":"2019-12-09","close":1835.4496},{"date":"2019-12-10","close":1839.2107},{"date":"2019-12-11","close":1827.9272},{"date":"2019-12-12","close":1846.733},{"date":"2019-12-13","close":1850.4941},{"date":"2019-12-16","close":1854.2555},{"date":"2019-12-17","close":1865.5389},{"date":"2019-12-18","close":1831.6882},{"date":"2019-12-19","close":1842.9717},{"date":"2019-12-20","close":1842.9717},{"date":"2019-12-23","close":1858.0165},{"date":"2019-12-24","close":1854.2555},{"date":"2019-12-26","close":1899.3893},{"date":"2019-12-27","close":1977.7145},{"date":"2019-12-30","close":1954.2173},{"date":"2020-01-02","close":1911.1383},{"date":"2020-01-03","close":1946.3845},{"date":"2020-01-06","close":1887.6406},{"date":"2020-01-07","close":1864.1428},{"date":"2020-01-08","close":1793.6501},{"date":"2020-01-09","close":1801.4827},{"date":"2020-01-10","close":1852.394},{"date":"2020-01-13","close":1895.4731},{"date":"2020-01-14","close":1903.3055},{"date":"2020-01-15","close":1895.4731},{"date":"2020-01-16","close":1891.5569},{"date":"2020-01-17","close":1911.1383},{"date":"2020-01-20","close":1922.8871},{"date":"2020-01-21","close":1934.6359},{"date":"2020-01-22","close":1911.1383},{"date":"2020-01-23","close":1915.0542},{"date":"2020-01-28","close":1871.9756},{"date":"2020-01-29","close":1832.8127},{"date":"2020-01-30","close":1781.9015},{"date":"2020-01-31","close":1766.2362},{"date":"2020-02-03","close":1719.2411},{"date":"2020-02-04","close":1746.6549},{"date":"2020-02-05","close":1746.6549},{"date":"2020-02-06","close":1738.8225},{"date":"2020-02-07","close":1750.5712},{"date":"2020-02-10","close":1817.1477},{"date":"2020-02-11","close":1817.1477},{"date":"2020-02-12","close":1856.3103},{"date":"2020-02-13","close":1856.3103},{"date":"2020-02-14","close":1852.394},{"date":"2020-02-17","close":1840.6451},{"date":"2020-02-18","close":1793.6501},{"date":"2020-02-19","close":1805.399},{"date":"2020-02-20","close":1785.8176},{"date":"2020-02-21","close":1746.6549},{"date":"2020-02-24","close":1625.2506},{"date":"2020-02-25","close":1633.0833},{"date":"2020-02-26","close":1590.0044},{"date":"2020-02-27","close":1574.339},{"date":"2020-02-28","close":1523.4277},{"date":"2020-03-02","close":1550.8417},{"date":"2020-03-03","close":1586.088},{"date":"2020-03-04","close":1640.9158},{"date":"2020-03-05","close":1629.167},{"date":"2020-03-06","close":1605.6693},{"date":"2020-03-09","close":1605.6693},{"date":"2020-03-10","close":1527.344},{"date":"2020-03-11","close":1519.5115},{"date":"2020-03-12","close":1441.186},{"date":"2020-03-13","close":1358.9445},{"date":"2020-03-16","close":1327.6145},{"date":"2020-03-17","close":1347.1958},{"date":"2020-03-18","close":1280.6191},{"date":"2020-03-19","close":1057.392},{"date":"2020-03-20","close":1108.3035},{"date":"2020-03-23","close":998.6479},{"date":"2020-03-24","close":1049.5596},{"date":"2020-03-25","close":1131.801},{"date":"2020-03-26","close":1182.7126},{"date":"2020-03-27","close":1190.545},{"date":"2020-03-30","close":1221.8751},{"date":"2020-03-31","close":1276.7029},{"date":"2020-04-01","close":1264.9542},{"date":"2020-04-02","close":1261.0378},{"date":"2020-04-03","close":1264.9542},{"date":"2020-04-06","close":1308.0331},{"date":"2020-04-07","close":1311.9493},{"date":"2020-04-08","close":1331.5308},{"date":"2020-04-09","close":1362.8607},{"date":"2020-04-10","close":1374.6095},{"date":"2020-04-13","close":1323.6981},{"date":"2020-04-14","close":1355.0282},{"date":"2020-04-16","close":1351.1119},{"date":"2020-04-17","close":1382.4421},{"date":"2020-04-20","close":1425.5209},{"date":"2020-04-21","close":1362.8607},{"date":"2020-04-22","close":1362.8607},{"date":"2020-04-23","close":1382.4421},{"date":"2020-04-24","close":1351.1119},{"date":"2020-04-27","close":1405.9397},{"date":"2020-04-28","close":1413.7725},{"date":"2020-04-29","close":1449.0187},{"date":"2020-05-04","close":1433.3534},{"date":"2020-05-06","close":1464.6838},{"date":"2020-05-07","close":1511.679},{"date":"2020-05-08","close":1503.8463},{"date":"2020-05-11","close":1468.6},{"date":"2020-05-12","close":1429.4374},{"date":"2020-05-13","close":1413.7725},{"date":"2020-05-14","close":1374.6095},{"date":"2020-05-15","close":1413.7725},{"date":"2020-05-18","close":1425.5209},{"date":"2020-05-19","close":1433.3534},{"date":"2020-05-20","close":1437.2698},{"date":"2020-05-21","close":1452.9348},{"date":"2020-05-22","close":1409.856},{"date":"2020-05-25","close":1421.6049},{"date":"2020-05-26","close":1441.186},{"date":"2020-05-27","close":1464.6838},{"date":"2020-05-28","close":1429.4374},{"date":"2020-05-29","close":1425.5209},{"date":"2020-06-01","close":1437.2698},{"date":"2020-06-02","close":1429.4374},{"date":"2020-06-03","close":1472.5162},{"date":"2020-06-04","close":1496.0138},{"date":"2020-06-05","close":1523.4277},{"date":"2020-06-08","close":1503.8463},{"date":"2020-06-09","close":1480.349},{"date":"2020-06-10","close":1468.6},{"date":"2020-06-11","close":1425.5209},{"date":"2020-06-12","close":1378.526},{"date":"2020-06-15","close":1276.7029},{"date":"2020-06-16","close":1343.2794},{"date":"2020-06-17","close":1355.0282},{"date":"2020-06-18","close":1343.2794},{"date":"2020-06-19","close":1390.2747},{"date":"2020-06-22","close":1351.1119},{"date":"2020-06-23","close":1319.7819},{"date":"2020-06-24","close":1323.6981},{"date":"2020-06-25","close":1296.2842},{"date":"2020-06-26","close":1296.2842},{"date":"2020-06-29","close":1249.2892},{"date":"2020-06-30","close":1268.8705},{"date":"2020-07-01","close":1296.2842},{"date":"2020-07-02","close":1292.3679},{"date":"2020-07-03","close":1382.4421},{"date":"2020-07-06","close":1390.2747},{"date":"2020-07-07","close":1347.1958},{"date":"2020-07-08","close":1331.5308},{"date":"2020-07-09","close":1398.1073},{"date":"2020-07-10","close":1358.9445},{"date":"2020-07-13","close":1382.4421},{"date":"2020-07-14","close":1398.1073},{"date":"2020-07-15","close":1496.0138},{"date":"2020-07-16","close":1480.349},{"date":"2020-07-17","close":1503.8463},{"date":"2020-07-20","close":1460.7676},{"date":"2020-07-21","close":1460.7676},{"date":"2020-07-22","close":1445.1024},{"date":"2020-07-23","close":1402.0234},{"date":"2020-07-24","close":1374.6095},{"date":"2020-07-27","close":1394.191},{"date":"2020-07-28","close":1370.6934},{"date":"2020-07-29","close":1382.4421},{"date":"2020-07-30","close":1390.2747},{"date":"2020-07-31","close":1402.0234},{"date":"2020-08-03","close":1402.0234},{"date":"2020-08-04","close":1441.186},{"date":"2020-08-05","close":1421.6049},{"date":"2020-08-06","close":1421.6049},{"date":"2020-08-07","close":1405.9397},{"date":"2020-08-10","close":1433.3534},{"date":"2020-08-11","close":1441.186},{"date":"2020-08-12","close":1503.8463},{"date":"2020-08-13","close":1492.0975},{"date":"2020-08-14","close":1480.349},{"date":"2020-08-18","close":1370.6934},{"date":"2020-08-19","close":1386.3583},{"date":"2020-08-20","close":1300.2004},{"date":"2020-08-21","close":1319.7819},{"date":"2020-08-24","close":1331.5308},{"date":"2020-08-25","close":1351.1119},{"date":"2020-08-26","close":1347.1958},{"date":"2020-08-27","close":1308.0331},{"date":"2020-08-28","close":1331.5308},{"date":"2020-08-31","close":1343.2794},{"date":"2020-09-01","close":1351.1119},{"date":"2020-09-02","close":1374.6095},{"date":"2020-09-03","close":1378.526},{"date":"2020-09-04","close":1347.1958},{"date":"2020-09-07","close":1374.6095},{"date":"2020-09-08","close":1378.526},{"date":"2020-09-09","close":1339.3633},{"date":"2020-09-10","close":1355.0282},{"date":"2020-09-11","close":1347.1958},{"date":"2020-09-14","close":1394.191},{"date":"2020-09-15","close":1402.0234},{"date":"2020-09-16","close":1409.856},{"date":"2020-09-17","close":1394.191},{"date":"2020-09-18","close":1382.4421},{"date":"2020-09-21","close":1394.191},{"date":"2020-09-22","close":1386.3583},{"date":"2020-09-23","close":1378.526},{"date":"2020-09-24","close":1343.2794},{"date":"2020-09-25","close":1339.3633},{"date":"2020-09-28","close":1351.1119},{"date":"2020-09-29","close":1378.526},{"date":"2020-10-05","close":1394.191},{"date":"2020-10-06","close":1402.0234},{"date":"2020-10-07","close":1409.856},{"date":"2020-10-08","close":1413.7725},{"date":"2020-10-12","close":1409.856},{"date":"2020-10-13","close":1437.2698},{"date":"2020-10-14","close":1413.7725},{"date":"2020-10-15","close":1398.1073},{"date":"2020-10-16","close":1390.2747},{"date":"2020-10-19","close":1413.7725},{"date":"2020-10-20","close":1398.1073},{"date":"2020-10-21","close":1456.8512},{"date":"2020-10-22","close":1441.186},{"date":"2020-10-23","close":1456.8512},{"date":"2020-10-26","close":1398.1073},{"date":"2020-10-27","close":1394.191},{"date":"2020-10-28","close":1449.0187},{"date":"2020-10-29","close":1429.4374},{"date":"2020-10-30","close":1409.856},{"date":"2020-11-02","close":1413.7725},{"date":"2020-11-03","close":1429.4374},{"date":"2020-11-04","close":1433.3534},{"date":"2020-11-05","close":1449.0187},{"date":"2020-11-06","close":1441.186},{"date":"2020-11-09","close":1445.1024},{"date":"2020-11-10","close":1476.4325},{"date":"2020-11-11","close":1468.6},{"date":"2020-11-12","close":1476.4325},{"date":"2020-11-13","close":1460.7676},{"date":"2020-11-16","close":1445.1024},{"date":"2020-11-17","close":1449.0187},{"date":"2020-11-18","close":1460.7676},{"date":"2020-11-19","close":1441.186},{"date":"2020-11-20","close":1452.9348},{"date":"2020-11-23","close":1460.7676},{"date":"2020-11-24","close":1460.7676},{"date":"2020-11-25","close":1452.9348},{"date":"2020-11-26","close":1449.0187},{"date":"2020-11-27","close":1449.0187},{"date":"2020-11-30","close":1441.186},{"date":"2020-12-01","close":1456.8512},{"date":"2020-12-02","close":1445.1024},{"date":"2020-12-03","close":1449.0187},{"date":"2020-12-04","close":1452.9348},{"date":"2020-12-07","close":1441.186},{"date":"2020-12-08","close":1437.2698},{"date":"2020-12-09","close":1472.5162},{"date":"2020-12-10","close":1476.4325},{"date":"2020-12-11","close":1503.8463},{"date":"2020-12-14","close":1503.8463},{"date":"2020-12-15","close":1507.7625},{"date":"2020-12-16","close":1507.7625},{"date":"2020-12-17","close":1503.8463},{"date":"2020-12-18","close":1499.9302},{"date":"2020-12-21","close":1488.1813},{"date":"2020-12-22","close":1441.186},{"date":"2020-12-23","close":1460.7676},{"date":"2020-12-24","close":1484.2651},{"date":"2020-12-28","close":1492.0975},{"date":"2020-12-29","close":1508.0986},{"date":"2020-12-30","close":1516.0991},{"date":"2021-01-04","close":1476.0967},{"date":"2021-01-05","close":1480.0969},{"date":"2021-01-06","close":1476.0967},{"date":"2021-01-07","close":1492.0975},{"date":"2021-01-08","close":1496.0979},{"date":"2021-01-11","close":1456.0952},{"date":"2021-01-12","close":1464.0957},{"date":"2021-01-13","close":1488.0973},{"date":"2021-01-14","close":1520.0994},{"date":"2021-01-15","close":1584.1038},{"date":"2021-01-18","close":1616.1056},{"date":"2021-01-19","close":1640.1073},{"date":"2021-01-20","close":1628.1064},{"date":"2021-01-21","close":1616.1056},{"date":"2021-01-22","close":1620.106},{"date":"2021-01-25","close":1624.1062},{"date":"2021-01-26","close":1628.1064},{"date":"2021-01-27","close":1688.1105},{"date":"2021-01-28","close":1632.1068},{"date":"2021-01-29","close":1564.1023},{"date":"2021-02-01","close":1612.1055},{"date":"2021-02-02","close":1656.1083},{"date":"2021-02-03","close":1664.1088},{"date":"2021-02-04","close":1648.1078},{"date":"2021-02-05","close":1728.113},{"date":"2021-02-08","close":1752.1146},{"date":"2021-02-09","close":1720.1128},{"date":"2021-02-10","close":1720.1128},{"date":"2021-02-15","close":1724.113},{"date":"2021-02-16","close":1740.1139},{"date":"2021-02-17","close":1744.114},{"date":"2021-02-18","close":1792.1172},{"date":"2021-02-19","close":1760.1152},{"date":"2021-02-22","close":1820.1193},{"date":"2021-02-23","close":1824.1195},{"date":"2021-02-24","close":1760.1152},{"date":"2021-02-25","close":1788.1168},{"date":"2021-02-26","close":1700.1112},{"date":"2021-03-02","close":1688.1105},{"date":"2021-03-03","close":1696.111},{"date":"2021-03-04","close":1688.1105},{"date":"2021-03-05","close":1656.1083},{"date":"2021-03-08","close":1664.1088},{"date":"2021-03-09","close":1644.1074},{"date":"2021-03-10","close":1704.1116},{"date":"2021-03-11","close":1720.1128},{"date":"2021-03-12","close":1752.1146},{"date":"2021-03-15","close":1716.1123},{"date":"2021-03-16","close":1704.1116},{"date":"2021-03-17","close":1700.1112},{"date":"2021-03-18","close":1708.1118},{"date":"2021-03-19","close":1684.1104},{"date":"2021-03-22","close":1696.111},{"date":"2021-03-23","close":1704.1116},{"date":"2021-03-24","close":1700.1112},{"date":"2021-03-25","close":1704.1116},{"date":"2021-03-26","close":1708.1118},{"date":"2021-03-29","close":1760.1152},{"date":"2021-03-30","close":1728.113},{"date":"2021-03-31","close":1800.1177},{"date":"2021-04-01","close":1824.1195},{"date":"2021-04-02","close":1904.1248},{"date":"2021-04-05","close":1876.1228},{"date":"2021-04-06","close":1908.1249},{"date":"2021-04-07","close":1892.1238},{"date":"2021-04-08","close":1860.1217},{"date":"2021-04-09","close":1916.1255},{"date":"2021-04-12","close":1924.1261},{"date":"2021-04-13","close":2048.1338},{"date":"2021-04-14","close":2056.1345},{"date":"2021-04-15","close":2068.1353},{"date":"2021-04-16","close":1992.1302},{"date":"2021-04-19","close":2008.1313},{"date":"2021-04-20","close":2052.1343},{"date":"2021-04-21","close":2024.1326},{"date":"2021-04-22","close":2024.1326},{"date":"2021-04-23","close":2020.1323},{"date":"2021-04-26","close":2032.1329},{"date":"2021-04-27","close":2160.1416},{"date":"2021-04-28","close":2116.1382},{"date":"2021-04-29","close":2088.1367},{"date":"2021-04-30","close":2048.1338},{"date":"2021-05-03","close":2044.1337},{"date":"2021-05-04","close":2088.1367},{"date":"2021-05-06","close":2112.1384},{"date":"2021-05-07","close":2136.1399},{"date":"2021-05-10","close":2228.1458},{"date":"2021-05-11","close":2240.1465},{"date":"2021-05-12","close":2184.1431},{"date":"2021-05-13","close":2176.1426},{"date":"2021-05-14","close":2112.1384},{"date":"2021-05-17","close":2168.1421},{"date":"2021-05-18","close":2208.1443},{"date":"2021-05-20","close":2248.147},{"date":"2021-05-21","close":2340.1533},{"date":"2021-05-24","close":2208.1443},{"date":"2021-05-25","close":2192.1433},{"date":"2021-05-26","close":2228.1458},{"date":"2021-05-27","close":2304.1506},{"date":"2021-05-28","close":2296.1501},{"date":"2021-05-31","close":2272.1487},{"date":"2021-06-01","close":2416.1582},{"date":"2021-06-02","close":2360.1545},{"date":"2021-06-03","close":2352.1538},{"date":"2021-06-04","close":2352.1538},{"date":"2021-06-07","close":2320.1519},{"date":"2021-06-08","close":2352.1538},{"date":"2021-06-09","close":2328.1523},{"date":"2021-06-10","close":2308.1511},{"date":"2021-06-11","close":2316.1516},{"date":"2021-06-14","close":2320.1519},{"date":"2021-06-15","close":2332.1526},{"date":"2021-06-16","close":2320.1519},{"date":"2021-06-17","close":2304.1506},{"date":"2021-06-18","close":2316.1516},{"date":"2021-06-21","close":2376.1558},{"date":"2021-06-22","close":2352.1538},{"date":"2021-06-23","close":2252.1475},{"date":"2021-06-24","close":2204.1443},{"date":"2021-06-25","close":2240.1465},{"date":"2021-06-28","close":2276.1492},{"date":"2021-06-29","close":2220.1453},{"date":"2021-06-30","close":2536.1658},{"date":"2021-07-01","close":2556.1675},{"date":"2021-07-02","close":2572.1682},{"date":"2021-07-05","close":2548.167},{"date":"2021-07-06","close":2564.168},{"date":"2021-07-07","close":2532.1658},{"date":"2021-07-08","close":2452.1604},{"date":"2021-07-09","close":2368.155},{"date":"2021-07-12","close":2432.1594},{"date":"2021-07-13","close":2432.1594},{"date":"2021-07-14","close":2400.157},{"date":"2021-07-15","close":2412.1577},{"date":"2021-07-16","close":2496.1633},{"date":"2021-07-19","close":2384.1562},{"date":"2021-07-20","close":2360.1545},{"date":"2021-07-21","close":2316.1516},{"date":"2021-07-22","close":2320.1519},{"date":"2021-07-23","close":2312.1511},{"date":"2021-07-26","close":2276.1492},{"date":"2021-07-27","close":2296.1501},{"date":"2021-07-28","close":2284.1497},{"date":"2021-07-29","close":2304.1506},{"date":"2021-07-30","close":2248.147},{"date":"2021-08-02","close":2256.1475},{"date":"2021-08-03","close":2204.1443},{"date":"2021-08-04","close":2248.147},{"date":"2021-08-05","close":2272.1487},{"date":"2021-08-06","close":2264.1479},{"date":"2021-08-09","close":2232.146},{"date":"2021-08-10","close":2240.1465},{"date":"2021-08-11","close":2200.144},{"date":"2021-08-12","close":2176.1426},{"date":"2021-08-13","close":2120.1387},{"date":"2021-08-17","close":2008.1313},{"date":"2021-08-18","close":2048.1338},{"date":"2021-08-19","close":1968.1287},{"date":"2021-08-20","close":1876.1228},{"date":"2021-08-23","close":1928.1263},{"date":"2021-08-24","close":1980.1298},{"date":"2021-08-25","close":1996.1307},{"date":"2021-08-26","close":2004.1313},{"date":"2021-08-27","close":2036.1331},{"date":"2021-08-30","close":2060.1348},{"date":"2021-08-31","close":2068.1353},{"date":"2021-09-01","close":2080.1362},{"date":"2021-09-02","close":2060.1348},{"date":"2021-09-03","close":2080.1362},{"date":"2021-09-06","close":2072.1357},{"date":"2021-09-07","close":2116.1382},{"date":"2021-09-08","close":2320.1519},{"date":"2021-09-09","close":3016.1973},{"date":"2021-09-10","close":2948.1929},{"date":"2021-09-13","close":2904.1902},{"date":"2021-09-14","close":2668.1746},{"date":"2021-09-15","close":2588.1692},{"date":"2021-09-16","close":2704.177},{"date":"2021-09-17","close":2476.1619},{"date":"2021-09-23","close":2432.1594},{"date":"2021-09-24","close":2464.1611},{"date":"2021-09-27","close":2536.1658},{"date":"2021-09-28","close":2524.1653},{"date":"2021-09-29","close":2540.1665},{"date":"2021-09-30","close":2548.167},{"date":"2021-10-01","close":2376.1558},{"date":"2021-10-05","close":2176.1426},{"date":"2021-10-06","close":2052.1343},{"date":"2021-10-07","close":2216.1448},{"date":"2021-10-08","close":2200.144},{"date":"2021-10-12","close":2280.1492},{"date":"2021-10-13","close":2352.1538},{"date":"2021-10-14","close":2424.1587},{"date":"2021-10-15","close":2452.1604},{"date":"2021-10-18","close":2452.1604},{"date":"2021-10-19","close":2464.1611},{"date":"2021-10-20","close":2448.1604},{"date":"2021-10-21","close":2456.1606},{"date":"2021-10-22","close":2388.156},{"date":"2021-10-25","close":2368.155},{"date":"2021-10-26","close":2432.1594},{"date":"2021-10-27","close":2428.1589},{"date":"2021-10-28","close":2344.1536},{"date":"2021-10-29","close":2304.1506},{"date":"2021-11-01","close":2216.1448},{"date":"2021-11-02","close":2264.1479},{"date":"2021-11-03","close":2208.1443},{"date":"2021-11-04","close":2180.1428},{"date":"2021-11-05","close":2052.1343},{"date":"2021-11-08","close":2124.1389},{"date":"2021-11-09","close":2100.1372},{"date":"2021-11-10","close":2048.1338},{"date":"2021-11-11","close":1972.1292},{"date":"2021-11-12","close":1984.1296},{"date":"2021-11-15","close":2024.1326},{"date":"2021-11-16","close":1972.1292},{"date":"2021-11-17","close":1892.1238},{"date":"2021-11-18","close":1884.1232},{"date":"2021-11-19","close":1864.1221},{"date":"2021-11-22","close":1864.1221},{"date":"2021-11-23","close":1848.1208},{"date":"2021-11-24","close":1836.1201},{"date":"2021-11-25","close":1804.118},{"date":"2021-11-26","close":1764.1155},{"date":"2021-11-29","close":1716.1123},{"date":"2021-11-30","close":1628.1064},{"date":"2021-12-01","close":1664.1088},{"date":"2021-12-02","close":1728.113},{"date":"2021-12-03","close":1792.1172},{"date":"2021-12-06","close":1776.1162},{"date":"2021-12-07","close":1780.1163},{"date":"2021-12-08","close":1788.1168},{"date":"2021-12-09","close":1792.1172},{"date":"2021-12-10","close":1808.1183},{"date":"2021-12-13","close":1796.1174},{"date":"2021-12-14","close":1776.1162},{"date":"2021-12-15","close":1784.1166},{"date":"2021-12-16","close":1780.1163},{"date":"2021-12-17","close":1776.1162},{"date":"2021-12-20","close":1740.1139},{"date":"2021-12-21","close":1720.1128},{"date":"2021-12-22","close":1752.1146},{"date":"2021-12-23","close":1760.1152},{"date":"2021-12-24","close":1792.1172},{"date":"2021-12-27","close":1796.1174},{"date":"2021-12-28","close":1800.1177},{"date":"2021-12-29","close":1891.7905},{"date":"2021-12-30","close":1908.4583},{"date":"2022-01-03","close":2260.0},{"date":"2022-01-04","close":1891.7905},{"date":"2022-01-05","close":1895.9576},{"date":"2022-01-06","close":1858.4548},{"date":"2022-01-07","close":1883.4567},{"date":"2022-01-10","close":1858.4548},{"date":"2022-01-11","close":1808.4517},{"date":"2022-01-12","close":1833.4534},{"date":"2022-01-13","close":1816.7855},{"date":"2022-01-14","close":1795.951},{"date":"2022-01-17","close":1750.1146},{"date":"2022-01-18","close":1729.2799},{"date":"2022-01-19","close":1700.1113},{"date":"2022-01-20","close":1758.4484},{"date":"2022-01-21","close":1762.6152},{"date":"2022-01-24","close":1704.2782},{"date":"2022-01-25","close":1650.1082},{"date":"2022-01-26","close":1650.1082},{"date":"2022-01-27","close":1612.6056},{"date":"2022-01-28","close":1666.7758},{"date":"2022-02-03","close":1741.7806},{"date":"2022-02-04","close":1762.6152},{"date":"2022-02-07","close":1770.9492},{"date":"2022-02-08","close":1770.9492},{"date":"2022-02-09","close":1770.9492},{"date":"2022-02-10","close":2208.478},{"date":"2022-02-11","close":2191.8101},{"date":"2022-02-14","close":2120.9719},{"date":"2022-02-15","close":2070.9688},{"date":"2022-02-16","close":2195.9771},{"date":"2022-02-17","close":2187.6433},{"date":"2022-02-18","close":2304.3174},{"date":"2022-02-21","close":2304.3174},{"date":"2022-02-22","close":2304.3174},{"date":"2022-02-23","close":2304.3174},{"date":"2022-02-24","close":1945.9607},{"date":"2022-02-25","close":1987.63},{"date":"2022-02-28","close":1987.63},{"date":"2022-03-02","close":2025.1323},{"date":"2022-03-03","close":2083.4697},{"date":"2022-03-04","close":2083.4697},{"date":"2022-03-07","close":1975.1293},{"date":"2022-03-08","close":1937.6268},{"date":"2022-03-10","close":1937.6268},{"date":"2022-03-11","close":1937.6268},{"date":"2022-03-14","close":2016.7986},{"date":"2022-03-15","close":2016.7986},{"date":"2022-03-16","close":2016.7986},{"date":"2022-03-17","close":2016.7986},{"date":"2022-03-18","close":2170.9756},{"date":"2022-03-21","close":2170.9756},{"date":"2022-03-22","close":2279.3162},{"date":"2022-03-23","close":2291.8169},{"date":"2022-03-24","close":2304.3174},{"date":"2022-03-25","close":2304.3174},{"date":"2022-03-28","close":2216.8118},{"date":"2022-03-29","close":2250.1472},{"date":"2022-03-30","close":2250.1472},{"date":"2022-03-31","close":2191.8101},{"date":"2022-04-01","close":2229.3123},{"date":"2022-04-04","close":2354.3208},{"date":"2022-04-05","close":2295.9836},{"date":"2022-04-06","close":2270.9822},{"date":"2022-04-07","close":2212.6448},{"date":"2022-04-08","close":2187.6433},{"date":"2022-04-11","close":2191.8101},{"date":"2022-04-12","close":2162.6418},{"date":"2022-04-13","close":2266.8152},{"date":"2022-04-14","close":2291.8169},{"date":"2022-04-15","close":2437.6597},{"date":"2022-04-18","close":2533.499},{"date":"2022-04-19","close":2358.4875},{"date":"2022-04-20","close":2366.8215},{"date":"2022-04-21","close":2341.8198},{"date":"2022-04-22","close":2354.3208},{"date":"2022-04-25","close":2225.1458},{"date":"2022-04-26","close":2287.6497},{"date":"2022-04-27","close":2254.3142},{"date":"2022-04-28","close":2241.8132},{"date":"2022-04-29","close":2358.4875},{"date":"2022-05-02","close":2333.4861},{"date":"2022-05-03","close":2325.1523},{"date":"2022-05-04","close":2283.4827},{"date":"2022-05-06","close":2283.4827},{"date":"2022-05-09","close":2590.0},{"date":"2022-05-10","close":2129.3059},{"date":"2022-05-11","close":2229.3123},{"date":"2022-05-12","close":2166.8086},{"date":"2022-05-13","close":2183.4761},{"date":"2022-05-16","close":2237.6462},{"date":"2022-05-17","close":2237.6462},{"date":"2022-05-18","close":2179.3093},{"date":"2022-05-19","close":2100.1375},{"date":"2022-05-20","close":2120.9719},{"date":"2022-05-23","close":2108.4714},{"date":"2022-05-24","close":2054.301},{"date":"2022-05-25","close":2041.8004},{"date":"2022-05-26","close":2058.4683},{"date":"2022-05-27","close":2112.6382},{"date":"2022-05-30","close":2133.4729},{"date":"2022-05-31","close":2112.6382},{"date":"2022-06-02","close":2158.4746},{"date":"2022-06-03","close":2208.478},{"date":"2022-06-07","close":2150.1409},{"date":"2022-06-08","close":2137.6399},{"date":"2022-06-09","close":2166.8086},{"date":"2022-06-10","close":2162.6418},{"date":"2022-06-13","close":2008.465},{"date":"2022-06-14","close":1962.6283},{"date":"2022-06-15","close":1850.1212},{"date":"2022-06-16","close":1833.4534},{"date":"2022-06-17","close":1816.7855},{"date":"2022-06-20","close":1700.1113},{"date":"2022-06-21","close":1791.7841},{"date":"2022-06-22","close":1695.9445},{"date":"2022-06-23","close":1595.9379},{"date":"2022-06-24","close":1679.2765},{"date":"2022-06-27","close":1766.7823},{"date":"2022-06-28","close":1770.9492},{"date":"2022-06-29","close":1775.1162},{"date":"2022-06-30","close":1758.4484},{"date":"2022-07-01","close":1695.9445},{"date":"2022-07-04","close":1645.9412},{"date":"2022-07-05","close":1712.6121},{"date":"2022-07-06","close":1695.9445},{"date":"2022-07-07","close":1729.2799},{"date":"2022-07-08","close":1750.1146},{"date":"2022-07-11","close":1700.1113},{"date":"2022-07-12","close":1633.4402},{"date":"2022-07-13","close":1670.9426},{"date":"2022-07-14","close":1679.2765},{"date":"2022-07-15","close":1675.1096},{"date":"2022-07-18","close":1716.7789},{"date":"2022-07-19","close":1733.4468},{"date":"2022-07-20","close":1762.6152},{"date":"2022-07-21","close":1833.4534},{"date":"2022-07-22","close":1804.2847},{"date":"2022-07-25","close":1779.2832},{"date":"2022-07-26","close":1766.7823},{"date":"2022-07-27","close":1791.7841},{"date":"2022-07-28","close":1791.7841},{"date":"2022-07-29","close":1816.7855},{"date":"2022-08-01","close":1825.1195},{"date":"2022-08-02","close":1829.2864},{"date":"2022-08-03","close":1862.6218},{"date":"2022-08-04","close":1883.4567},{"date":"2022-08-05","close":1879.2897},{"date":"2022-08-08","close":1875.1227},{"date":"2022-08-09","close":1862.6218},{"date":"2022-08-10","close":1850.1212},{"date":"2022-08-11","close":1904.2915},{"date":"2022-08-12","close":1920.9591},{"date":"2022-08-16","close":1941.7938},{"date":"2022-08-17","close":2008.465},{"date":"2022-08-18","close":2008.465},{"date":"2022-08-19","close":1950.1277},{"date":"2022-08-22","close":1929.2928},{"date":"2022-08-23","close":1908.4583},{"date":"2022-08-24","close":1945.9607},{"date":"2022-08-25","close":1958.4615},{"date":"2022-08-26","close":1933.4598},{"date":"2022-08-29","close":1854.288},{"date":"2022-08-30","close":1900.1245},{"date":"2022-08-31","close":1925.1259},{"date":"2022-09-01","close":1866.7888},{"date":"2022-09-02","close":1875.1227},{"date":"2022-09-05","close":1887.6235},{"date":"2022-09-06","close":1912.6252},{"date":"2022-09-07","close":1891.7905},{"date":"2022-09-08","close":1879.2897},{"date":"2022-09-13","close":1929.2928},{"date":"2022-09-14","close":1895.9576},{"date":"2022-09-15","close":1908.4583},{"date":"2022-09-16","close":1866.7888},{"date":"2022-09-19","close":1829.2864},{"date":"2022-09-20","close":1995.964},{"date":"2022-09-21","close":2025.1323},{"date":"2022-09-22","close":1975.1293},{"date":"2022-09-23","close":1845.9542},{"date":"2022-09-26","close":1704.2782},{"date":"2022-09-27","close":1708.4452},{"date":"2022-09-28","close":1683.4435},{"date":"2022-09-29","close":1666.7758},{"date":"2022-09-30","close":1666.7758},{"date":"2022-10-04","close":1720.9459},{"date":"2022-10-05","close":1683.4435},{"date":"2022-10-06","close":1741.7806},{"date":"2022-10-07","close":1741.7806},{"date":"2022-10-11","close":1695.9445},{"date":"2022-10-12","close":1687.6105},{"date":"2022-10-13","close":1650.1082},{"date":"2022-10-14","close":1700.1113},{"date":"2022-10-17","close":1708.4452},{"date":"2022-10-18","close":1725.113},{"date":"2022-10-19","close":1729.2799},{"date":"2022-10-20","close":1762.6152},{"date":"2022-10-21","close":1750.1146},{"date":"2022-10-24","close":1829.2864},{"date":"2022-10-25","close":1808.4517},{"date":"2022-10-26","close":1775.1162},{"date":"2022-10-27","close":1791.7841},{"date":"2022-10-28","close":1762.6152},{"date":"2022-10-31","close":1762.6152},{"date":"2022-11-01","close":1795.951},{"date":"2022-11-02","close":1787.6169},{"date":"2022-11-03","close":1737.6138},{"date":"2022-11-04","close":1737.6138},{"date":"2022-11-07","close":1775.1162},{"date":"2022-11-08","close":1812.6187},{"date":"2022-11-09","close":1804.2847},{"date":"2022-11-10","close":1870.9558},{"date":"2022-11-11","close":1908.4583},{"date":"2022-11-14","close":1904.2915},{"date":"2022-11-15","close":1904.2915},{"date":"2022-11-16","close":1925.1259},{"date":"2022-11-17","close":1925.1259},{"date":"2022-11-18","close":1916.7921},{"date":"2022-11-21","close":1870.9558},{"date":"2022-11-22","close":1887.6235},{"date":"2022-11-23","close":1916.7921},{"date":"2022-11-24","close":1958.4615},{"date":"2022-11-25","close":1975.1293},{"date":"2022-11-28","close":1941.7938},{"date":"2022-11-29","close":1975.1293},{"date":"2022-11-30","close":2008.465},{"date":"2022-12-01","close":2004.2981},{"date":"2022-12-02","close":2020.9655},{"date":"2022-12-05","close":1987.63},{"date":"2022-12-06","close":1966.7953},{"date":"2022-12-07","close":1966.7953},{"date":"2022-12-08","close":1950.1277},{"date":"2022-12-09","close":1987.63},{"date":"2022-12-12","close":1950.1277},{"date":"2022-12-13","close":1933.4598},{"date":"2022-12-14","close":1975.1293},{"date":"2022-12-15","close":1975.1293},{"date":"2022-12-16","close":1970.9623},{"date":"2022-12-19","close":1962.6283},{"date":"2022-12-20","close":1950.1277},{"date":"2022-12-21","close":1975.1293},{"date":"2022-12-22","close":2020.9655},{"date":"2022-12-23","close":1941.7938},{"date":"2022-12-26","close":1945.9607},{"date":"2022-12-27","close":2025.1323},{"date":"2022-12-28","close":2029.4971},{"date":"2022-12-29","close":1911.6552},{"date":"2023-01-02","close":1863.6456},{"date":"2023-01-03","close":1916.0199},{"date":"2023-01-04","close":1924.7489},{"date":"2023-01-05","close":1920.3842},{"date":"2023-01-06","close":1933.4777},{"date":"2023-01-09","close":1972.7585},{"date":"2023-01-10","close":1972.7585},{"date":"2023-01-11","close":1981.4874},{"date":"2023-01-12","close":1994.5809},{"date":"2023-01-13","close":1981.4874},{"date":"2023-01-16","close":1985.8518},{"date":"2023-01-17","close":1964.0294},{"date":"2023-01-18","close":1968.3937},{"date":"2023-01-19","close":1977.1229},{"date":"2023-01-20","close":1968.3937},{"date":"2023-01-25","close":1972.7585},{"date":"2023-01-26","close":1985.8518},{"date":"2023-01-27","close":1985.8518},{"date":"2023-01-30","close":1985.8518},{"date":"2023-01-31","close":1985.8518},{"date":"2023-02-01","close":1994.5809},{"date":"2023-02-02","close":2012.0388},{"date":"2023-02-03","close":2020.7679},{"date":"2023-02-06","close":2025.1323},{"date":"2023-02-07","close":2016.4037},{"date":"2023-02-08","close":2051.3196},{"date":"2023-02-09","close":2055.6841},{"date":"2023-02-10","close":2055.6841},{"date":"2023-02-13","close":2007.6744},{"date":"2023-02-14","close":2012.0388},{"date":"2023-02-15","close":1977.1229},{"date":"2023-02-16","close":1959.6649},{"date":"2023-02-17","close":1959.6649},{"date":"2023-02-20","close":1985.8518},{"date":"2023-02-21","close":2012.0388},{"date":"2023-02-22","close":1981.4874},{"date":"2023-02-23","close":1981.4874},{"date":"2023-02-24","close":1933.4777},{"date":"2023-02-27","close":1911.6552},{"date":"2023-02-28","close":1929.1134},{"date":"2023-03-02","close":1942.2068},{"date":"2023-03-03","close":1950.9359},{"date":"2023-03-06","close":1937.8424},{"date":"2023-03-07","close":1959.6649},{"date":"2023-03-08","close":1985.8518},{"date":"2023-03-09","close":1972.7585},{"date":"2023-03-10","close":1959.6649},{"date":"2023-03-13","close":1942.2068},{"date":"2023-03-14","close":1881.1036},{"date":"2023-03-15","close":1907.2906},{"date":"2023-03-16","close":1876.7393},{"date":"2023-03-17","close":1898.5616},{"date":"2023-03-20","close":1907.2906},{"date":"2023-03-21","close":1924.7489},{"date":"2023-03-22","close":1894.1971},{"date":"2023-03-23","close":1889.8326},{"date":"2023-03-24","close":1902.9264},{"date":"2023-03-27","close":1911.6552},{"date":"2023-03-28","close":1907.2906},{"date":"2023-03-29","close":1929.1134},{"date":"2023-03-30","close":1933.4777},{"date":"2023-03-31","close":1933.4777},{"date":"2023-04-03","close":1942.2068},{"date":"2023-04-04","close":1933.4777},{"date":"2023-04-05","close":1964.0294},{"date":"2023-04-06","close":1920.3842},{"date":"2023-04-07","close":1920.3842},{"date":"2023-04-10","close":1916.0199},{"date":"2023-04-11","close":1924.7489},{"date":"2023-04-12","close":1950.9359},{"date":"2023-04-13","close":1964.0294},{"date":"2023-04-14","close":1955.3002},{"date":"2023-04-17","close":1955.3002},{"date":"2023-04-18","close":1959.6649},{"date":"2023-04-19","close":1981.4874},{"date":"2023-04-20","close":1972.7585},{"date":"2023-04-21","close":1924.7489},{"date":"2023-04-24","close":1911.6552},{"date":"2023-04-25","close":1911.6552},{"date":"2023-04-26","close":1916.0199},{"date":"2023-04-27","close":1929.1134},{"date":"2023-04-28","close":1920.3842},{"date":"2023-05-02","close":1937.8424},{"date":"2023-05-03","close":1929.1134},{"date":"2023-05-04","close":1933.4777},{"date":"2023-05-08","close":1933.4777},{"date":"2023-05-09","close":1933.4777},{"date":"2023-05-10","close":1942.2068},{"date":"2023-05-11","close":1959.6649},{"date":"2023-05-12","close":1955.3002},{"date":"2023-05-15","close":1959.6649},{"date":"2023-05-16","close":1937.8424},{"date":"2023-05-17","close":1950.9359},{"date":"2023-05-18","close":1968.3937},{"date":"2023-05-19","close":1964.0294},{"date":"2023-05-22","close":1977.1229},{"date":"2023-05-23","close":1977.1229},{"date":"2023-05-24","close":1968.3937},{"date":"2023-05-25","close":1955.3002},{"date":"2023-05-26","close":1942.2068},{"date":"2023-05-30","close":1950.9359},{"date":"2023-05-31","close":1950.9359},{"date":"2023-06-01","close":1942.2068},{"date":"2023-06-02","close":1942.2068},{"date":"2023-06-05","close":1950.9359},{"date":"2023-06-07","close":1950.9359},{"date":"2023-06-08","close":1955.3002},{"date":"2023-06-09","close":1964.0294},{"date":"2023-06-12","close":1968.3937},{"date":"2023-06-13","close":1946.5712},{"date":"2023-06-14","close":1933.4777},{"date":"2023-06-15","close":1907.2906},{"date":"2023-06-16","close":1920.3842},{"date":"2023-06-19","close":1929.1134},{"date":"2023-06-20","close":1929.1134},{"date":"2023-06-21","close":1920.3842},{"date":"2023-06-22","close":1911.6552},{"date":"2023-06-23","close":1881.1036},{"date":"2023-06-26","close":1850.5521},{"date":"2023-06-27","close":1859.2811},{"date":"2023-06-28","close":1881.1036},{"date":"2023-06-29","close":1850.5521},{"date":"2023-06-30","close":1854.9166},{"date":"2023-07-03","close":1885.4681},{"date":"2023-07-04","close":1889.8326},{"date":"2023-07-05","close":1881.1036},{"date":"2023-07-06","close":1872.3746},{"date":"2023-07-07","close":1841.8232},{"date":"2023-07-10","close":1868.0101},{"date":"2023-07-11","close":1885.4681},{"date":"2023-07-12","close":1894.1971},{"date":"2023-07-13","close":1902.9264},{"date":"2023-07-14","close":1889.8326},{"date":"2023-07-17","close":1889.8326},{"date":"2023-07-18","close":1868.0101},{"date":"2023-07-19","close":1854.9166},{"date":"2023-07-20","close":1868.0101},{"date":"2023-07-21","close":1872.3746},{"date":"2023-07-24","close":1806.907},{"date":"2023-07-25","close":1780.72},{"date":"2023-07-26","close":1732.7103},{"date":"2023-07-27","close":1793.8135},{"date":"2023-07-28","close":1815.6361},{"date":"2023-07-31","close":1824.365},{"date":"2023-08-01","close":1833.094},{"date":"2023-08-02","close":1811.2715},{"date":"2023-08-03","close":1798.178},{"date":"2023-08-04","close":1798.178},{"date":"2023-08-07","close":1824.365},{"date":"2023-08-08","close":1793.8135},{"date":"2023-08-09","close":1793.8135},{"date":"2023-08-10","close":1863.6456},{"date":"2023-08-11","close":1854.9166},{"date":"2023-08-14","close":1872.3746},{"date":"2023-08-16","close":1833.094},{"date":"2023-08-17","close":1820.0005},{"date":"2023-08-18","close":1802.5426},{"date":"2023-08-21","close":1785.0845},{"date":"2023-08-22","close":1771.9908},{"date":"2023-08-23","close":1780.72},{"date":"2023-08-24","close":1785.0845},{"date":"2023-08-25","close":1789.449},{"date":"2023-08-28","close":1841.8232},{"date":"2023-08-29","close":1841.8232},{"date":"2023-08-30","close":1859.2811},{"date":"2023-08-31","close":1850.5521},{"date":"2023-09-01","close":1846.1875},{"date":"2023-09-04","close":1837.4586},{"date":"2023-09-05","close":1841.8232},{"date":"2023-09-06","close":1811.2715},{"date":"2023-09-07","close":1806.907},{"date":"2023-09-08","close":1802.5426},{"date":"2023-09-11","close":1820.0005},{"date":"2023-09-12","close":1793.8135},{"date":"2023-09-13","close":1789.449},{"date":"2023-09-14","close":1789.449},{"date":"2023-09-15","close":1798.178},{"date":"2023-09-18","close":1798.178},{"date":"2023-09-19","close":1806.907},{"date":"2023-09-20","close":1820.0005},{"date":"2023-09-21","close":1793.8135},{"date":"2023-09-22","close":1868.0101},{"date":"2023-09-25","close":1837.4586},{"date":"2023-09-26","close":1798.178},{"date":"2023-09-27","close":1793.8135},{"date":"2023-10-04","close":1754.533},{"date":"2023-10-05","close":1743.1852},{"date":"2023-10-06","close":1745.804},{"date":"2023-10-10","close":1754.533},{"date":"2023-10-11","close":1758.8973},{"date":"2023-10-12","close":1776.3555},{"date":"2023-10-13","close":1763.262},{"date":"2023-10-16","close":1754.533},{"date":"2023-10-17","close":1763.262},{"date":"2023-10-18","close":1767.6263},{"date":"2023-10-19","close":1754.533},{"date":"2023-10-20","close":1754.533},{"date":"2023-10-23","close":1750.1683},{"date":"2023-10-24","close":1767.6263},{"date":"2023-10-25","close":1771.9908},{"date":"2023-10-26","close":1758.8973},{"date":"2023-10-27","close":1754.533},{"date":"2023-10-30","close":1771.9908},{"date":"2023-10-31","close":1776.3555},{"date":"2023-11-01","close":1776.3555},{"date":"2023-11-02","close":1798.178},{"date":"2023-11-03","close":1802.5426},{"date":"2023-11-06","close":1811.2715},{"date":"2023-11-07","close":1802.5426},{"date":"2023-11-08","close":1811.2715},{"date":"2023-11-09","close":1828.7296},{"date":"2023-11-10","close":1828.7296},{"date":"2023-11-13","close":1824.365},{"date":"2023-11-14","close":1824.365},{"date":"2023-11-15","close":1806.907},{"date":"2023-11-16","close":1820.0005},{"date":"2023-11-17","close":1815.6361},{"date":"2023-11-20","close":1828.7296},{"date":"2023-11-21","close":1828.7296},{"date":"2023-11-22","close":1828.7296},{"date":"2023-11-23","close":1828.7296},{"date":"2023-11-24","close":1828.7296},{"date":"2023-11-27","close":1815.6361},{"date":"2023-11-28","close":1798.178},{"date":"2023-11-29","close":1806.907},{"date":"2023-11-30","close":1815.6361},{"date":"2023-12-01","close":1798.178},{"date":"2023-12-04","close":1806.907},{"date":"2023-12-05","close":1793.8135},{"date":"2023-12-06","close":1793.8135},{"date":"2023-12-07","close":1785.0845},{"date":"2023-12-08","close":1789.449},{"date":"2023-12-11","close":1798.178},{"date":"2023-12-12","close":1798.178},{"date":"2023-12-13","close":1806.907},{"date":"2023-12-14","close":1793.8135},{"date":"2023-12-15","close":1802.5426},{"date":"2023-12-18","close":1798.178},{"date":"2023-12-19","close":1798.178},{"date":"2023-12-20","close":1806.907},{"date":"2023-12-21","close":1815.6361},{"date":"2023-12-22","close":1815.6361},{"date":"2023-12-26","close":1815.6361},{"date":"2023-12-27","close":1838.5607},{"date":"2023-12-28","close":1843.1456},{"date":"2024-01-02","close":1838.5607},{"date":"2024-01-03","close":1833.9757},{"date":"2024-01-04","close":1832.1418},{"date":"2024-01-05","close":1831.2249},{"date":"2024-01-08","close":1856.9005},{"date":"2024-01-09","close":1852.3156},{"date":"2024-01-10","close":1843.1456},{"date":"2024-01-11","close":1856.9005},{"date":"2024-01-12","close":1838.5607},{"date":"2024-01-15","close":1838.5607},{"date":"2024-01-16","close":1833.0588},{"date":"2024-01-17","close":1799.1302},{"date":"2024-01-18","close":1799.1302},{"date":"2024-01-19","close":1823.8889},{"date":"2024-01-22","close":1812.885},{"date":"2024-01-23","close":1825.7229},{"date":"2024-01-24","close":1811.0511},{"date":"2024-01-25","close":1795.4623},{"date":"2024-01-26","close":1794.5454},{"date":"2024-01-29","close":1789.0433},{"date":"2024-01-30","close":1817.47},{"date":"2024-01-31","close":1805.5492},{"date":"2024-02-01","close":1852.3156},{"date":"2024-02-02","close":1852.3156},{"date":"2024-02-05","close":1847.7306},{"date":"2024-02-06","close":1838.5607},{"date":"2024-02-07","close":1843.1456},{"date":"2024-02-08","close":1838.5607},{"date":"2024-02-13","close":1847.7306},{"date":"2024-02-14","close":1832.1418},{"date":"2024-02-15","close":1831.2249},{"date":"2024-02-16","close":1833.9757},{"date":"2024-02-19","close":1852.3156},{"date":"2024-02-20","close":1838.5607},{"date":"2024-02-21","close":1838.5607},{"date":"2024-02-22","close":1843.1456},{"date":"2024-02-23","close":1843.1456},{"date":"2024-02-26","close":1832.1418},{"date":"2024-02-27","close":1822.0549},{"date":"2024-02-28","close":1856.9005},{"date":"2024-02-29","close":1833.9757},{"date":"2024-03-04","close":1830.3079},{"date":"2024-03-05","close":1815.6361},{"date":"2024-03-06","close":1820.2211},{"date":"2024-03-07","close":1806.4662},{"date":"2024-03-08","close":1805.5492},{"date":"2024-03-11","close":1819.304},{"date":"2024-03-12","close":1810.134},{"date":"2024-03-13","close":1800.9642},{"date":"2024-03-14","close":1800.0472},{"date":"2024-03-15","close":1795.4623},{"date":"2024-03-18","close":1798.2133},{"date":"2024-03-19","close":1802.7982},{"date":"2024-03-20","close":1799.1302},{"date":"2024-03-21","close":1801.8812},{"date":"2024-03-22","close":1802.7982},{"date":"2024-03-25","close":1806.4662},{"date":"2024-03-26","close":1805.5492},{"date":"2024-03-27","close":1811.9681},{"date":"2024-03-28","close":1810.134},{"date":"2024-03-29","close":1798.2133},{"date":"2024-04-01","close":1800.0472},{"date":"2024-04-02","close":1790.8773},{"date":"2024-04-03","close":1802.7982},{"date":"2024-04-04","close":1798.2133},{"date":"2024-04-05","close":1789.9604},{"date":"2024-04-08","close":1780.7905},{"date":"2024-04-09","close":1762.4507},{"date":"2024-04-11","close":1748.6959},{"date":"2024-04-12","close":1753.2809},{"date":"2024-04-15","close":1726.6882},{"date":"2024-04-16","close":1702.8466},{"date":"2024-04-17","close":1705.5975},{"date":"2024-04-18","close":1733.1072},{"date":"2024-04-19","close":1733.1072},{"date":"2024-04-22","close":1753.2809},{"date":"2024-04-23","close":1767.9526},{"date":"2024-04-24","close":1765.2017},{"date":"2024-04-25","close":1766.1188},{"date":"2024-04-26","close":1766.1188},{"date":"2024-04-29","close":1767.0356},{"date":"2024-04-30","close":1766.1188},{"date":"2024-05-02","close":1767.0356},{"date":"2024-05-03","close":1767.9526},{"date":"2024-05-07","close":1766.1188},{"date":"2024-05-08","close":1765.2017},{"date":"2024-05-09","close":1767.0356},{"date":"2024-05-10","close":1774.3716},{"date":"2024-05-13","close":1776.2056},{"date":"2024-05-14","close":1786.2924},{"date":"2024-05-16","close":1797.2963},{"date":"2024-05-17","close":1787.2095},{"date":"2024-05-20","close":1789.0433},{"date":"2024-05-21","close":1799.1302},{"date":"2024-05-22","close":1802.7982},{"date":"2024-05-23","close":1807.3832},{"date":"2024-05-24","close":1808.3002},{"date":"2024-05-27","close":1788.1265},{"date":"2024-05-28","close":1793.6283},{"date":"2024-05-29","close":1797.2963},{"date":"2024-05-30","close":1806.4662},{"date":"2024-05-31","close":1811.0511},{"date":"2024-06-03","close":1818.3871},{"date":"2024-06-04","close":1822.9719},{"date":"2024-06-05","close":1833.0588},{"date":"2024-06-07","close":1829.3907},{"date":"2024-06-10","close":1832.1418},{"date":"2024-06-11","close":1824.806},{"date":"2024-06-12","close":1825.7229},{"date":"2024-06-13","close":1822.9719},{"date":"2024-06-14","close":1816.553},{"date":"2024-06-17","close":1820.2211},{"date":"2024-06-18","close":1829.3907},{"date":"2024-06-19","close":1826.6399},{"date":"2024-06-20","close":1824.806},{"date":"2024-06-21","close":1825.7229},{"date":"2024-06-24","close":1822.0549},{"date":"2024-06-25","close":1808.3002},{"date":"2024-06-26","close":1800.0472},{"date":"2024-06-27","close":1789.0433},{"date":"2024-06-28","close":1801.8812},{"date":"2024-07-01","close":1800.9642},{"date":"2024-07-02","close":1791.7944},{"date":"2024-07-03","close":1783.5415},{"date":"2024-07-04","close":1769.7866},{"date":"2024-07-05","close":1767.9526},{"date":"2024-07-08","close":1766.1188},{"date":"2024-07-09","close":1777.1226},{"date":"2024-07-10","close":1770.7037},{"date":"2024-07-11","close":1776.2056},{"date":"2024-07-12","close":1778.0396},{"date":"2024-07-15","close":1778.9565},{"date":"2024-07-16","close":1765.2017},{"date":"2024-07-17","close":1772.5376},{"date":"2024-07-18","close":1785.3755},{"date":"2024-07-19","close":1778.0396},{"date":"2024-07-22","close":1766.1188},{"date":"2024-07-23","close":1766.1188},{"date":"2024-07-24","close":1761.5338},{"date":"2024-07-25","close":1752.3639},{"date":"2024-07-26","close":1750.5299},{"date":"2024-07-29","close":1756.0317},{"date":"2024-07-30","close":1749.6129},{"date":"2024-07-31","close":1749.6129},{"date":"2024-08-01","close":1760.6167},{"date":"2024-08-02","close":1746.8619},{"date":"2024-08-05","close":1620.3176},{"date":"2024-08-06","close":1659.748},{"date":"2024-08-07","close":1696.4276},{"date":"2024-08-08","close":1681.7559},{"date":"2024-08-09","close":1701.0126},{"date":"2024-08-12","close":1708.3484},{"date":"2024-08-13","close":1699.1786},{"date":"2024-08-14","close":1697.3446},{"date":"2024-08-16","close":1701.9294},{"date":"2024-08-19","close":1706.5144},{"date":"2024-08-20","close":1733.1072},{"date":"2024-08-21","close":1742.277},{"date":"2024-08-22","close":1723.0203},{"date":"2024-08-23","close":1732.1901},{"date":"2024-08-26","close":1714.7675},{"date":"2024-08-27","close":1721.1864},{"date":"2024-08-28","close":1718.4353},{"date":"2024-08-29","close":1717.5183},{"date":"2024-08-30","close":1723.9373},{"date":"2024-09-02","close":1716.6014},{"date":"2024-09-03","close":1714.7675},{"date":"2024-09-04","close":1680.8387},{"date":"2024-09-05","close":1684.5068},{"date":"2024-09-06","close":1675.3369},{"date":"2024-09-09","close":1668.001},{"date":"2024-09-10","close":1650.5782},{"date":"2024-09-11","close":1640.4913},{"date":"2024-09-12","close":1657.9142},{"date":"2024-09-13","close":1664.333},{"date":"2024-09-19","close":1653.3292},{"date":"2024-09-20","close":1652.4121},{"date":"2024-09-23","close":1664.333},{"date":"2024-09-24","close":1702.8466},{"date":"2024-09-25","close":1729.4392},{"date":"2024-09-26","close":1742.277},{"date":"2024-09-27","close":1772.5376},{"date":"2024-09-30","close":1799.1302},{"date":"2024-10-02","close":1827.5569},{"date":"2024-10-04","close":1866.0704},{"date":"2024-10-07","close":1888.9951},{"date":"2024-10-08","close":1916.5046},{"date":"2024-10-10","close":1962.3541},{"date":"2024-10-11","close":1944.0143},{"date":"2024-10-14","close":1944.0143},{"date":"2024-10-15","close":1944.0143},{"date":"2024-10-16","close":1921.0896},{"date":"2024-10-17","close":1916.5046},{"date":"2024-10-18","close":1925.6746},{"date":"2024-10-21","close":1985.2788},{"date":"2024-10-22","close":1953.1842},{"date":"2024-10-23","close":1939.4294},{"date":"2024-10-24","close":1953.1842},{"date":"2024-10-25","close":1893.5801},{"date":"2024-10-28","close":1838.5607},{"date":"2024-10-29","close":1838.5607},{"date":"2024-10-30","close":1870.6553},{"date":"2024-10-31","close":1861.4855},{"date":"2024-11-01","close":1870.6553},{"date":"2024-11-04","close":1870.6553},{"date":"2024-11-05","close":1884.4102},{"date":"2024-11-06","close":1884.4102},{"date":"2024-11-07","close":1884.4102},{"date":"2024-11-08","close":1907.3348},{"date":"2024-11-11","close":1953.1842},{"date":"2024-11-12","close":1898.165},{"date":"2024-11-13","close":1884.4102},{"date":"2024-11-14","close":1870.6553},{"date":"2024-11-15","close":1957.7692},{"date":"2024-11-18","close":1962.3541},{"date":"2024-11-19","close":1962.3541},{"date":"2024-11-20","close":2012.7885},{"date":"2024-11-21","close":2003.6185},{"date":"2024-11-22","close":1999.0336},{"date":"2024-11-25","close":1962.3541},{"date":"2024-11-26","close":1980.694},{"date":"2024-11-27","close":1966.9391},{"date":"2024-11-28","close":1980.694},{"date":"2024-11-29","close":1980.694},{"date":"2024-12-02","close":1976.1089},{"date":"2024-12-03","close":1985.2788},{"date":"2024-12-04","close":2012.7885},{"date":"2024-12-05","close":1989.8639},{"date":"2024-12-06","close":2003.6185},{"date":"2024-12-09","close":2003.6185},{"date":"2024-12-10","close":2003.6185},{"date":"2024-12-11","close":2076.9775},{"date":"2024-12-12","close":2150.3367},{"date":"2024-12-13","close":2150.3367},{"date":"2024-12-16","close":2177.8464},{"date":"2024-12-17","close":2127.4119},{"date":"2024-12-18","close":2145.7517},{"date":"2024-12-19","close":2118.2422},{"date":"2024-12-20","close":2109.0723},{"date":"2024-12-23","close":2145.7517},{"date":"2024-12-24","close":2154.9214},{"date":"2024-12-26","close":2104.4873},{"date":"2024-12-27","close":2176.0684},{"date":"2024-12-30","close":2228.5613},{"date":"2025-01-02","close":2176.0684},{"date":"2025-01-03","close":2204.7009},{"date":"2025-01-06","close":2199.9287},{"date":"2025-01-07","close":2171.2964},{"date":"2025-01-08","close":2180.8406},{"date":"2025-01-09","close":2195.1567},{"date":"2025-01-10","close":2195.1567},{"date":"2025-01-13","close":2176.0684},{"date":"2025-01-14","close":2147.436},{"date":"2025-01-15","close":2156.9802},{"date":"2025-01-16","close":2128.3477},{"date":"2025-01-17","close":2152.208},{"date":"2025-01-20","close":2137.8918},{"date":"2025-01-21","close":2118.8035},{"date":"2025-01-22","close":2156.9802},{"date":"2025-01-23","close":2166.5242},{"date":"2025-01-24","close":2190.3848},{"date":"2025-01-31","close":2204.7009},{"date":"2025-02-03","close":2199.9287},{"date":"2025-02-04","close":2223.7893},{"date":"2025-02-05","close":2204.7009},{"date":"2025-02-06","close":2214.2451},{"date":"2025-02-07","close":2233.3335},{"date":"2025-02-10","close":2128.3477},{"date":"2025-02-11","close":2195.1567},{"date":"2025-02-12","close":2204.7009},{"date":"2025-02-13","close":2204.7009},{"date":"2025-02-14","close":2051.9944},{"date":"2025-02-17","close":2023.3618},{"date":"2025-02-18","close":1985.1852},{"date":"2025-02-19","close":2104.4873},{"date":"2025-02-20","close":2185.6125},{"date":"2025-02-21","close":2228.5613},{"date":"2025-02-24","close":2228.5613},{"date":"2025-02-25","close":2223.7893},{"date":"2025-02-26","close":2190.3848},{"date":"2025-02-27","close":2166.5242},{"date":"2025-02-28","close":2161.7522},{"date":"2025-03-04","close":2166.5242},{"date":"2025-03-05","close":2195.1567},{"date":"2025-03-06","close":2190.3848},{"date":"2025-03-07","close":2171.2964},{"date":"2025-03-10","close":2166.5242},{"date":"2025-03-11","close":2156.9802},{"date":"2025-03-12","close":2075.8547},{"date":"2025-03-13","close":2104.4873},{"date":"2025-03-14","close":2075.8547},{"date":"2025-03-17","close":2013.8177},{"date":"2025-03-18","close":1980.4132},{"date":"2025-03-19","close":1989.9573},{"date":"2025-03-20","close":1999.5015},{"date":"2025-03-21","close":1985.1852},{"date":"2025-03-24","close":1937.4645},{"date":"2025-03-25","close":1932.6924},{"date":"2025-03-26","close":1932.6924},{"date":"2025-03-27","close":1956.5527},{"date":"2025-03-28","close":1923.1482},{"date":"2025-03-31","close":1903.1055},{"date":"2025-04-01","close":1908.8319},{"date":"2025-04-02","close":1887.8348},{"date":"2025-04-03","close":1877.3362},{"date":"2025-04-04","close":1892.6069},{"date":"2025-04-07","close":1847.7494},{"date":"2025-04-08","close":1875.4274},{"date":"2025-04-09","close":1816.2537},{"date":"2025-04-10","close":1881.1539},{"date":"2025-04-11","close":1906.9231},{"date":"2025-04-14","close":1890.698},{"date":"2025-04-15","close":1908.8319},{"date":"2025-04-16","close":1866.8376},{"date":"2025-04-17","close":1884.9716},{"date":"2025-04-18","close":1932.6924},{"date":"2025-04-21","close":1908.8319},{"date":"2025-04-22","close":1908.8319},{"date":"2025-04-23","close":1908.8319},{"date":"2025-04-24","close":1906.9231},{"date":"2025-04-25","close":1890.698},{"date":"2025-04-28","close":1853.4758},{"date":"2025-04-29","close":1867.7921},{"date":"2025-04-30","close":1874.473},{"date":"2025-05-02","close":1863.9744},{"date":"2025-05-07","close":1837.2507},{"date":"2025-05-08","close":1842.9773},{"date":"2025-05-09","close":1844.8861},{"date":"2025-05-12","close":1867.7921},{"date":"2025-05-13","close":1865.8832},{"date":"2025-05-14","close":1874.473},{"date":"2025-05-15","close":1868.7465},{"date":"2025-05-16","close":1831.5243},{"date":"2025-05-19","close":1799.0741},{"date":"2025-05-20","close":1800.0286},{"date":"2025-05-21","close":1810.5271},{"date":"2025-05-22","close":1793.3477},{"date":"2025-05-23","close":1798.1198},{"date":"2025-05-26","close":1805.755},{"date":"2025-05-27","close":1794.302},{"date":"2025-05-28","close":1806.7095},{"date":"2025-05-29","close":1836.2964},{"date":"2025-05-30","close":1830.5698},{"date":"2025-06-02","close":1814.3447},{"date":"2025-06-04","close":1840.114},{"date":"2025-06-05","close":1850.6125},{"date":"2025-06-09","close":1877.3362},{"date":"2025-06-10","close":1866.8376},{"date":"2025-06-11","close":1861.1112},{"date":"2025-06-12","close":1862.0656},{"date":"2025-06-13","close":1839.1595},{"date":"2025-06-16","close":1850.6125},{"date":"2025-06-17","close":1842.9773},{"date":"2025-06-18","close":1835.3419},{"date":"2025-06-19","close":1827.7065},{"date":"2025-06-20","close":1827.7065},{"date":"2025-06-23","close":1798.1198},{"date":"2025-06-24","close":1813.3904},{"date":"2025-06-25","close":1815.2992},{"date":"2025-06-26","close":1812.4359},{"date":"2025-06-27","close":1790.4844},{"date":"2025-06-30","close":1793.3477},{"date":"2025-07-01","close":1813.3904},{"date":"2025-07-02","close":1821.9801},{"date":"2025-07-03","close":1838.2052},{"date":"2025-07-04","close":1815.2992},{"date":"2025-07-07","close":1807.6638},{"date":"2025-07-08","close":1817.208},{"date":"2025-07-09","close":1839.1595},{"date":"2025-07-10","close":1844.8861},{"date":"2025-07-11","close":1839.1595},{"date":"2025-07-14","close":1843.9316},{"date":"2025-07-15","close":1848.7037},{"date":"2025-07-16","close":1822.9346},{"date":"2025-07-17","close":1832.4786},{"date":"2025-07-18","close":1828.661},{"date":"2025-07-21","close":1824.8434},{"date":"2025-07-22","close":1833.4331},{"date":"2025-07-23","close":1842.0228},{"date":"2025-07-24","close":1828.661},{"date":"2025-07-25","close":1826.7522},{"date":"2025-07-28","close":1827.7065},{"date":"2025-07-29","close":1824.8434},{"date":"2025-07-30","close":1842.0228},{"date":"2025-07-31","close":1834.3875},{"date":"2025-08-01","close":1793.3477},{"date":"2025-08-04","close":1813.3904},{"date":"2025-08-05","close":1808.6183},{"date":"2025-08-06","close":1813.3904},{"date":"2025-08-07","close":1812.4359},{"date":"2025-08-08","close":1815.2992},{"date":"2025-08-11","close":1816.2537},{"date":"2025-08-12","close":1811.4816},{"date":"2025-08-13","close":1798.1198},{"date":"2025-08-14","close":1815.2992},{"date":"2025-08-18","close":1784.7579},{"date":"2025-08-19","close":1774.2593},{"date":"2025-08-20","close":1741.8092},{"date":"2025-08-21","close":1758.9886},{"date":"2025-08-22","close":1759.9431},{"date":"2025-08-25","close":1757.0798},{"date":"2025-08-26","close":1733.2194},{"date":"2025-08-27","close":1727.4929},{"date":"2025-08-28","close":1727.4929},{"date":"2025-08-29","close":1717.9487},{"date":"2025-09-01","close":1718.9032},{"date":"2025-09-02","close":1724.6296},{"date":"2025-09-03","close":1725.5841},{"date":"2025-09-04","close":1734.1738},{"date":"2025-09-05","close":1733.2194},{"date":"2025-09-08","close":1736.0826},{"date":"2025-09-09","close":1737.9915},{"date":"2025-09-10","close":1736.0826},{"date":"2025-09-11","close":1737.9915},{"date":"2025-09-12","close":1743.718},{"date":"2025-09-15","close":1743.718},{"date":"2025-09-16","close":1743.718},{"date":"2025-09-17","close":1741.8092},{"date":"2025-09-18","close":1742.7635},{"date":"2025-09-19","close":1834.0},{"date":"2025-09-22","close":1751.3533},{"date":"2025-09-23","close":1751.3533},{"date":"2025-09-24","close":1748.4901},{"date":"2025-09-25","close":1732.265},{"date":"2025-09-26","close":1720.812},{"date":"2025-09-29","close":1720.812},{"date":"2025-09-30","close":1716.0399},{"date":"2025-10-01","close":1717.9487},{"date":"2025-10-02","close":1717.9487},{"date":"2025-10-10","close":1708.4045},{"date":"2025-10-13","close":1695.9972},{"date":"2025-10-14","close":1695.0427},{"date":"2025-10-15","close":1707.4502},{"date":"2025-10-16","close":1709.359},{"date":"2025-10-17","close":1701.7236},{"date":"2025-10-20","close":1709.359},{"date":"2025-10-21","close":1699.8148},{"date":"2025-10-22","close":1698.8605},{"date":"2025-10-23","close":1690.2708},{"date":"2025-10-24","close":1662.5927},{"date":"2025-10-27","close":1660.6838},{"date":"2025-10-28","close":1653.0485},{"date":"2025-10-29","close":1634.9146},{"date":"2025-10-30","close":1629.1881},{"date":"2025-10-31","close":1633.9602},{"date":"2025-11-03","close":1617.7351},{"date":"2025-11-04","close":1612.963},{"date":"2025-11-05","close":1592.9203},{"date":"2025-11-06","close":1613.9174},{"date":"2025-11-07","close":1604.3733},{"date":"2025-11-10","close":1639.6866},{"date":"2025-11-11","close":1632.0513},{"date":"2025-11-12","close":1651.1396},{"date":"2025-11-13","close":1667.3647},{"date":"2025-11-14","close":1652.0941},{"date":"2025-11-17","close":1610.0997},{"date":"2025-11-18","close":1593.8746},{"date":"2025-11-19","close":1591.0115},{"date":"2025-11-20","close":1617.7351},{"date":"2025-11-21","close":1626.3248},{"date":"2025-11-24","close":1636.8234},{"date":"2025-11-25","close":1649.2308},{"date":"2025-11-26","close":1651.1396},{"date":"2025-11-27","close":1683.5898},{"date":"2025-11-28","close":1665.4559},{"date":"2025-12-01","close":1661.6382},{"date":"2025-12-02","close":1671.1824},{"date":"2025-12-03","close":1674.0457},{"date":"2025-12-04","close":1684.5442},{"date":"2025-12-05","close":1684.5442},{"date":"2025-12-08","close":1677.8633},{"date":"2025-12-09","close":1676.9088},{"date":"2025-12-10","close":1669.2736},{"date":"2025-12-11","close":1689.3163},{"date":"2025-12-12","close":1695.0427},{"date":"2025-12-15","close":1699.8148},{"date":"2025-12-16","close":1688.3618},{"date":"2025-12-17","close":1700.7693},{"date":"2025-12-18","close":1694.0884},{"date":"2025-12-19","close":1689.3163},{"date":"2025-12-22","close":1685.4987},{"date":"2025-12-23","close":1676.9088},{"date":"2025-12-24","close":1676.9088},{"date":"2025-12-26","close":1675.0},{"date":"2025-12-29","close":1695.0},{"date":"2025-12-30","close":1700.0},{"date":"2026-01-02","close":1670.0},{"date":"2026-01-05","close":1666.0},{"date":"2026-01-06","close":1665.0},{"date":"2026-01-07","close":1662.0},{"date":"2026-01-08","close":1629.0},{"date":"2026-01-09","close":1640.0},{"date":"2026-01-12","close":1645.0},{"date":"2026-01-13","close":1640.0},{"date":"2026-01-14","close":1678.0},{"date":"2026-01-15","close":1650.0},{"date":"2026-01-16","close":1651.0},{"date":"2026-01-19","close":1620.0},{"date":"2026-01-20","close":1630.0},{"date":"2026-01-21","close":1614.0},{"date":"2026-01-22","close":1610.0},{"date":"2026-01-23","close":1626.0},{"date":"2026-01-26","close":1638.0},{"date":"2026-01-27","close":1629.0},{"date":"2026-01-28","close":1630.0},{"date":"2026-01-29","close":1639.0},{"date":"2026-01-30","close":1655.0},{"date":"2026-02-02","close":1616.0},{"date":"2026-02-03","close":1636.0},{"date":"2026-02-04","close":1647.0},{"date":"2026-02-05","close":1651.0},{"date":"2026-02-06","close":1637.0},{"date":"2026-02-09","close":1674.0},{"date":"2026-02-10","close":1711.0},{"date":"2026-02-11","close":1731.0},{"date":"2026-02-12","close":1730.0},{"date":"2026-02-13","close":1711.0},{"date":"2026-02-19","close":1715.0},{"date":"2026-02-20","close":1721.0},{"date":"2026-02-23","close":1732.0},{"date":"2026-02-24","close":1731.0},{"date":"2026-02-25","close":1730.0},{"date":"2026-02-26","close":1713.0},{"date":"2026-02-27","close":1711.0},{"date":"2026-03-03","close":1688.0},{"date":"2026-03-04","close":1615.0},{"date":"2026-03-05","close":1676.0},{"date":"2026-03-06","close":1665.0},{"date":"2026-03-09","close":1628.0},{"date":"2026-03-10","close":1634.0},{"date":"2026-03-11","close":1650.0},{"date":"2026-03-12","close":1657.0},{"date":"2026-03-13","close":1656.0},{"date":"2026-03-16","close":1645.0},{"date":"2026-03-17","close":1649.0},{"date":"2026-03-18","close":1656.0},{"date":"2026-03-19","close":1650.0},{"date":"2026-03-20","close":1670.0},{"date":"2026-03-23","close":1650.0},{"date":"2026-03-24","close":1677.0},{"date":"2026-03-25","close":1689.0},{"date":"2026-03-26","close":1684.0},{"date":"2026-03-27","close":1677.0},{"date":"2026-03-30","close":1669.0},{"date":"2026-03-31","close":1693.0},{"date":"2026-04-01","close":1733.0},{"date":"2026-04-02","close":1728.0},{"date":"2026-04-03","close":1753.0},{"date":"2026-04-06","close":1725.0},{"date":"2026-04-07","close":1726.0},{"date":"2026-04-08","close":1735.0},{"date":"2026-04-09","close":1713.0},{"date":"2026-04-10","close":1724.0},{"date":"2026-04-13","close":1743.0},{"date":"2026-04-14","close":1745.0},{"date":"2026-04-15","close":1737.0},{"date":"2026-04-16","close":1751.0},{"date":"2026-04-17","close":1771.0},{"date":"2026-04-20","close":1759.0},{"date":"2026-04-21","close":1761.0},{"date":"2026-04-22","close":1763.0},{"date":"2026-04-23","close":1763.0},{"date":"2026-04-24","close":1763.0},{"date":"2026-04-27","close":1770.0},{"date":"2026-04-28","close":1763.0},{"date":"2026-04-29","close":1795.0},{"date":"2026-04-30","close":1765.0},{"date":"2026-05-04","close":1838.0},{"date":"2026-05-06","close":1798.0},{"date":"2026-05-07","close":1797.0},{"date":"2026-05-08","close":1807.0},{"date":"2026-05-11","close":1767.0},{"date":"2026-05-12","close":1735.0},{"date":"2026-05-13","close":1702.0},{"date":"2026-05-14","close":1757.0},{"date":"2026-05-15","close":1756.0},{"date":"2026-05-18","close":1714.0},{"date":"2026-05-19","close":1709.0},{"date":"2026-05-20","close":1654.0},{"date":"2026-05-21","close":1661.0},{"date":"2026-05-22","close":1687.0},{"date":"2026-05-26","close":1652.0},{"date":"2026-05-27","close":1620.0},{"date":"2026-05-28","close":1613.0},{"date":"2026-05-29","close":1612.0},{"date":"2026-06-01","close":1572.0},{"date":"2026-06-02","close":1590.0},{"date":"2026-06-04","close":1576.0},{"date":"2026-06-05","close":1554.0},{"date":"2026-06-08","close":1508.0},{"date":"2026-06-09","close":1550.0},{"date":"2026-06-10","close":1545.0},{"date":"2026-06-11","close":1541.0},{"date":"2026-06-12","close":1554.0},{"date":"2026-06-15","close":1552.0},{"date":"2026-06-16","close":1572.0},{"date":"2026-06-17","close":1562.0},{"date":"2026-06-18","close":1531.0},{"date":"2026-06-19","close":1495.0},{"date":"2026-06-22","close":1500.0},{"date":"2026-06-23","close":1459.0},{"date":"2026-06-24","close":1460.0},{"date":"2026-06-25","close":1416.0},{"date":"2026-06-26","close":1381.0},{"date":"2026-06-29","close":1449.0},{"date":"2026-06-30","close":1436.0},{"date":"2026-07-01","close":1469.0},{"date":"2026-07-02","close":1458.0},{"date":"2026-07-03","close":1487.0},{"date":"2026-07-06","close":1493.0},{"date":"2026-07-07","close":1507.0},{"date":"2026-07-08","close":1492.0},{"date":"2026-07-09","close":1489.0},{"date":"2026-07-10","close":1502.0},{"date":"2026-07-13","close":1487.0},{"date":"2026-07-14","close":1468.0},{"date":"2026-07-15","close":1477.0},{"date":"2026-07-16","close":1490.0},{"date":"2026-07-20","close":1492.0},{"date":"2026-07-21","close":1490.0},{"date":"2026-07-22","close":1470.0},{"date":"2026-07-23","close":1475.0},{"date":"2026-07-24","close":1469.0},{"date":"2026-07-27","close":1493.0},{"date":"2026-07-28","close":1460.0},{"date":"2026-07-29","close":1429.0},{"date":"2026-07-30","close":1456.0},{"date":"2026-07-31","close":1465.0},{"date":"2026-08-03","close":1480.0},{"date":"2026-08-04","close":1505.0},{"date":"2026-08-05","close":1505.0},{"date":"2026-08-06","close":1490.0},{"date":"2026-08-07","close":1498.0},{"date":"2026-08-10","close":1500.0},{"date":"2026-08-11","close":1519.0},{"date":"2026-08-12","close":1501.0},{"date":"2026-08-13","close":1451.0},{"date":"2026-08-14","close":1482.0},{"date":"2026-08-18","close":1490.0},{"date":"2026-08-19","close":1469.0},{"date":"2026-08-20","close":1490.0},{"date":"2026-08-21","close":1472.0},{"date":"2026-08-24","close":1479.0},{"date":"2026-08-25","close":1483.0},{"date":"2026-08-26","close":1481.0},{"date":"2026-08-27","close":1457.0},{"date":"2026-08-28","close":1475.0},{"date":"2026-08-31","close":1475.0},{"date":"2026-09-01","close":1470.0},{"date":"2026-09-02","close":1467.0},{"date":"2026-09-03","close":1442.0},{"date":"2026-09-04","close":1444.0},{"date":"2026-09-07","close":1450.0},{"date":"2026-09-08","close":1435.0},{"date":"2026-09-09","close":1423.0},{"date":"2026-09-10","close":1420.0},{"date":"2026-09-11","close":1420.0},{"date":"2026-09-14","close":1415.0},{"date":"2026-09-15","close":1415.0},{"date":"2026-09-16","close":1407.0},{"date":"2026-09-17","close":1393.0},{"date":"2026-09-18","close":1391.0},{"date":"2026-09-21","close":1410.0},{"date":"2026-09-22","close":1410.0},{"date":"2026-09-23","close":1406.0},{"date":"2026-09-28","close":1410.0},{"date":"2026-09-29","close":1409.0},{"date":"2026-09-30","close":1401.0},{"date":"2026-10-01","close":1410.0},{"date":"2026-10-02","close":1410.0},{"date":"2026-10-06","close":1410.0},{"date":"2026-10-07","close":1416.0},{"date":"2026-10-08","close":1420.0},{"date":"2026-10-12","close":1417.0},{"date":"2026-10-13","close":1414.0},{"date":"2026-10-14","close":1434.0},{"date":"2026-10-15","close":1401.0},{"date":"2026-10-16","close":1422.0},{"date":"2026-10-19","close":1448.0},{"date":"2026-10-20","close":1459.0},{"date":"2026-10-21","close":1455.0},{"date":"2026-10-22","close":1436.0},{"date":"2026-10-23","close":1408.0}],"chart_data":[{"date":"2024-10-23","open":1944,"high":1962,"low":1898,"close":1939,"volume":92494,"rsi_14":68.98,"sma_20":2035.05,"sma_60":1918.85,"sma_120":1937.18},{"date":"2024-10-24","open":1944,"high":1962,"low":1935,"close":1953,"volume":55413,"rsi_14":67.7,"sma_20":2050.8,"sma_60":1922.25,"sma_120":1938.89},{"date":"2024-10-25","open":1958,"high":1958,"low":1894,"close":1894,"volume":119368,"rsi_14":53.66,"sma_20":2061.2,"sma_60":1924.65,"sma_120":1940.05},{"date":"2024-10-28","open":1894,"high":1903,"low":1839,"close":1839,"volume":133880,"rsi_14":43.82,"sma_20":2067.15,"sma_60":1926.22,"sma_120":1940.71},{"date":"2024-10-29","open":1848,"high":1871,"low":1832,"close":1839,"volume":95135,"rsi_14":39.76,"sma_20":2072.4,"sma_60":1927.82,"sma_120":1941.36},{"date":"2024-10-30","open":1839,"high":1880,"low":1839,"close":1871,"volume":28957,"rsi_14":37.5,"sma_20":2077.75,"sma_60":1929.9,"sma_120":1942.31},{"date":"2024-10-31","open":1871,"high":1871,"low":1843,"close":1861,"volume":46791,"rsi_14":38.46,"sma_20":2081.15,"sma_60":1931.93,"sma_120":1943.17},{"date":"2024-11-01","open":1857,"high":1875,"low":1848,"close":1871,"volume":41543,"rsi_14":42.67,"sma_20":2083.5,"sma_60":1934.13,"sma_120":1944.1},{"date":"2024-11-04","open":1866,"high":1884,"low":1848,"close":1871,"volume":37103,"rsi_14":38.57,"sma_20":2083.75,"sma_60":1936.13,"sma_120":1945.05},{"date":"2024-11-05","open":1871,"high":1884,"low":1857,"close":1884,"volume":18334,"rsi_14":44.12,"sma_20":2083.5,"sma_60":1938.63,"sma_120":1946.13},{"date":"2024-11-06","open":1884,"high":1903,"low":1866,"close":1884,"volume":36840,"rsi_14":44.78,"sma_20":2081.75,"sma_60":1943.43,"sma_120":1947.2},{"date":"2024-11-07","open":1884,"high":1884,"low":1848,"close":1884,"volume":43342,"rsi_14":43.08,"sma_20":2077.5,"sma_60":1947.52,"sma_120":1948.2},{"date":"2024-11-08","open":1821,"high":1939,"low":1821,"close":1907,"volume":304516,"rsi_14":35.09,"sma_20":2075.5,"sma_60":1951.35,"sma_120":1949.39},{"date":"2024-11-11","open":1917,"high":1958,"low":1894,"close":1953,"volume":119245,"rsi_14":50.0,"sma_20":2077.25,"sma_60":1956.28,"sma_120":1950.91},{"date":"2024-11-12","open":1898,"high":1935,"low":1875,"close":1898,"volume":233555,"rsi_14":43.48,"sma_20":2074.75,"sma_60":1959.87,"sma_120":1951.83},{"date":"2024-11-13","open":1894,"high":1894,"low":1843,"close":1884,"volume":130902,"rsi_14":39.13,"sma_20":2072.75,"sma_60":1963.07,"sma_120":1952.71},{"date":"2024-11-14","open":1880,"high":1894,"low":1848,"close":1871,"volume":49470,"rsi_14":45.76,"sma_20":2070.25,"sma_60":1966.18,"sma_120":1953.45},{"date":"2024-11-15","open":1871,"high":1981,"low":1861,"close":1958,"volume":297123,"rsi_14":69.7,"sma_20":2072.0,"sma_60":1970.92,"sma_120":1954.89},{"date":"2024-11-18","open":1958,"high":1994,"low":1926,"close":1962,"volume":226719,"rsi_14":70.15,"sma_20":2070.75,"sma_60":1975.65,"sma_120":1956.34},{"date":"2024-11-19","open":1926,"high":1981,"low":1917,"close":1962,"volume":120852,"rsi_14":66.67,"sma_20":2071.25,"sma_60":1980.3,"sma_120":1957.75},{"date":"2024-11-20","open":1953,"high":2022,"low":1953,"close":2013,"volume":357374,"rsi_14":73.91,"sma_20":2075.25,"sma_60":1985.38,"sma_120":1959.61},{"date":"2024-11-21","open":2004,"high":2017,"low":1953,"close":2004,"volume":353094,"rsi_14":71.01,"sma_20":2078.0,"sma_60":1990.13,"sma_120":1961.57},{"date":"2024-11-22","open":2008,"high":2054,"low":1981,"close":1999,"volume":274331,"rsi_14":70.0,"sma_20":2083.75,"sma_60":1995.15,"sma_120":1963.43},{"date":"2024-11-25","open":1999,"high":2040,"low":1926,"close":1962,"volume":483297,"rsi_14":61.33,"sma_20":2090.5,"sma_60":1999.33,"sma_120":1964.93},{"date":"2024-11-26","open":1949,"high":1981,"low":1930,"close":1981,"volume":168180,"rsi_14":63.29,"sma_20":2098.25,"sma_60":2004.17,"sma_120":1966.52},{"date":"2024-11-27","open":1967,"high":2004,"low":1958,"close":1967,"volume":108350,"rsi_14":60.98,"sma_20":2103.5,"sma_60":2008.63,"sma_120":1967.93},{"date":"2024-11-28","open":1990,"high":1994,"low":1953,"close":1981,"volume":116582,"rsi_14":60.0,"sma_20":2110.0,"sma_60":2013.4,"sma_120":1969.41},{"date":"2024-11-29","open":1999,"high":1999,"low":1944,"close":1981,"volume":129841,"rsi_14":54.29,"sma_20":2116.0,"sma_60":2018.18,"sma_120":1970.84},{"date":"2024-12-02","open":1972,"high":1994,"low":1953,"close":1976,"volume":147309,"rsi_14":64.41,"sma_20":2121.75,"sma_60":2022.77,"sma_120":1972.14},{"date":"2024-12-03","open":1962,"high":2017,"low":1962,"close":1985,"volume":126963,"rsi_14":68.97,"sma_20":2127.25,"sma_60":2027.65,"sma_120":1973.56},{"date":"2024-12-04","open":1949,"high":2022,"low":1949,"close":2013,"volume":416634,"rsi_14":75.41,"sma_20":2134.25,"sma_60":2033.07,"sma_120":1975.2},{"date":"2024-12-05","open":2008,"high":2027,"low":1985,"close":1990,"volume":208732,"rsi_14":57.45,"sma_20":2140.0,"sma_60":2038.68,"sma_120":1976.7},{"date":"2024-12-06","open":2013,"high":2017,"low":1972,"close":2004,"volume":190355,"rsi_14":59.18,"sma_20":2145.25,"sma_60":2044.48,"sma_120":1978.32},{"date":"2024-12-09","open":1981,"high":2017,"low":1967,"close":2004,"volume":316560,"rsi_14":59.18,"sma_20":2148.0,"sma_60":2050.45,"sma_120":1979.96},{"date":"2024-12-10","open":2004,"high":2017,"low":1990,"close":2004,"volume":187724,"rsi_14":47.37,"sma_20":2153.75,"sma_60":2056.55,"sma_120":1981.66},{"date":"2024-12-11","open":2004,"high":2077,"low":2004,"close":2077,"volume":382522,"rsi_14":65.38,"sma_20":2164.25,"sma_60":2064.3,"sma_120":1983.99},{"date":"2024-12-12","open":2040,"high":2242,"low":2040,"close":2150,"volume":2346448,"rsi_14":74.63,"sma_20":2179.5,"sma_60":2073.57,"sma_120":1986.91},{"date":"2024-12-13","open":2137,"high":2150,"low":2072,"close":2150,"volume":540560,"rsi_14":84.75,"sma_20":2190.0,"sma_60":2082.52,"sma_120":1989.85},{"date":"2024-12-16","open":2160,"high":2205,"low":2150,"close":2178,"volume":386046,"rsi_14":85.25,"sma_20":2201.75,"sma_60":2091.85,"sma_120":1993.06},{"date":"2024-12-17","open":2196,"high":2201,"low":2114,"close":2127,"volume":368753,"rsi_14":75.36,"sma_20":2210.75,"sma_60":2100.47,"sma_120":1995.8},{"date":"2024-12-18","open":2127,"high":2160,"low":2100,"close":2146,"volume":150139,"rsi_14":75.71,"sma_20":2218.0,"sma_60":2109.43,"sma_120":1998.74},{"date":"2024-12-19","open":2137,"high":2155,"low":2104,"close":2118,"volume":91588,"rsi_14":69.74,"sma_20":2224.25,"sma_60":2117.68,"sma_120":2001.56},{"date":"2024-12-20","open":2132,"high":2137,"low":2049,"close":2109,"volume":158572,"rsi_14":68.83,"sma_20":2230.25,"sma_60":2125.07,"sma_120":2004.37},{"date":"2024-12-23","open":2109,"high":2164,"low":2100,"close":2146,"volume":124571,"rsi_14":71.08,"sma_20":2240.25,"sma_60":2132.63,"sma_120":2007.61},{"date":"2024-12-24","open":2160,"high":2164,"low":2137,"close":2155,"volume":107727,"rsi_14":69.62,"sma_20":2249.75,"sma_60":2140.13,"sma_120":2010.82},{"date":"2024-12-26","open":2160,"high":2187,"low":2104,"close":2104,"volume":212010,"rsi_14":64.71,"sma_20":2257.25,"sma_60":2146.17,"sma_120":2013.58},{"date":"2024-12-27","open":2167,"high":2200,"low":2157,"close":2176,"volume":271014,"rsi_14":61.18,"sma_20":2263.25,"sma_60":2151.47,"sma_120":2016.29},{"date":"2024-12-30","open":2176,"high":2233,"low":2152,"close":2229,"volume":201290,"rsi_14":65.62,"sma_20":2272.0,"sma_60":2157.17,"sma_120":2019.54},{"date":"2025-01-02","open":2243,"high":2243,"low":2167,"close":2176,"volume":176702,"rsi_14":58.88,"sma_20":2278.25,"sma_60":2161.25,"sma_120":2022.46},{"date":"2025-01-03","open":2176,"high":2224,"low":2176,"close":2205,"volume":139892,"rsi_14":54.64,"sma_20":2285.5,"sma_60":2165.42,"sma_120":2025.64},{"date":"2025-01-06","open":2195,"high":2205,"low":2181,"close":2200,"volume":118353,"rsi_14":45.12,"sma_20":2291.0,"sma_60":2169.0,"sma_120":2028.8},{"date":"2025-01-07","open":2200,"high":2219,"low":2152,"close":2171,"volume":141855,"rsi_14":42.05,"sma_20":2296.25,"sma_60":2171.25,"sma_120":2031.61},{"date":"2025-01-08","open":2171,"high":2214,"low":2167,"close":2181,"volume":114523,"rsi_14":39.29,"sma_20":2301.25,"sma_60":2174.0,"sma_120":2034.56},{"date":"2025-01-09","open":2195,"high":2214,"low":2162,"close":2195,"volume":83648,"rsi_14":47.37,"sma_20":2307.0,"sma_60":2177.42,"sma_120":2037.58},{"date":"2025-01-10","open":2209,"high":2229,"low":2190,"close":2195,"volume":82532,"rsi_14":44.44,"sma_20":2312.75,"sma_60":2180.42,"sma_120":2040.59},{"date":"2025-01-13","open":2200,"high":2205,"low":2176,"close":2176,"volume":80059,"rsi_14":45.71,"sma_20":2313.5,"sma_60":2183.5,"sma_120":2043.42},{"date":"2025-01-14","open":2176,"high":2186,"low":2138,"close":2147,"volume":138872,"rsi_14":43.24,"sma_20":2308.75,"sma_60":2186.17,"sma_120":2046.13},{"date":"2025-01-15","open":2162,"high":2162,"low":2128,"close":2157,"volume":51806,"rsi_14":38.24,"sma_20":2304.5,"sma_60":2188.83,"sma_120":2048.86},{"date":"2025-01-16","open":2143,"high":2186,"low":2119,"close":2128,"volume":103978,"rsi_14":33.33,"sma_20":2297.25,"sma_60":2189.92,"sma_120":2051.22},{"date":"2025-01-17","open":2128,"high":2181,"low":2124,"close":2152,"volume":51936,"rsi_14":43.94,"sma_20":2294.0,"sma_60":2192.0,"sma_120":2053.85},{"date":"2025-01-20","open":2147,"high":2147,"low":2109,"close":2138,"volume":94578,"rsi_14":43.94,"sma_20":2289.0,"sma_60":2194.08,"sma_120":2056.47},{"date":"2025-01-21","open":2119,"high":2138,"low":2104,"close":2119,"volume":77234,"rsi_14":30.51,"sma_20":2284.5,"sma_60":2195.58,"sma_120":2058.92},{"date":"2025-01-22","open":2119,"high":2167,"low":2100,"close":2157,"volume":83624,"rsi_14":46.43,"sma_20":2282.5,"sma_60":2198.83,"sma_120":2061.74},{"date":"2025-01-23","open":2157,"high":2176,"low":2138,"close":2167,"volume":85830,"rsi_14":42.31,"sma_20":2279.0,"sma_60":2203.25,"sma_120":2064.73},{"date":"2025-01-24","open":2167,"high":2219,"low":2162,"close":2190,"volume":258265,"rsi_14":48.21,"sma_20":2276.25,"sma_60":2208.08,"sma_120":2067.95},{"date":"2025-01-31","open":2190,"high":2238,"low":2186,"close":2205,"volume":321485,"rsi_14":56.6,"sma_20":2277.0,"sma_60":2212.58,"sma_120":2071.24},{"date":"2025-02-03","open":2200,"high":2229,"low":2176,"close":2200,"volume":309905,"rsi_14":53.85,"sma_20":2278.25,"sma_60":2217.17,"sma_120":2074.55},{"date":"2025-02-04","open":2195,"high":2224,"low":2195,"close":2224,"volume":186327,"rsi_14":55.56,"sma_20":2278.0,"sma_60":2222.0,"sma_120":2078.07},{"date":"2025-02-05","open":2233,"high":2238,"low":2167,"close":2205,"volume":186706,"rsi_14":51.72,"sma_20":2279.5,"sma_60":2226.5,"sma_120":2081.32},{"date":"2025-02-06","open":2205,"high":2219,"low":2186,"close":2214,"volume":102578,"rsi_14":57.14,"sma_20":2280.0,"sma_60":2230.92,"sma_120":2084.78},{"date":"2025-02-07","open":2219,"high":2272,"low":2209,"close":2233,"volume":217666,"rsi_14":66.67,"sma_20":2281.75,"sma_60":2235.67,"sma_120":2089.55},{"date":"2025-02-10","open":2176,"high":2181,"low":2071,"close":2128,"volume":382103,"rsi_14":45.95,"sma_20":2279.5,"sma_60":2238.58,"sma_120":2093.05},{"date":"2025-02-11","open":2128,"high":2205,"low":2128,"close":2195,"volume":166736,"rsi_14":58.54,"sma_20":2280.25,"sma_60":2242.25,"sma_120":2096.8},{"date":"2025-02-12","open":2195,"high":2229,"low":2171,"close":2205,"volume":111087,"rsi_14":56.96,"sma_20":2280.75,"sma_60":2245.25,"sma_120":2100.77},{"date":"2025-02-13","open":2233,"high":2238,"low":2176,"close":2205,"volume":84728,"rsi_14":59.21,"sma_20":2281.25,"sma_60":2249.25,"sma_120":2104.56},{"date":"2025-02-14","open":2138,"high":2167,"low":1928,"close":2052,"volume":1458998,"rsi_14":43.27,"sma_20":2274.75,"sma_60":2250.83,"sma_120":2106.95},{"date":"2025-02-17","open":2052,"high":2057,"low":2000,"close":2023,"volume":121578,"rsi_14":36.27,"sma_20":2268.25,"sma_60":2252.17,"sma_120":2109.18},{"date":"2025-02-18","open":2014,"high":2038,"low":1985,"close":1985,"volume":94575,"rsi_14":32.41,"sma_20":2259.25,"sma_60":2251.25,"sma_120":2111.08},{"date":"2025-02-19","open":1990,"high":2138,"low":1990,"close":2104,"volume":183919,"rsi_14":42.97,"sma_20":2258.0,"sma_60":2252.33,"sma_120":2113.99},{"date":"2025-02-20","open":2124,"high":2200,"low":2095,"close":2186,"volume":175222,"rsi_14":48.59,"sma_20":2259.75,"sma_60":2254.83,"sma_120":2117.57},{"date":"2025-02-21","open":2186,"high":2233,"low":2171,"close":2229,"volume":161652,"rsi_14":52.0,"sma_20":2264.5,"sma_60":2257.17,"sma_120":2121.28},{"date":"2025-02-24","open":2229,"high":2257,"low":2195,"close":2229,"volume":293832,"rsi_14":50.34,"sma_20":2270.25,"sma_60":2259.67,"sma_120":2124.9},{"date":"2025-02-25","open":2224,"high":2238,"low":2186,"close":2224,"volume":76283,"rsi_14":51.41,"sma_20":2273.75,"sma_60":2262.17,"sma_120":2128.66},{"date":"2025-02-26","open":2224,"high":2238,"low":2190,"close":2190,"volume":70858,"rsi_14":48.3,"sma_20":2275.0,"sma_60":2264.75,"sma_120":2132.04},{"date":"2025-02-27","open":2186,"high":2195,"low":2157,"close":2167,"volume":71124,"rsi_14":45.27,"sma_20":2273.75,"sma_60":2266.58,"sma_120":2135.38},{"date":"2025-02-28","open":2162,"high":2167,"low":2133,"close":2162,"volume":60842,"rsi_14":52.76,"sma_20":2271.5,"sma_60":2268.58,"sma_120":2138.61},{"date":"2025-03-04","open":2162,"high":2171,"low":2138,"close":2167,"volume":28321,"rsi_14":47.37,"sma_20":2269.75,"sma_60":2270.42,"sma_120":2141.91},{"date":"2025-03-05","open":2162,"high":2195,"low":2157,"close":2195,"volume":36075,"rsi_14":49.15,"sma_20":2268.25,"sma_60":2272.75,"sma_120":2145.47},{"date":"2025-03-06","open":2195,"high":2205,"low":2181,"close":2190,"volume":31793,"rsi_14":48.74,"sma_20":2267.5,"sma_60":2275.08,"sma_120":2148.93},{"date":"2025-03-07","open":2052,"high":2195,"low":2033,"close":2171,"volume":74021,"rsi_14":63.74,"sma_20":2265.25,"sma_60":2276.92,"sma_120":2152.28},{"date":"2025-03-10","open":2147,"high":2167,"low":2138,"close":2167,"volume":44308,"rsi_14":67.44,"sma_20":2261.75,"sma_60":2278.17,"sma_120":2155.62},{"date":"2025-03-11","open":2100,"high":2157,"low":2100,"close":2157,"volume":52982,"rsi_14":72.5,"sma_20":2263.25,"sma_60":2279.67,"sma_120":2159.18},{"date":"2025-03-12","open":2138,"high":2152,"low":2076,"close":2076,"volume":138877,"rsi_14":45.83,"sma_20":2257.0,"sma_60":2279.5,"sma_120":2161.99},{"date":"2025-03-13","open":2076,"high":2128,"low":2071,"close":2104,"volume":49612,"rsi_14":36.07,"sma_20":2251.75,"sma_60":2279.83,"sma_120":2165.14},{"date":"2025-03-14","open":2090,"high":2109,"low":2052,"close":2076,"volume":76614,"rsi_14":22.41,"sma_20":2245.0,"sma_60":2279.67,"sma_120":2168.11},{"date":"2025-03-17","open":2057,"high":2076,"low":1985,"close":2014,"volume":172896,"rsi_14":18.31,"sma_20":2243.0,"sma_60":2277.08,"sma_120":2170.69},{"date":"2025-03-18","open":1995,"high":2019,"low":1976,"close":1980,"volume":74969,"rsi_14":16.88,"sma_20":2240.75,"sma_60":2272.58,"sma_120":2173.07},{"date":"2025-03-19","open":1971,"high":2023,"low":1971,"close":1990,"volume":56780,"rsi_14":20.83,"sma_20":2241.0,"sma_60":2268.25,"sma_120":2175.38},{"date":"2025-03-20","open":1976,"high":2009,"low":1976,"close":2000,"volume":130388,"rsi_14":24.64,"sma_20":2235.5,"sma_60":2263.58,"sma_120":2177.72},{"date":"2025-03-21","open":2000,"high":2004,"low":1947,"close":1985,"volume":57478,"rsi_14":23.94,"sma_20":2225.0,"sma_60":2259.58,"sma_120":2180.03},{"date":"2025-03-24","open":1971,"high":1980,"low":1933,"close":1937,"volume":68796,"rsi_14":20.0,"sma_20":2209.75,"sma_60":2254.42,"sma_120":2181.93},{"date":"2025-03-25","open":1937,"high":1957,"low":1933,"close":1933,"volume":37462,"rsi_14":13.33,"sma_20":2194.25,"sma_60":2249.67,"sma_120":2183.68},{"date":"2025-03-26","open":1933,"high":1966,"low":1918,"close":1933,"volume":52107,"rsi_14":13.51,"sma_20":2179.0,"sma_60":2245.08,"sma_120":2185.07},{"date":"2025-03-27","open":1933,"high":1966,"low":1923,"close":1957,"volume":76093,"rsi_14":20.0,"sma_20":2166.75,"sma_60":2240.25,"sma_120":2186.44},{"date":"2025-03-28","open":1957,"high":1957,"low":1918,"close":1923,"volume":52246,"rsi_14":18.52,"sma_20":2154.0,"sma_60":2234.67,"sma_120":2187.4},{"date":"2025-03-31","open":1909,"high":1923,"low":1881,"close":1903,"volume":82068,"rsi_14":18.03,"sma_20":2140.45,"sma_60":2229.65,"sma_120":2187.91},{"date":"2025-04-01","open":1878,"high":1933,"low":1878,"close":1909,"volume":47511,"rsi_14":24.04,"sma_20":2126.95,"sma_60":2224.98,"sma_120":2188.22},{"date":"2025-04-02","open":1890,"high":1906,"low":1880,"close":1888,"volume":73894,"rsi_14":15.5,"sma_20":2110.85,"sma_60":2219.03,"sma_120":2188.1},{"date":"2025-04-03","open":1888,"high":1888,"low":1864,"close":1877,"volume":83694,"rsi_14":16.45,"sma_20":2094.45,"sma_60":2213.82,"sma_120":2187.53},{"date":"2025-04-04","open":1886,"high":1908,"low":1861,"close":1893,"volume":237366,"rsi_14":25.67,"sma_20":2079.85,"sma_60":2208.37,"sma_120":2186.89},{"date":"2025-04-07","open":1893,"high":1904,"low":1837,"close":1848,"volume":168522,"rsi_14":24.54,"sma_20":2063.15,"sma_60":2202.22,"sma_120":2185.61},{"date":"2025-04-08","open":1863,"high":1914,"low":1858,"close":1875,"volume":172655,"rsi_14":29.45,"sma_20":2048.4,"sma_60":2197.05,"sma_120":2184.15},{"date":"2025-04-09","open":1897,"high":1897,"low":1784,"close":1816,"volume":258004,"rsi_14":22.09,"sma_20":2034.8,"sma_60":2190.68,"sma_120":2182.34},{"date":"2025-04-10","open":1852,"high":1889,"low":1835,"close":1881,"volume":69348,"rsi_14":36.27,"sma_20":2023.1,"sma_60":2185.2,"sma_120":2181.31},{"date":"2025-04-11","open":1888,"high":1909,"low":1858,"close":1907,"volume":53650,"rsi_14":45.72,"sma_20":2014.25,"sma_60":2180.17,"sma_120":2180.29},{"date":"2025-04-14","open":1904,"high":1907,"low":1875,"close":1891,"volume":109956,"rsi_14":44.3,"sma_20":2007.8,"sma_60":2175.18,"sma_120":2179.34},{"date":"2025-04-15","open":1898,"high":1923,"low":1888,"close":1909,"volume":54461,"rsi_14":46.91,"sma_20":2004.05,"sma_60":2171.02,"sma_120":2178.59},{"date":"2025-04-16","open":1899,"high":1909,"low":1867,"close":1867,"volume":109857,"rsi_14":38.92,"sma_20":1997.6,"sma_60":2165.95,"sma_120":2177.39},{"date":"2025-04-17","open":1868,"high":1907,"low":1868,"close":1885,"volume":69064,"rsi_14":45.1,"sma_20":1991.6,"sma_60":2161.7,"sma_120":2175.81},{"date":"2025-04-18","open":1885,"high":1942,"low":1885,"close":1933,"volume":69439,"rsi_14":53.55,"sma_20":1988.85,"sma_60":2157.87,"sma_120":2174.93},{"date":"2025-04-21","open":1933,"high":1937,"low":1902,"close":1909,"volume":41226,"rsi_14":50.0,"sma_20":1987.35,"sma_60":2153.87,"sma_120":2173.97},{"date":"2025-04-22","open":1909,"high":1914,"low":1898,"close":1909,"volume":42866,"rsi_14":52.53,"sma_20":1986.1,"sma_60":2150.2,"sma_120":2172.89},{"date":"2025-04-23","open":1914,"high":1914,"low":1901,"close":1909,"volume":43781,"rsi_14":53.9,"sma_20":1984.85,"sma_60":2145.87,"sma_120":2172.35},{"date":"2025-04-24","open":1918,"high":1928,"low":1901,"close":1907,"volume":65186,"rsi_14":51.83,"sma_20":1982.25,"sma_60":2141.33,"sma_120":2172.29},{"date":"2025-04-25","open":1907,"high":1914,"low":1885,"close":1891,"volume":226303,"rsi_14":55.94,"sma_20":1980.55,"sma_60":2136.1,"sma_120":2172.09},{"date":"2025-04-28","open":1891,"high":1891,"low":1849,"close":1853,"volume":108668,"rsi_14":47.04,"sma_20":1977.95,"sma_60":2129.97,"sma_120":2171.28},{"date":"2025-04-29","open":1853,"high":1870,"low":1841,"close":1868,"volume":249976,"rsi_14":57.89,"sma_20":1975.8,"sma_60":2124.17,"sma_120":2170.67},{"date":"2025-04-30","open":1868,"high":1887,"low":1859,"close":1874,"volume":69942,"rsi_14":48.75,"sma_20":1975.1,"sma_60":2118.07,"sma_120":2170.03},{"date":"2025-05-02","open":1874,"high":1883,"low":1861,"close":1864,"volume":34453,"rsi_14":41.51,"sma_20":1974.4,"sma_60":2112.12,"sma_120":2169.31},{"date":"2025-05-07","open":1862,"high":1870,"low":1832,"close":1837,"volume":93519,"rsi_14":39.86,"sma_20":1971.5,"sma_60":2105.53,"sma_120":2168.22},{"date":"2025-05-08","open":1837,"high":1846,"low":1837,"close":1843,"volume":33956,"rsi_14":36.88,"sma_20":1971.25,"sma_60":2098.72,"sma_120":2167.19},{"date":"2025-05-09","open":1843,"high":1845,"low":1836,"close":1845,"volume":44367,"rsi_14":44.8,"sma_20":1969.65,"sma_60":2093.77,"sma_120":2166.18},{"date":"2025-05-12","open":1841,"high":1871,"low":1841,"close":1868,"volume":45766,"rsi_14":46.02,"sma_20":1972.35,"sma_60":2088.05,"sma_120":2165.15},{"date":"2025-05-13","open":1871,"high":1875,"low":1855,"close":1866,"volume":91824,"rsi_14":30.34,"sma_20":1971.55,"sma_60":2082.13,"sma_120":2163.69},{"date":"2025-05-14","open":1866,"high":1880,"low":1859,"close":1874,"volume":69497,"rsi_14":38.89,"sma_20":1969.85,"sma_60":2076.37,"sma_120":2162.81},{"date":"2025-05-15","open":1882,"high":1882,"low":1869,"close":1869,"volume":60768,"rsi_14":37.5,"sma_20":1968.7,"sma_60":2073.17,"sma_120":2162.0},{"date":"2025-05-16","open":1869,"high":1869,"low":1832,"close":1832,"volume":194813,"rsi_14":30.43,"sma_20":1964.65,"sma_60":2069.82,"sma_120":2160.99},{"date":"2025-05-19","open":1832,"high":1838,"low":1793,"close":1799,"volume":247521,"rsi_14":26.36,"sma_20":1961.1,"sma_60":2066.57,"sma_120":2158.91},{"date":"2025-05-20","open":1785,"high":1813,"low":1785,"close":1800,"volume":115142,"rsi_14":28.7,"sma_20":1956.65,"sma_60":2061.25,"sma_120":2156.79},{"date":"2025-05-21","open":1785,"high":1812,"low":1785,"close":1811,"volume":86252,"rsi_14":38.46,"sma_20":1950.25,"sma_60":2054.7,"sma_120":2154.77},{"date":"2025-05-22","open":1811,"high":1811,"low":1792,"close":1793,"volume":58771,"rsi_14":30.3,"sma_20":1944.2,"sma_60":2047.1,"sma_120":2152.13},{"date":"2025-05-23","open":1790,"high":1800,"low":1785,"close":1798,"volume":52254,"rsi_14":29.59,"sma_20":1938.4,"sma_60":2039.58,"sma_120":2149.62},{"date":"2025-05-26","open":1798,"high":1812,"low":1789,"close":1806,"volume":75215,"rsi_14":34.2,"sma_20":1933.0,"sma_60":2032.28,"sma_120":2147.22},{"date":"2025-05-27","open":1807,"high":1809,"low":1790,"close":1794,"volume":52567,"rsi_14":37.29,"sma_20":1927.1,"sma_60":2025.37,"sma_120":2145.06},{"date":"2025-05-28","open":1801,"high":1819,"low":1795,"close":1807,"volume":29957,"rsi_14":39.67,"sma_20":1922.7,"sma_60":2019.08,"sma_120":2142.83},{"date":"2025-05-29","open":1808,"high":1836,"low":1808,"close":1836,"volume":51800,"rsi_14":47.89,"sma_20":1921.8,"sma_60":2013.4,"sma_120":2140.99},{"date":"2025-05-30","open":1837,"high":1854,"low":1827,"close":1831,"volume":58588,"rsi_14":40.0,"sma_20":1919.85,"sma_60":2007.53,"sma_120":2138.97},{"date":"2025-06-02","open":1832,"high":1832,"low":1814,"close":1814,"volume":35084,"rsi_14":37.14,"sma_20":1916.7,"sma_60":2000.88,"sma_120":2136.82},{"date":"2025-06-04","open":1814,"high":1844,"low":1813,"close":1840,"volume":60807,"rsi_14":42.11,"sma_20":1915.45,"sma_60":1994.77,"sma_120":2134.93},{"date":"2025-06-05","open":1830,"high":1855,"low":1830,"close":1851,"volume":110263,"rsi_14":45.92,"sma_20":1916.15,"sma_60":1989.17,"sma_120":2133.04},{"date":"2025-06-09","open":1854,"high":1879,"low":1853,"close":1877,"volume":111616,"rsi_14":60.81,"sma_20":1917.95,"sma_60":1984.12,"sma_120":2131.14},{"date":"2025-06-10","open":1877,"high":1879,"low":1859,"close":1867,"volume":109061,"rsi_14":67.84,"sma_20":1919.1,"sma_60":1979.05,"sma_120":2129.36},{"date":"2025-06-11","open":1867,"high":1869,"low":1857,"close":1861,"volume":89405,"rsi_14":65.69,"sma_20":1918.75,"sma_60":1975.3,"sma_120":2127.4},{"date":"2025-06-12","open":1864,"high":1877,"low":1861,"close":1862,"volume":87818,"rsi_14":63.92,"sma_20":1918.55,"sma_60":1971.07,"sma_120":2125.45},{"date":"2025-06-13","open":1865,"high":1866,"low":1823,"close":1839,"volume":145292,"rsi_14":62.0,"sma_20":1916.7,"sma_60":1966.93,"sma_120":2123.3},{"date":"2025-06-16","open":1842,"high":1851,"low":1820,"close":1851,"volume":86267,"rsi_14":63.29,"sma_20":1915.75,"sma_60":1964.08,"sma_120":2120.58},{"date":"2025-06-17","open":1851,"high":1858,"low":1830,"close":1843,"volume":91209,"rsi_14":59.42,"sma_20":1916.35,"sma_60":1961.68,"sma_120":2117.13},{"date":"2025-06-18","open":1844,"high":1846,"low":1831,"close":1835,"volume":82862,"rsi_14":60.59,"sma_20":1918.25,"sma_60":1958.98,"sma_120":2113.62},{"date":"2025-06-19","open":1842,"high":1842,"low":1823,"close":1828,"volume":96730,"rsi_14":55.56,"sma_20":1919.7,"sma_60":1955.98,"sma_120":2109.78},{"date":"2025-06-20","open":1828,"high":1832,"low":1819,"close":1828,"volume":145197,"rsi_14":47.31,"sma_20":1920.6,"sma_60":1953.23,"sma_120":2106.41},{"date":"2025-06-23","open":1828,"high":1828,"low":1791,"close":1798,"volume":178798,"rsi_14":41.15,"sma_20":1920.85,"sma_60":1950.8,"sma_120":2102.61},{"date":"2025-06-24","open":1804,"high":1822,"low":1804,"close":1813,"volume":88239,"rsi_14":49.74,"sma_20":1921.65,"sma_60":1948.72,"sma_120":2099.19},{"date":"2025-06-25","open":1828,"high":1832,"low":1809,"close":1815,"volume":96538,"rsi_14":42.17,"sma_20":1922.15,"sma_60":1946.67,"sma_120":2095.88},{"date":"2025-06-26","open":1815,"high":1815,"low":1790,"close":1812,"volume":70448,"rsi_14":37.34,"sma_20":1923.1,"sma_60":1944.15,"sma_120":2092.2},{"date":"2025-06-27","open":1803,"high":1803,"low":1789,"close":1790,"volume":113558,"rsi_14":20.26,"sma_20":1922.25,"sma_60":1941.83,"sma_120":2088.25},{"date":"2025-06-30","open":1790,"high":1802,"low":1788,"close":1793,"volume":50033,"rsi_14":23.45,"sma_20":1920.0,"sma_60":1939.92,"sma_120":2084.78},{"date":"2025-07-01","open":1795,"high":1825,"low":1795,"close":1813,"volume":142416,"rsi_14":34.38,"sma_20":1919.1,"sma_60":1938.25,"sma_120":2081.62},{"date":"2025-07-02","open":1819,"high":1822,"low":1804,"close":1822,"volume":59752,"rsi_14":37.5,"sma_20":1919.5,"sma_60":1937.1,"sma_120":2078.07},{"date":"2025-07-03","open":1824,"high":1842,"low":1817,"close":1838,"volume":101762,"rsi_14":49.69,"sma_20":1919.4,"sma_60":1936.42,"sma_120":2075.12},{"date":"2025-07-04","open":1838,"high":1843,"low":1814,"close":1815,"volume":82534,"rsi_14":39.31,"sma_20":1917.55,"sma_60":1935.07,"sma_120":2071.72},{"date":"2025-07-07","open":1824,"high":1824,"low":1802,"close":1808,"volume":92256,"rsi_14":39.31,"sma_20":1913.9,"sma_60":1934.37,"sma_120":2068.29},{"date":"2025-07-08","open":1800,"high":1820,"low":1800,"close":1817,"volume":160763,"rsi_14":44.57,"sma_20":1911.3,"sma_60":1933.35,"sma_120":2065.2},{"date":"2025-07-09","open":1820,"high":1844,"low":1811,"close":1839,"volume":140336,"rsi_14":53.16,"sma_20":1910.15,"sma_60":1933.75,"sma_120":2062.22},{"date":"2025-07-10","open":1839,"high":1851,"low":1833,"close":1845,"volume":80633,"rsi_14":54.59,"sma_20":1909.25,"sma_60":1933.12,"sma_120":2059.16},{"date":"2025-07-11","open":1845,"high":1854,"low":1832,"close":1839,"volume":158599,"rsi_14":62.57,"sma_20":1909.25,"sma_60":1931.93,"sma_120":2056.05},{"date":"2025-07-14","open":1839,"high":1845,"low":1826,"close":1844,"volume":258723,"rsi_14":60.0,"sma_20":1908.9,"sma_60":1931.12,"sma_120":2053.15},{"date":"2025-07-15","open":1846,"high":1849,"low":1832,"close":1849,"volume":166683,"rsi_14":60.74,"sma_20":1909.2,"sma_60":1930.07,"sma_120":2050.54},{"date":"2025-07-16","open":1849,"high":1849,"low":1735,"close":1823,"volume":204248,"rsi_14":52.94,"sma_20":1908.55,"sma_60":1929.3,"sma_120":2047.62},{"date":"2025-07-17","open":1823,"high":1832,"low":1811,"close":1832,"volume":76314,"rsi_14":62.64,"sma_20":1908.8,"sma_60":1928.38,"sma_120":2045.04},{"date":"2025-07-18","open":1832,"high":1832,"low":1813,"close":1829,"volume":86455,"rsi_14":60.57,"sma_20":1908.85,"sma_60":1926.57,"sma_120":2042.22},{"date":"2025-07-21","open":1818,"high":1833,"low":1818,"close":1825,"volume":52758,"rsi_14":53.8,"sma_20":1910.25,"sma_60":1925.1,"sma_120":2039.48},{"date":"2025-07-22","open":1819,"high":1834,"low":1810,"close":1833,"volume":128733,"rsi_14":53.8,"sma_20":1911.3,"sma_60":1923.78,"sma_120":2036.99},{"date":"2025-07-23","open":1833,"high":1845,"low":1816,"close":1842,"volume":146045,"rsi_14":51.33,"sma_20":1912.7,"sma_60":1922.62,"sma_120":2034.24},{"date":"2025-07-24","open":1842,"high":1842,"low":1815,"close":1829,"volume":154842,"rsi_14":55.0,"sma_20":1913.55,"sma_60":1921.25,"sma_120":2031.29},{"date":"2025-07-25","open":1828,"high":1833,"low":1820,"close":1827,"volume":70699,"rsi_14":57.46,"sma_20":1915.45,"sma_60":1920.13,"sma_120":2028.12},{"date":"2025-07-28","open":1827,"high":1832,"low":1811,"close":1828,"volume":194390,"rsi_14":54.4,"sma_20":1917.25,"sma_60":1919.68,"sma_120":2024.83},{"date":"2025-07-29","open":1810,"high":1832,"low":1810,"close":1825,"volume":42003,"rsi_14":42.86,"sma_20":1917.85,"sma_60":1918.93,"sma_120":2021.55},{"date":"2025-07-30","open":1826,"high":1847,"low":1826,"close":1842,"volume":197654,"rsi_14":48.72,"sma_20":1918.9,"sma_60":1918.37,"sma_120":2018.22},{"date":"2025-07-31","open":1842,"high":1848,"low":1828,"close":1834,"volume":42793,"rsi_14":47.9,"sma_20":1918.7,"sma_60":1917.85,"sma_120":2014.98},{"date":"2025-08-01","open":1834,"high":1834,"low":1790,"close":1793,"volume":209266,"rsi_14":33.12,"sma_20":1917.55,"sma_60":1917.08,"sma_120":2011.31},{"date":"2025-08-04","open":1793,"high":1813,"low":1784,"close":1813,"volume":114990,"rsi_14":39.31,"sma_20":1917.85,"sma_60":1916.57,"sma_120":2007.64},{"date":"2025-08-05","open":1815,"high":1823,"low":1804,"close":1809,"volume":128965,"rsi_14":45.03,"sma_20":1917.4,"sma_60":1915.93,"sma_120":2004.85},{"date":"2025-08-06","open":1813,"high":1823,"low":1794,"close":1813,"volume":63273,"rsi_14":43.15,"sma_20":1916.05,"sma_60":1914.98,"sma_120":2001.52},{"date":"2025-08-07","open":1818,"high":1818,"low":1806,"close":1812,"volume":20105,"rsi_14":44.06,"sma_20":1914.35,"sma_60":1914.05,"sma_120":1998.09},{"date":"2025-08-08","open":1804,"high":1815,"low":1804,"close":1815,"volume":22975,"rsi_14":46.48,"sma_20":1913.1,"sma_60":1913.02,"sma_120":1994.69},{"date":"2025-08-11","open":1815,"high":1818,"low":1802,"close":1816,"volume":57431,"rsi_14":43.28,"sma_20":1911.65,"sma_60":1912.1,"sma_120":1992.63},{"date":"2025-08-12","open":1820,"high":1822,"low":1807,"close":1811,"volume":115233,"rsi_14":37.69,"sma_20":1909.7,"sma_60":1911.75,"sma_120":1990.78},{"date":"2025-08-13","open":1811,"high":1818,"low":1797,"close":1798,"volume":73644,"rsi_14":37.69,"sma_20":1908.4,"sma_60":1911.73,"sma_120":1989.15},{"date":"2025-08-14","open":1804,"high":1825,"low":1797,"close":1815,"volume":114952,"rsi_14":45.89,"sma_20":1907.5,"sma_60":1912.0,"sma_120":1986.62},{"date":"2025-08-18","open":1801,"high":1815,"low":1781,"close":1785,"volume":120305,"rsi_14":37.29,"sma_20":1905.2,"sma_60":1911.55,"sma_120":1983.12},{"date":"2025-08-19","open":1777,"high":1785,"low":1772,"close":1774,"volume":72570,"rsi_14":35.68,"sma_20":1902.55,"sma_60":1911.22,"sma_120":1979.16},{"date":"2025-08-20","open":1773,"high":1773,"low":1726,"close":1742,"volume":167918,"rsi_14":23.88,"sma_20":1897.75,"sma_60":1910.23,"sma_120":1974.91},{"date":"2025-08-21","open":1747,"high":1759,"low":1739,"close":1759,"volume":36021,"rsi_14":31.28,"sma_20":1893.4,"sma_60":1909.42,"sma_120":1970.85},{"date":"2025-08-22","open":1759,"high":1775,"low":1757,"close":1760,"volume":59346,"rsi_14":39.64,"sma_20":1889.8,"sma_60":1908.82,"sma_120":1967.09},{"date":"2025-08-25","open":1760,"high":1770,"low":1757,"close":1757,"volume":41790,"rsi_14":30.46,"sma_20":1886.15,"sma_60":1907.95,"sma_120":1963.52},{"date":"2025-08-26","open":1757,"high":1765,"low":1730,"close":1733,"volume":124490,"rsi_14":26.9,"sma_20":1881.2,"sma_60":1906.15,"sma_120":1959.78},{"date":"2025-08-27","open":1733,"high":1744,"low":1719,"close":1727,"volume":93671,"rsi_14":23.84,"sma_20":1876.1,"sma_60":1904.35,"sma_120":1955.94},{"date":"2025-08-28","open":1722,"high":1730,"low":1718,"close":1727,"volume":51354,"rsi_14":23.98,"sma_20":1870.1,"sma_60":1902.83,"sma_120":1951.86},{"date":"2025-08-29","open":1724,"high":1727,"low":1718,"close":1718,"volume":74728,"rsi_14":21.35,"sma_20":1864.0,"sma_60":1900.7,"sma_120":1947.73},{"date":"2025-09-01","open":1727,"high":1727,"low":1716,"close":1719,"volume":35310,"rsi_14":21.35,"sma_20":1860.1,"sma_60":1898.4,"sma_120":1943.78},{"date":"2025-09-02","open":1719,"high":1732,"low":1718,"close":1725,"volume":18318,"rsi_14":24.58,"sma_20":1855.45,"sma_60":1895.73,"sma_120":1939.92},{"date":"2025-09-03","open":1727,"high":1731,"low":1719,"close":1726,"volume":21394,"rsi_14":27.11,"sma_20":1851.1,"sma_60":1893.27,"sma_120":1936.16},{"date":"2025-09-04","open":1734,"high":1737,"low":1725,"close":1734,"volume":65021,"rsi_14":22.93,"sma_20":1846.95,"sma_60":1891.05,"sma_120":1933.17},{"date":"2025-09-05","open":1741,"high":1741,"low":1725,"close":1733,"volume":42153,"rsi_14":28.57,"sma_20":1842.8,"sma_60":1888.8,"sma_120":1929.93},{"date":"2025-09-08","open":1738,"high":1738,"low":1731,"close":1736,"volume":35854,"rsi_14":33.05,"sma_20":1838.65,"sma_60":1887.0,"sma_120":1926.97},{"date":"2025-09-09","open":1739,"high":1741,"low":1731,"close":1738,"volume":19387,"rsi_14":47.67,"sma_20":1834.55,"sma_60":1885.03,"sma_120":1924.56},{"date":"2025-09-10","open":1738,"high":1743,"low":1732,"close":1736,"volume":60241,"rsi_14":32.86,"sma_20":1830.6,"sma_60":1883.17,"sma_120":1922.42},{"date":"2025-09-11","open":1733,"high":1740,"low":1727,"close":1738,"volume":65275,"rsi_14":33.8,"sma_20":1827.45,"sma_60":1881.47,"sma_120":1920.22},{"date":"2025-09-12","open":1738,"high":1752,"low":1732,"close":1744,"volume":87711,"rsi_14":40.54,"sma_20":1823.7,"sma_60":1880.0,"sma_120":1917.99},{"date":"2025-09-15","open":1737,"high":1744,"low":1736,"close":1744,"volume":39926,"rsi_14":61.22,"sma_20":1821.55,"sma_60":1878.53,"sma_120":1915.88},{"date":"2025-09-16","open":1739,"high":1747,"low":1738,"close":1744,"volume":37900,"rsi_14":69.77,"sma_20":1819.95,"sma_60":1877.58,"sma_120":1914.19},{"date":"2025-09-17","open":1741,"high":1746,"low":1732,"close":1742,"volume":55942,"rsi_14":66.67,"sma_20":1819.95,"sma_60":1876.33,"sma_120":1912.53},{"date":"2025-09-18","open":1745,"high":1747,"low":1738,"close":1743,"volume":32065,"rsi_14":85.71,"sma_20":1819.05,"sma_60":1875.05,"sma_120":1910.86},{"date":"2025-09-19","open":1825,"high":1835,"low":1822,"close":1834,"volume":50773,"rsi_14":88.37,"sma_20":1818.55,"sma_60":1873.97,"sma_120":1909.06},{"date":"2025-09-22","open":1749,"high":1752,"low":1742,"close":1751,"volume":57897,"rsi_14":86.84,"sma_20":1818.25,"sma_60":1873.28,"sma_120":1907.56},{"date":"2025-09-23","open":1747,"high":1758,"low":1742,"close":1751,"volume":54784,"rsi_14":86.49,"sma_20":1819.2,"sma_60":1872.55,"sma_120":1906.23},{"date":"2025-09-24","open":1751,"high":1754,"low":1738,"close":1748,"volume":95526,"rsi_14":74.19,"sma_20":1820.3,"sma_60":1871.42,"sma_120":1904.83},{"date":"2025-09-25","open":1742,"high":1745,"low":1724,"close":1732,"volume":85068,"rsi_14":48.94,"sma_20":1820.55,"sma_60":1869.85,"sma_120":1903.47},{"date":"2025-09-26","open":1737,"high":1737,"low":1699,"close":1721,"volume":147255,"rsi_14":35.71,"sma_20":1820.7,"sma_60":1867.8,"sma_120":1902.11},{"date":"2025-09-29","open":1720,"high":1722,"low":1714,"close":1721,"volume":85615,"rsi_14":33.33,"sma_20":1820.8,"sma_60":1866.15,"sma_120":1900.61},{"date":"2025-09-30","open":1716,"high":1721,"low":1708,"close":1716,"volume":114319,"rsi_14":31.58,"sma_20":1820.35,"sma_60":1864.55,"sma_120":1899.46},{"date":"2025-10-01","open":1719,"high":1719,"low":1711,"close":1718,"volume":17353,"rsi_14":31.58,"sma_20":1819.95,"sma_60":1862.82,"sma_120":1898.08},{"date":"2025-10-02","open":1716,"high":1726,"low":1710,"close":1718,"volume":57402,"rsi_14":23.53,"sma_20":1819.1,"sma_60":1860.7,"sma_120":1897.22},{"date":"2025-10-10","open":1718,"high":1718,"low":1706,"close":1708,"volume":71526,"rsi_14":19.67,"sma_20":1817.8,"sma_60":1858.32,"sma_120":1895.72},{"date":"2025-10-13","open":1700,"high":1709,"low":1693,"close":1696,"volume":76606,"rsi_14":16.22,"sma_20":1815.7,"sma_60":1855.82,"sma_120":1893.88},{"date":"2025-10-14","open":1699,"high":1707,"low":1691,"close":1695,"volume":124274,"rsi_14":16.44,"sma_20":1813.45,"sma_60":1853.22,"sma_120":1892.17},{"date":"2025-10-15","open":1695,"high":1708,"low":1695,"close":1707,"volume":51297,"rsi_14":29.07,"sma_20":1811.95,"sma_60":1850.75,"sma_120":1890.41},{"date":"2025-10-16","open":1706,"high":1710,"low":1701,"close":1709,"volume":133345,"rsi_14":22.78,"sma_20":1810.45,"sma_60":1848.77,"sma_120":1889.03},{"date":"2025-10-17","open":1710,"high":1710,"low":1698,"close":1702,"volume":71673,"rsi_14":19.77,"sma_20":1808.25,"sma_60":1846.48,"sma_120":1887.43},{"date":"2025-10-20","open":1702,"high":1709,"low":1689,"close":1709,"volume":99067,"rsi_14":26.6,"sma_20":1806.45,"sma_60":1844.4,"sma_120":1885.48},{"date":"2025-10-21","open":1708,"high":1711,"low":1689,"close":1700,"volume":108407,"rsi_14":24.75,"sma_20":1804.15,"sma_60":1842.22,"sma_120":1883.66},{"date":"2025-10-22","open":1701,"high":1713,"low":1688,"close":1699,"volume":112556,"rsi_14":29.41,"sma_20":1801.9,"sma_60":1839.87,"sma_120":1881.83},{"date":"2025-10-23","open":1712,"high":1712,"low":1685,"close":1690,"volume":180201,"rsi_14":30.49,"sma_20":1799.2,"sma_60":1837.22,"sma_120":1879.92},{"date":"2025-10-24","open":1690,"high":1690,"low":1662,"close":1663,"volume":218053,"rsi_14":22.52,"sma_20":1794.6,"sma_60":1834.32,"sma_120":1877.78},{"date":"2025-10-27","open":1663,"high":1668,"low":1661,"close":1661,"volume":75720,"rsi_14":23.15,"sma_20":1789.85,"sma_60":1831.42,"sma_120":1875.78},{"date":"2025-10-28","open":1661,"high":1668,"low":1649,"close":1653,"volume":147437,"rsi_14":20.18,"sma_20":1784.7,"sma_60":1828.37,"sma_120":1874.03},{"date":"2025-10-29","open":1661,"high":1661,"low":1631,"close":1635,"volume":215689,"rsi_14":17.29,"sma_20":1778.75,"sma_60":1825.05,"sma_120":1871.99},{"date":"2025-10-30","open":1661,"high":1661,"low":1619,"close":1629,"volume":156206,"rsi_14":17.83,"sma_20":1773.35,"sma_60":1821.33,"sma_120":1869.85},{"date":"2025-10-31","open":1628,"high":1635,"low":1619,"close":1634,"volume":35780,"rsi_14":23.14,"sma_20":1768.8,"sma_60":1817.83,"sma_120":1867.84},{"date":"2025-11-03","open":1634,"high":1634,"low":1617,"close":1618,"volume":53928,"rsi_14":20.44,"sma_20":1763.4,"sma_60":1814.77,"sma_120":1865.92},{"date":"2025-11-04","open":1617,"high":1618,"low":1602,"close":1613,"volume":53141,"rsi_14":11.63,"sma_20":1758.0,"sma_60":1811.27,"sma_120":1863.92},{"date":"2025-11-05","open":1604,"high":1611,"low":1589,"close":1593,"volume":105841,"rsi_14":8.78,"sma_20":1751.45,"sma_60":1807.5,"sma_120":1861.72},{"date":"2025-11-06","open":1598,"high":1614,"low":1589,"close":1614,"volume":86769,"rsi_14":21.6,"sma_20":1746.0,"sma_60":1804.02,"sma_120":1859.5},{"date":"2025-11-07","open":1617,"high":1617,"low":1599,"close":1604,"volume":21402,"rsi_14":16.46,"sma_20":1740.55,"sma_60":1800.38,"sma_120":1857.22},{"date":"2025-11-10","open":1617,"high":1642,"low":1610,"close":1640,"volume":69853,"rsi_14":33.51,"sma_20":1737.6,"sma_60":1797.32,"sma_120":1855.17},{"date":"2025-11-11","open":1623,"high":1642,"low":1623,"close":1632,"volume":53421,"rsi_14":32.32,"sma_20":1734.3,"sma_60":1794.1,"sma_120":1853.1},{"date":"2025-11-12","open":1635,"high":1653,"low":1624,"close":1651,"volume":119229,"rsi_14":40.19,"sma_20":1731.35,"sma_60":1791.3,"sma_120":1851.53},{"date":"2025-11-13","open":1635,"high":1682,"low":1635,"close":1667,"volume":98795,"rsi_14":51.27,"sma_20":1729.15,"sma_60":1789.02,"sma_120":1850.38},{"date":"2025-11-14","open":1669,"high":1669,"low":1647,"close":1652,"volume":179655,"rsi_14":47.87,"sma_20":1726.55,"sma_60":1786.17,"sma_120":1849.08},{"date":"2025-11-17","open":1642,"high":1654,"low":1607,"close":1610,"volume":212801,"rsi_14":40.89,"sma_20":1721.35,"sma_60":1783.12,"sma_120":1847.33},{"date":"2025-11-18","open":1625,"high":1625,"low":1577,"close":1594,"volume":164206,"rsi_14":41.22,"sma_20":1715.8,"sma_60":1779.97,"sma_120":1845.59},{"date":"2025-11-19","open":1607,"high":1607,"low":1576,"close":1591,"volume":52462,"rsi_14":41.74,"sma_20":1710.15,"sma_60":1777.33,"sma_120":1843.78},{"date":"2025-11-20","open":1607,"high":1623,"low":1600,"close":1618,"volume":99709,"rsi_14":46.79,"sma_20":1706.35,"sma_60":1774.87,"sma_120":1842.14},{"date":"2025-11-21","open":1615,"high":1627,"low":1605,"close":1626,"volume":115520,"rsi_14":51.75,"sma_20":1704.45,"sma_60":1772.53,"sma_120":1840.67},{"date":"2025-11-24","open":1626,"high":1641,"low":1624,"close":1637,"volume":30404,"rsi_14":54.75,"sma_20":1703.2,"sma_60":1770.43,"sma_120":1839.19},{"date":"2025-11-25","open":1638,"high":1653,"low":1626,"close":1649,"volume":41698,"rsi_14":61.57,"sma_20":1703.0,"sma_60":1768.97,"sma_120":1837.56},{"date":"2025-11-26","open":1651,"high":1655,"low":1629,"close":1651,"volume":92667,"rsi_14":58.3,"sma_20":1703.85,"sma_60":1767.63,"sma_120":1835.99},{"date":"2025-11-27","open":1651,"high":1688,"low":1651,"close":1684,"volume":207658,"rsi_14":66.02,"sma_20":1706.7,"sma_60":1766.87,"sma_120":1834.85},{"date":"2025-11-28","open":1683,"high":1692,"low":1660,"close":1665,"volume":117131,"rsi_14":55.6,"sma_20":1708.35,"sma_60":1765.95,"sma_120":1833.33},{"date":"2025-12-01","open":1666,"high":1682,"low":1658,"close":1662,"volume":92361,"rsi_14":56.54,"sma_20":1710.65,"sma_60":1764.95,"sma_120":1831.67},{"date":"2025-12-02","open":1658,"high":1674,"low":1658,"close":1671,"volume":56328,"rsi_14":54.63,"sma_20":1713.7,"sma_60":1764.02,"sma_120":1829.88},{"date":"2025-12-03","open":1662,"high":1678,"low":1662,"close":1674,"volume":54668,"rsi_14":51.64,"sma_20":1717.95,"sma_60":1763.12,"sma_120":1828.19},{"date":"2025-12-04","open":1677,"high":1685,"low":1673,"close":1685,"volume":40721,"rsi_14":58.17,"sma_20":1721.65,"sma_60":1762.25,"sma_120":1826.65},{"date":"2025-12-05","open":1685,"high":1688,"low":1682,"close":1685,"volume":44912,"rsi_14":73.78,"sma_20":1725.85,"sma_60":1761.4,"sma_120":1825.1},{"date":"2025-12-08","open":1685,"high":1688,"low":1663,"close":1678,"volume":97203,"rsi_14":78.57,"sma_20":1727.85,"sma_60":1760.38,"sma_120":1823.69},{"date":"2025-12-09","open":1679,"high":1679,"low":1670,"close":1677,"volume":44691,"rsi_14":79.61,"sma_20":1730.2,"sma_60":1759.32,"sma_120":1822.17},{"date":"2025-12-10","open":1678,"high":1679,"low":1665,"close":1669,"volume":75008,"rsi_14":70.45,"sma_20":1731.15,"sma_60":1758.15,"sma_120":1820.66},{"date":"2025-12-11","open":1673,"high":1697,"low":1665,"close":1689,"volume":90201,"rsi_14":72.92,"sma_20":1732.3,"sma_60":1757.3,"sma_120":1819.38},{"date":"2025-12-12","open":1689,"high":1695,"low":1681,"close":1695,"volume":114771,"rsi_14":71.94,"sma_20":1734.55,"sma_60":1756.45,"sma_120":1818.22},{"date":"2025-12-15","open":1697,"high":1702,"low":1686,"close":1700,"volume":86796,"rsi_14":70.23,"sma_20":1739.25,"sma_60":1755.68,"sma_120":1817.11},{"date":"2025-12-16","open":1701,"high":1702,"low":1687,"close":1688,"volume":128606,"rsi_14":63.83,"sma_20":1744.2,"sma_60":1754.72,"sma_120":1816.15},{"date":"2025-12-17","open":1689,"high":1704,"low":1687,"close":1701,"volume":117433,"rsi_14":57.5,"sma_20":1749.95,"sma_60":1754.0,"sma_120":1815.17},{"date":"2025-12-18","open":1702,"high":1702,"low":1688,"close":1694,"volume":133906,"rsi_14":63.89,"sma_20":1753.95,"sma_60":1753.17,"sma_120":1814.11},{"date":"2025-12-19","open":1698,"high":1698,"low":1687,"close":1689,"volume":131708,"rsi_14":63.3,"sma_20":1757.25,"sma_60":1752.1,"sma_120":1813.03},{"date":"2025-12-22","open":1690,"high":1697,"low":1676,"close":1685,"volume":90417,"rsi_14":57.28,"sma_20":1759.8,"sma_60":1750.95,"sma_120":1812.12},{"date":"2025-12-23","open":1685,"high":1685,"low":1666,"close":1677,"volume":77689,"rsi_14":51.38,"sma_20":1761.25,"sma_60":1749.65,"sma_120":1811.1},{"date":"2025-12-24","open":1685,"high":1685,"low":1665,"close":1677,"volume":59597,"rsi_14":45.92,"sma_20":1762.6,"sma_60":1748.4,"sma_120":1809.91},{"date":"2025-12-26","open":1678,"high":1680,"low":1658,"close":1675,"volume":104552,"rsi_14":45.0,"sma_20":1762.15,"sma_60":1747.4,"sma_120":1808.62},{"date":"2025-12-29","open":1730,"high":1730,"low":1693,"close":1695,"volume":116828,"rsi_14":29.41,"sma_20":1759.65,"sma_60":1745.6,"sma_120":1806.7},{"date":"2025-12-30","open":1695,"high":1702,"low":1674,"close":1700,"volume":124457,"rsi_14":31.85,"sma_20":1757.6,"sma_60":1743.88,"sma_120":1805.02},{"date":"2026-01-02","open":1704,"high":1704,"low":1667,"close":1670,"volume":100713,"rsi_14":27.93,"sma_20":1753.55,"sma_60":1741.75,"sma_120":1803.15},{"date":"2026-01-05","open":1688,"high":1688,"low":1661,"close":1666,"volume":57725,"rsi_14":17.9,"sma_20":1749.15,"sma_60":1739.52,"sma_120":1801.17},{"date":"2026-01-06","open":1672,"high":1683,"low":1660,"close":1665,"volume":16810,"rsi_14":14.65,"sma_20":1744.15,"sma_60":1737.27,"sma_120":1798.98},{"date":"2026-01-07","open":1665,"high":1689,"low":1636,"close":1662,"volume":257795,"rsi_14":11.61,"sma_20":1739.0,"sma_60":1735.13,"sma_120":1796.72},{"date":"2026-01-08","open":1668,"high":1668,"low":1622,"close":1629,"volume":93204,"rsi_14":10.23,"sma_20":1732.55,"sma_60":1732.67,"sma_120":1794.24},{"date":"2026-01-09","open":1623,"high":1658,"low":1620,"close":1640,"volume":161161,"rsi_14":9.2,"sma_20":1726.7,"sma_60":1730.4,"sma_120":1791.81},{"date":"2026-01-12","open":1640,"high":1660,"low":1620,"close":1645,"volume":125037,"rsi_14":12.21,"sma_20":1721.5,"sma_60":1728.0,"sma_120":1789.38},{"date":"2026-01-13","open":1648,"high":1648,"low":1629,"close":1640,"volume":73351,"rsi_14":12.21,"sma_20":1715.0,"sma_60":1725.48,"sma_120":1787.12},{"date":"2026-01-14","open":1640,"high":1678,"low":1615,"close":1678,"volume":261176,"rsi_14":28.64,"sma_20":1710.1,"sma_60":1723.73,"sma_120":1785.11},{"date":"2026-01-15","open":1689,"high":1690,"low":1637,"close":1650,"volume":173160,"rsi_14":26.22,"sma_20":1703.55,"sma_60":1721.38,"sma_120":1782.89},{"date":"2026-01-16","open":1668,"high":1668,"low":1638,"close":1651,"volume":47499,"rsi_14":40.98,"sma_20":1706.15,"sma_60":1763.45,"sma_120":1830.92},{"date":"2026-01-19","open":1651,"high":1651,"low":1620,"close":1620,"volume":103791,"rsi_14":23.53,"sma_20":1689.55,"sma_60":1716.55,"sma_120":1778.21},{"date":"2026-01-20","open":1645,"high":1645,"low":1616,"close":1630,"volume":84152,"rsi_14":34.15,"sma_20":1682.3,"sma_60":1714.2,"sma_120":1775.71},{"date":"2026-01-21","open":1618,"high":1626,"low":1608,"close":1614,"volume":88318,"rsi_14":30.09,"sma_20":1674.5,"sma_60":1712.07,"sma_120":1773.19},{"date":"2026-01-22","open":1629,"high":1629,"low":1603,"close":1610,"volume":114921,"rsi_14":34.21,"sma_20":1666.7,"sma_60":1709.9,"sma_120":1770.66},{"date":"2026-01-23","open":1610,"high":1627,"low":1607,"close":1626,"volume":89493,"rsi_14":40.1,"sma_20":1660.15,"sma_60":1708.13,"sma_120":1768.25},{"date":"2026-01-26","open":1625,"high":1639,"low":1619,"close":1638,"volume":83932,"rsi_14":43.66,"sma_20":1654.2,"sma_60":1706.88,"sma_120":1765.97},{"date":"2026-01-27","open":1637,"high":1637,"low":1622,"close":1629,"volume":72958,"rsi_14":42.47,"sma_20":1647.9,"sma_60":1705.58,"sma_120":1763.46},{"date":"2026-01-28","open":1629,"high":1636,"low":1624,"close":1630,"volume":111599,"rsi_14":50.27,"sma_20":1644.65,"sma_60":1704.22,"sma_120":1761.03},{"date":"2026-01-29","open":1630,"high":1644,"low":1616,"close":1639,"volume":151890,"rsi_14":49.73,"sma_20":1641.6,"sma_60":1703.28,"sma_120":1759.03},{"date":"2026-01-30","open":1639,"high":1663,"low":1635,"close":1655,"volume":111073,"rsi_14":52.55,"sma_20":1640.85,"sma_60":1702.7,"sma_120":1756.98},{"date":"2026-02-02","open":1620,"high":1650,"low":1614,"close":1616,"volume":114770,"rsi_14":44.78,"sma_20":1638.35,"sma_60":1701.82,"sma_120":1754.66},{"date":"2026-02-03","open":1621,"high":1636,"low":1616,"close":1636,"volume":41932,"rsi_14":40.09,"sma_20":1636.9,"sma_60":1700.9,"sma_120":1752.46},{"date":"2026-02-04","open":1635,"high":1648,"low":1628,"close":1647,"volume":77990,"rsi_14":36.66,"sma_20":1704.0,"sma_60":1760.78,"sma_120":1828.26},{"date":"2026-02-05","open":1647,"high":1657,"low":1638,"close":1651,"volume":122108,"rsi_14":33.89,"sma_20":1703.1,"sma_60":1758.17,"sma_120":1825.72},{"date":"2026-02-06","open":1651,"high":1656,"low":1629,"close":1637,"volume":39983,"rsi_14":34.12,"sma_20":1700.4,"sma_60":1755.17,"sma_120":1823.11},{"date":"2026-02-09","open":1645,"high":1676,"low":1645,"close":1674,"volume":146546,"rsi_14":47.75,"sma_20":1700.05,"sma_60":1752.8,"sma_120":1820.8},{"date":"2026-02-10","open":1674,"high":1711,"low":1674,"close":1711,"volume":248985,"rsi_14":56.63,"sma_20":1699.7,"sma_60":1751.0,"sma_120":1819.0},{"date":"2026-02-11","open":1707,"high":1737,"low":1706,"close":1731,"volume":157934,"rsi_14":59.82,"sma_20":1700.75,"sma_60":1749.5,"sma_120":1817.27},{"date":"2026-02-12","open":1726,"high":1732,"low":1721,"close":1730,"volume":32349,"rsi_14":55.85,"sma_20":1700.75,"sma_60":1748.02,"sma_120":1815.59},{"date":"2026-02-13","open":1730,"high":1731,"low":1707,"close":1711,"volume":68142,"rsi_14":51.13,"sma_20":1698.95,"sma_60":1746.18,"sma_120":1813.83},{"date":"2026-02-19","open":1715,"high":1729,"low":1695,"close":1715,"volume":130235,"rsi_14":50.0,"sma_20":1698.15,"sma_60":1744.32,"sma_120":1812.16},{"date":"2026-02-20","open":1715,"high":1724,"low":1712,"close":1721,"volume":93727,"rsi_14":48.81,"sma_20":1699.85,"sma_60":1742.55,"sma_120":1810.54},{"date":"2026-02-23","open":1725,"high":1737,"low":1719,"close":1732,"volume":134092,"rsi_14":50.33,"sma_20":1702.95,"sma_60":1740.97,"sma_120":1809.28},{"date":"2026-02-24","open":1732,"high":1732,"low":1719,"close":1731,"volume":79146,"rsi_14":43.91,"sma_20":1706.15,"sma_60":1739.4,"sma_120":1807.87},{"date":"2026-02-25","open":1730,"high":1734,"low":1721,"close":1730,"volume":104007,"rsi_14":80.65,"sma_20":1678.2,"sma_60":1699.87,"sma_120":1734.42},{"date":"2026-02-26","open":1730,"high":1732,"low":1712,"close":1713,"volume":119898,"rsi_14":67.61,"sma_20":1708.35,"sma_60":1735.8,"sma_120":1804.88},{"date":"2026-02-27","open":1725,"high":1726,"low":1692,"close":1711,"volume":120237,"rsi_14":68.39,"sma_20":1686.05,"sma_60":1698.7,"sma_120":1732.78},{"date":"2026-03-03","open":1722,"high":1722,"low":1688,"close":1688,"volume":156553,"rsi_14":59.59,"sma_20":1688.95,"sma_60":1697.75,"sma_120":1731.85},{"date":"2026-03-04","open":1682,"high":1682,"low":1614,"close":1615,"volume":360074,"rsi_14":45.63,"sma_20":1687.75,"sma_60":1695.65,"sma_120":1730.3},{"date":"2026-03-05","open":1639,"high":1694,"low":1623,"close":1676,"volume":88460,"rsi_14":50.36,"sma_20":1688.8,"sma_60":1694.4,"sma_120":1729.21},{"date":"2026-03-06","open":1676,"high":1679,"low":1650,"close":1665,"volume":34844,"rsi_14":40.8,"sma_20":1691.25,"sma_60":1692.92,"sma_120":1728.02},{"date":"2026-03-09","open":1665,"high":1665,"low":1602,"close":1628,"volume":166953,"rsi_14":30.71,"sma_20":1690.85,"sma_60":1690.63,"sma_120":1726.44},{"date":"2026-03-10","open":1637,"high":1660,"low":1633,"close":1634,"volume":61912,"rsi_14":32.35,"sma_20":1690.2,"sma_60":1688.45,"sma_120":1724.92},{"date":"2026-03-11","open":1643,"high":1665,"low":1635,"close":1650,"volume":78191,"rsi_14":38.66,"sma_20":1690.15,"sma_60":1686.65,"sma_120":1723.52},{"date":"2026-03-12","open":1663,"high":1664,"low":1638,"close":1657,"volume":58835,"rsi_14":39.34,"sma_20":1691.15,"sma_60":1684.98,"sma_120":1722.15},{"date":"2026-03-13","open":1657,"high":1658,"low":1639,"close":1656,"volume":55762,"rsi_14":37.83,"sma_20":1690.25,"sma_60":1683.43,"sma_120":1720.79},{"date":"2026-03-16","open":1662,"high":1662,"low":1633,"close":1645,"volume":36645,"rsi_14":33.71,"sma_20":1686.95,"sma_60":1708.08,"sma_120":1781.95},{"date":"2026-03-17","open":1654,"high":1655,"low":1646,"close":1649,"volume":60288,"rsi_14":34.81,"sma_20":1682.85,"sma_60":1705.97,"sma_120":1779.59},{"date":"2026-03-18","open":1659,"high":1665,"low":1654,"close":1656,"volume":40323,"rsi_14":36.59,"sma_20":1679.15,"sma_60":1703.75,"sma_120":1777.25},{"date":"2026-03-19","open":1657,"high":1657,"low":1645,"close":1650,"volume":31687,"rsi_14":38.11,"sma_20":1676.1,"sma_60":1701.4,"sma_120":1775.08},{"date":"2026-03-20","open":1650,"high":1672,"low":1642,"close":1670,"volume":100801,"rsi_14":42.76,"sma_20":1673.85,"sma_60":1699.52,"sma_120":1773.0},{"date":"2026-03-23","open":1654,"high":1671,"low":1645,"close":1650,"volume":139289,"rsi_14":43.21,"sma_20":1670.3,"sma_60":1697.17,"sma_120":1770.78},{"date":"2026-03-24","open":1652,"high":1678,"low":1652,"close":1677,"volume":76641,"rsi_14":63.25,"sma_20":1667.55,"sma_60":1695.43,"sma_120":1768.83},{"date":"2026-03-25","open":1681,"high":1694,"low":1677,"close":1689,"volume":57848,"rsi_14":53.51,"sma_20":1665.45,"sma_60":1693.92,"sma_120":1766.89},{"date":"2026-03-26","open":1689,"high":1696,"low":1678,"close":1684,"volume":52613,"rsi_14":55.31,"sma_20":1663.15,"sma_60":1692.47,"sma_120":1764.84},{"date":"2026-03-27","open":1670,"high":1679,"low":1622,"close":1677,"volume":84346,"rsi_14":66.44,"sma_20":1661.35,"sma_60":1691.38,"sma_120":1762.85},{"date":"2026-03-30","open":1676,"high":1676,"low":1640,"close":1669,"volume":140073,"rsi_14":61.59,"sma_20":1659.25,"sma_60":1690.2,"sma_120":1760.81},{"date":"2026-03-31","open":1645,"high":1705,"low":1634,"close":1693,"volume":160814,"rsi_14":63.52,"sma_20":1659.5,"sma_60":1689.55,"sma_120":1758.96},{"date":"2026-04-01","open":1693,"high":1737,"low":1687,"close":1733,"volume":142890,"rsi_14":69.79,"sma_20":1665.4,"sma_60":1689.88,"sma_120":1757.47},{"date":"2026-04-02","open":1733,"high":1742,"low":1717,"close":1728,"volume":93597,"rsi_14":68.37,"sma_20":1668.0,"sma_60":1690.23,"sma_120":1755.78},{"date":"2026-04-03","open":1736,"high":1755,"low":1724,"close":1753,"volume":144643,"rsi_14":75.71,"sma_20":1672.4,"sma_60":1690.92,"sma_120":1754.38},{"date":"2026-04-06","open":1754,"high":1755,"low":1709,"close":1725,"volume":97906,"rsi_14":66.24,"sma_20":1677.25,"sma_60":1691.42,"sma_120":1753.09},{"date":"2026-04-07","open":1725,"high":1740,"low":1725,"close":1726,"volume":71827,"rsi_14":65.35,"sma_20":1681.85,"sma_60":1692.02,"sma_120":1751.64},{"date":"2026-04-08","open":1736,"high":1744,"low":1720,"close":1735,"volume":147357,"rsi_14":68.4,"sma_20":1686.1,"sma_60":1693.12,"sma_120":1750.31},{"date":"2026-04-09","open":1735,"high":1738,"low":1700,"close":1713,"volume":169253,"rsi_14":59.23,"sma_20":1688.9,"sma_60":1693.48,"sma_120":1748.75},{"date":"2026-04-10","open":1720,"high":1730,"low":1715,"close":1724,"volume":49358,"rsi_14":66.52,"sma_20":1692.3,"sma_60":1694.2,"sma_120":1747.29},{"date":"2026-04-13","open":1724,"high":1769,"low":1721,"close":1743,"volume":340914,"rsi_14":65.28,"sma_20":1697.2,"sma_60":1694.62,"sma_120":1745.97},{"date":"2026-04-14","open":1745,"high":1747,"low":1729,"close":1745,"volume":94640,"rsi_14":63.59,"sma_20":1702.0,"sma_60":1695.2,"sma_120":1744.65},{"date":"2026-04-15","open":1747,"high":1755,"low":1737,"close":1737,"volume":89565,"rsi_14":62.68,"sma_20":1706.05,"sma_60":1695.32,"sma_120":1743.31},{"date":"2026-04-16","open":1756,"high":1756,"low":1742,"close":1751,"volume":64430,"rsi_14":67.13,"sma_20":1711.1,"sma_60":1695.38,"sma_120":1742.2},{"date":"2026-04-17","open":1750,"high":1773,"low":1748,"close":1771,"volume":168163,"rsi_14":72.37,"sma_20":1716.15,"sma_60":1696.05,"sma_120":1741.11},{"date":"2026-04-20","open":1771,"high":1771,"low":1753,"close":1759,"volume":52941,"rsi_14":65.28,"sma_20":1721.6,"sma_60":1697.25,"sma_120":1740.18},{"date":"2026-04-21","open":1759,"high":1763,"low":1749,"close":1761,"volume":92582,"rsi_14":57.87,"sma_20":1725.8,"sma_60":1698.77,"sma_120":1739.37},{"date":"2026-04-22","open":1761,"high":1778,"low":1736,"close":1763,"volume":281179,"rsi_14":60.0,"sma_20":1729.5,"sma_60":1700.37,"sma_120":1738.85},{"date":"2026-04-23","open":1774,"high":1779,"low":1740,"close":1763,"volume":228665,"rsi_14":53.33,"sma_20":1733.45,"sma_60":1701.5,"sma_120":1738.18},{"date":"2026-04-24","open":1763,"high":1767,"low":1753,"close":1763,"volume":108255,"rsi_14":65.57,"sma_20":1737.75,"sma_60":1702.48,"sma_120":1737.51},{"date":"2026-04-27","open":1770,"high":1790,"low":1766,"close":1770,"volume":221037,"rsi_14":67.19,"sma_20":1742.8,"sma_60":1703.4,"sma_120":1736.92},{"date":"2026-04-28","open":1770,"high":1783,"low":1759,"close":1763,"volume":96349,"rsi_14":61.11,"sma_20":1746.3,"sma_60":1703.98,"sma_120":1736.47},{"date":"2026-04-29","open":1758,"high":1796,"low":1756,"close":1795,"volume":222907,"rsi_14":80.15,"sma_20":1749.4,"sma_60":1705.07,"sma_120":1736.35},{"date":"2026-04-30","open":1785,"high":1798,"low":1764,"close":1765,"volume":100202,"rsi_14":57.46,"sma_20":1751.75,"sma_60":1708.92,"sma_120":1698.23},{"date":"2026-05-04","open":1770,"high":1850,"low":1770,"close":1838,"volume":959980,"rsi_14":72.73,"sma_20":1755.5,"sma_60":1706.38,"sma_120":1732.05},{"date":"2026-05-06","open":1841,"high":1842,"low":1765,"close":1798,"volume":587127,"rsi_14":60.73,"sma_20":1759.15,"sma_60":1709.08,"sma_120":1731.89},{"date":"2026-05-07","open":1802,"high":1850,"low":1780,"close":1797,"volume":200345,"rsi_14":62.5,"sma_20":1762.7,"sma_60":1711.58,"sma_120":1731.73},{"date":"2026-05-08","open":1790,"high":1810,"low":1775,"close":1807,"volume":109671,"rsi_14":61.86,"sma_20":1766.3,"sma_60":1714.18,"sma_120":1731.63},{"date":"2026-05-11","open":1807,"high":1807,"low":1760,"close":1767,"volume":159375,"rsi_14":49.22,"sma_20":1769.0,"sma_60":1716.35,"sma_120":1731.18},{"date":"2026-05-12","open":1767,"high":1768,"low":1721,"close":1735,"volume":190555,"rsi_14":45.65,"sma_20":1769.55,"sma_60":1717.37,"sma_120":1730.48},{"date":"2026-05-13","open":1725,"high":1734,"low":1702,"close":1702,"volume":235582,"rsi_14":40.39,"sma_20":1767.5,"sma_60":1717.22,"sma_120":1729.49},{"date":"2026-05-14","open":1702,"high":1900,"low":1690,"close":1757,"volume":1867836,"rsi_14":49.17,"sma_20":1768.1,"sma_60":1717.65,"sma_120":1728.91},{"date":"2026-05-15","open":1760,"high":1786,"low":1732,"close":1756,"volume":191263,"rsi_14":49.03,"sma_20":1769.05,"sma_60":1718.08,"sma_120":1728.32},{"date":"2026-05-18","open":1753,"high":1753,"low":1706,"close":1714,"volume":220734,"rsi_14":43.92,"sma_20":1767.2,"sma_60":1718.13,"sma_120":1727.38},{"date":"2026-05-19","open":1704,"high":1724,"low":1677,"close":1709,"volume":245128,"rsi_14":42.39,"sma_20":1764.1,"sma_60":1718.03,"sma_120":1726.41},{"date":"2026-05-20","open":1703,"high":1703,"low":1647,"close":1654,"volume":221488,"rsi_14":37.86,"sma_20":1758.85,"sma_60":1716.92,"sma_120":1724.98},{"date":"2026-05-21","open":1654,"high":1683,"low":1654,"close":1661,"volume":164793,"rsi_14":34.2,"sma_20":1753.85,"sma_60":1715.73,"sma_120":1723.54},{"date":"2026-05-22","open":1657,"high":1697,"low":1657,"close":1687,"volume":92776,"rsi_14":40.71,"sma_20":1750.05,"sma_60":1715.0,"sma_120":1722.31},{"date":"2026-05-26","open":1689,"high":1699,"low":1613,"close":1652,"volume":183543,"rsi_14":25.65,"sma_20":1744.5,"sma_60":1713.7,"sma_120":1720.78},{"date":"2026-05-27","open":1652,"high":1652,"low":1613,"close":1620,"volume":165944,"rsi_14":26.2,"sma_20":1737.35,"sma_60":1712.15,"sma_120":1719.02},{"date":"2026-05-28","open":1613,"high":1637,"low":1596,"close":1613,"volume":169818,"rsi_14":25.79,"sma_20":1729.5,"sma_60":1710.52,"sma_120":1717.33},{"date":"2026-05-29","open":1610,"high":1627,"low":1598,"close":1612,"volume":120784,"rsi_14":23.72,"sma_20":1721.95,"sma_60":1709.25,"sma_120":1715.74},{"date":"2026-06-01","open":1597,"high":1640,"low":1569,"close":1572,"volume":280223,"rsi_14":23.72,"sma_20":1710.8,"sma_60":1708.53,"sma_120":1713.82},{"date":"2026-06-02","open":1572,"high":1599,"low":1550,"close":1590,"volume":158611,"rsi_14":29.69,"sma_20":1702.05,"sma_60":1707.1,"sma_120":1712.08},{"date":"2026-06-04","open":1588,"high":1672,"low":1560,"close":1576,"volume":90262,"rsi_14":31.36,"sma_20":1688.95,"sma_60":1705.62,"sma_120":1710.22},{"date":"2026-06-05","open":1575,"high":1576,"low":1549,"close":1554,"volume":83065,"rsi_14":16.72,"sma_20":1676.75,"sma_60":1704.38,"sma_120":1708.17},{"date":"2026-06-08","open":1530,"high":1560,"low":1495,"close":1508,"volume":193751,"rsi_14":14.57,"sma_20":1662.3,"sma_60":1702.28,"sma_120":1705.82},{"date":"2026-06-09","open":1508,"high":1578,"low":1506,"close":1550,"volume":226047,"rsi_14":26.57,"sma_20":1649.45,"sma_60":1700.62,"sma_120":1703.92},{"date":"2026-06-10","open":1550,"high":1551,"low":1513,"close":1545,"volume":41817,"rsi_14":26.57,"sma_20":1638.35,"sma_60":1698.75,"sma_120":1702.0},{"date":"2026-06-11","open":1531,"high":1554,"low":1526,"close":1541,"volume":86699,"rsi_14":31.1,"sma_20":1628.65,"sma_60":1696.83,"sma_120":1699.93},{"date":"2026-06-12","open":1545,"high":1589,"low":1545,"close":1554,"volume":89537,"rsi_14":32.46,"sma_20":1621.25,"sma_60":1695.32,"sma_120":1697.96},{"date":"2026-06-15","open":1580,"high":1593,"low":1552,"close":1552,"volume":143772,"rsi_14":25.98,"sma_20":1611.0,"sma_60":1693.7,"sma_120":1696.03},{"date":"2026-06-16","open":1590,"high":1600,"low":1557,"close":1572,"volume":108449,"rsi_14":34.96,"sma_20":1601.8,"sma_60":1692.3,"sma_120":1694.21},{"date":"2026-06-17","open":1574,"high":1580,"low":1555,"close":1562,"volume":72692,"rsi_14":52.82,"sma_20":1566.65,"sma_60":1680.58,"sma_120":1683.67},{"date":"2026-06-18","open":1551,"high":1569,"low":1530,"close":1531,"volume":131487,"rsi_14":34.7,"sma_20":1585.3,"sma_60":1688.52,"sma_120":1690.31},{"date":"2026-06-19","open":1531,"high":1549,"low":1478,"close":1495,"volume":160924,"rsi_14":30.69,"sma_20":1577.35,"sma_60":1685.93,"sma_120":1688.01},{"date":"2026-06-22","open":1494,"high":1510,"low":1486,"close":1500,"volume":105084,"rsi_14":36.57,"sma_20":1569.3,"sma_60":1682.98,"sma_120":1685.99},{"date":"2026-06-23","open":1509,"high":1509,"low":1451,"close":1459,"volume":135120,"rsi_14":27.49,"sma_20":1557.9,"sma_60":1679.15,"sma_120":1683.65},{"date":"2026-06-24","open":1469,"high":1473,"low":1424,"close":1460,"volume":147896,"rsi_14":29.14,"sma_20":1548.3,"sma_60":1675.42,"sma_120":1681.38},{"date":"2026-06-25","open":1425,"high":1470,"low":1414,"close":1416,"volume":217418,"rsi_14":27.0,"sma_20":1538.1,"sma_60":1671.07,"sma_120":1678.91},{"date":"2026-06-26","open":1411,"high":1416,"low":1369,"close":1381,"volume":105641,"rsi_14":28.03,"sma_20":1526.5,"sma_60":1666.27,"sma_120":1676.19},{"date":"2026-06-29","open":1381,"high":1450,"low":1381,"close":1449,"volume":181221,"rsi_14":33.97,"sma_20":1518.35,"sma_60":1662.2,"sma_120":1674.0},{"date":"2026-06-30","open":1452,"high":1452,"low":1427,"close":1436,"volume":40849,"rsi_14":33.13,"sma_20":1511.55,"sma_60":1657.25,"sma_120":1671.84},{"date":"2026-07-01","open":1436,"high":1475,"low":1436,"close":1469,"volume":72142,"rsi_14":39.77,"sma_20":1505.5,"sma_60":1652.93,"sma_120":1670.0},{"date":"2026-07-02","open":1464,"high":1499,"low":1447,"close":1458,"volume":130460,"rsi_14":36.29,"sma_20":1499.6,"sma_60":1648.02,"sma_120":1668.24},{"date":"2026-07-03","open":1458,"high":1491,"low":1447,"close":1487,"volume":81877,"rsi_14":41.38,"sma_20":1496.25,"sma_60":1644.05,"sma_120":1666.54},{"date":"2026-07-06","open":1485,"high":1500,"low":1476,"close":1493,"volume":56746,"rsi_14":39.12,"sma_20":1495.5,"sma_60":1640.17,"sma_120":1664.97},{"date":"2026-07-07","open":1493,"high":1515,"low":1485,"close":1507,"volume":57275,"rsi_14":42.51,"sma_20":1493.35,"sma_60":1636.37,"sma_120":1663.22},{"date":"2026-07-08","open":1506,"high":1522,"low":1479,"close":1492,"volume":92688,"rsi_14":44.44,"sma_20":1490.7,"sma_60":1632.68,"sma_120":1661.4},{"date":"2026-07-09","open":1490,"high":1494,"low":1461,"close":1489,"volume":95155,"rsi_14":49.06,"sma_20":1488.1,"sma_60":1628.77,"sma_120":1659.39},{"date":"2026-07-10","open":1464,"high":1510,"low":1464,"close":1502,"volume":89939,"rsi_14":50.31,"sma_20":1485.5,"sma_60":1624.75,"sma_120":1657.35},{"date":"2026-07-13","open":1502,"high":1515,"low":1463,"close":1487,"volume":48496,"rsi_14":54.67,"sma_20":1482.25,"sma_60":1620.45,"sma_120":1655.32},{"date":"2026-07-14","open":1487,"high":1487,"low":1458,"close":1468,"volume":92816,"rsi_14":51.26,"sma_20":1477.05,"sma_60":1615.97,"sma_120":1653.49},{"date":"2026-07-15","open":1466,"high":1520,"low":1466,"close":1477,"volume":164317,"rsi_14":60.78,"sma_20":1472.8,"sma_60":1611.4,"sma_120":1651.88},{"date":"2026-07-16","open":1476,"high":1499,"low":1472,"close":1490,"volume":124457,"rsi_14":70.88,"sma_20":1470.75,"sma_60":1606.72,"sma_120":1650.41},{"date":"2026-07-20","open":1489,"high":1498,"low":1462,"close":1492,"volume":99162,"rsi_14":61.03,"sma_20":1470.6,"sma_60":1602.27,"sma_120":1648.72},{"date":"2026-07-21","open":1492,"high":1492,"low":1468,"close":1490,"volume":46840,"rsi_14":64.67,"sma_20":1470.1,"sma_60":1597.75,"sma_120":1646.93},{"date":"2026-07-22","open":1488,"high":1488,"low":1461,"close":1470,"volume":74474,"rsi_14":50.29,"sma_20":1470.65,"sma_60":1592.87,"sma_120":1644.89},{"date":"2026-07-23","open":1470,"high":1480,"low":1457,"close":1475,"volume":92806,"rsi_14":55.15,"sma_20":1471.4,"sma_60":1588.07,"sma_120":1642.78},{"date":"2026-07-24","open":1475,"high":1487,"low":1464,"close":1469,"volume":77256,"rsi_14":43.66,"sma_20":1474.05,"sma_60":1583.17,"sma_120":1640.61},{"date":"2026-07-27","open":1486,"high":1505,"low":1480,"close":1493,"volume":60504,"rsi_14":50.0,"sma_20":1479.65,"sma_60":1578.55,"sma_120":1638.35},{"date":"2026-07-28","open":1478,"high":1492,"low":1440,"close":1460,"volume":174050,"rsi_14":36.87,"sma_20":1480.2,"sma_60":1573.5,"sma_120":1635.97},{"date":"2026-07-29","open":1444,"high":1464,"low":1410,"close":1429,"volume":255745,"rsi_14":33.85,"sma_20":1479.85,"sma_60":1567.4,"sma_120":1634.12},{"date":"2026-07-30","open":1435,"high":1463,"low":1430,"close":1456,"volume":204825,"rsi_14":42.47,"sma_20":1479.2,"sma_60":1562.25,"sma_120":1632.47},{"date":"2026-07-31","open":1464,"high":1469,"low":1435,"close":1465,"volume":154391,"rsi_14":41.4,"sma_20":1479.55,"sma_60":1556.03,"sma_120":1631.21},{"date":"2026-08-03","open":1466,"high":1491,"low":1463,"close":1480,"volume":145584,"rsi_14":48.37,"sma_20":1479.2,"sma_60":1550.73,"sma_120":1629.91},{"date":"2026-08-04","open":1488,"high":1505,"low":1485,"close":1505,"volume":82494,"rsi_14":58.37,"sma_20":1479.8,"sma_60":1545.87,"sma_120":1628.72},{"date":"2026-08-05","open":1505,"high":1506,"low":1492,"close":1505,"volume":47224,"rsi_14":56.6,"sma_20":1479.7,"sma_60":1540.83,"sma_120":1627.51},{"date":"2026-08-06","open":1492,"high":1505,"low":1483,"close":1490,"volume":128997,"rsi_14":50.0,"sma_20":1479.6,"sma_60":1536.22,"sma_120":1626.28},{"date":"2026-08-07","open":1503,"high":1505,"low":1488,"close":1498,"volume":134809,"rsi_14":51.36,"sma_20":1480.05,"sma_60":1532.27,"sma_120":1624.82},{"date":"2026-08-10","open":1500,"high":1500,"low":1486,"close":1500,"volume":106518,"rsi_14":52.27,"sma_20":1479.95,"sma_60":1528.9,"sma_120":1623.06},{"date":"2026-08-11","open":1501,"high":1534,"low":1496,"close":1519,"volume":112730,"rsi_14":61.19,"sma_20":1481.55,"sma_60":1524.93,"sma_120":1621.29},{"date":"2026-08-12","open":1522,"high":1529,"low":1486,"close":1501,"volume":92833,"rsi_14":55.6,"sma_20":1483.2,"sma_60":1520.68,"sma_120":1619.38},{"date":"2026-08-13","open":1496,"high":1505,"low":1448,"close":1451,"volume":237140,"rsi_14":46.74,"sma_20":1481.9,"sma_60":1516.3,"sma_120":1617.22},{"date":"2026-08-14","open":1451,"high":1497,"low":1451,"close":1482,"volume":276912,"rsi_14":48.06,"sma_20":1481.5,"sma_60":1512.52,"sma_120":1615.28},{"date":"2026-08-18","open":1482,"high":1504,"low":1481,"close":1490,"volume":145110,"rsi_14":55.81,"sma_20":1481.4,"sma_60":1509.78,"sma_120":1613.35},{"date":"2026-08-19","open":1490,"high":1490,"low":1460,"close":1469,"volume":59973,"rsi_14":58.06,"sma_20":1480.35,"sma_60":1506.58,"sma_120":1611.16},{"date":"2026-08-20","open":1481,"high":1490,"low":1459,"close":1490,"volume":142851,"rsi_14":57.02,"sma_20":1481.35,"sma_60":1503.3,"sma_120":1609.15},{"date":"2026-08-21","open":1490,"high":1490,"low":1450,"close":1472,"volume":49738,"rsi_14":51.39,"sma_20":1481.2,"sma_60":1500.3,"sma_120":1607.0},{"date":"2026-08-24","open":1472,"high":1487,"low":1459,"close":1479,"volume":121714,"rsi_14":49.79,"sma_20":1481.7,"sma_60":1497.95,"sma_120":1605.05},{"date":"2026-08-25","open":1475,"high":1483,"low":1465,"close":1483,"volume":33721,"rsi_14":45.05,"sma_20":1481.2,"sma_60":1495.78,"sma_120":1603.15},{"date":"2026-08-26","open":1488,"high":1488,"low":1476,"close":1481,"volume":27074,"rsi_14":44.64,"sma_20":1482.25,"sma_60":1493.6,"sma_120":1601.42},{"date":"2026-08-27","open":1482,"high":1491,"low":1451,"close":1457,"volume":180288,"rsi_14":42.92,"sma_20":1483.65,"sma_60":1491.68,"sma_120":1600.11},{"date":"2026-08-28","open":1457,"high":1475,"low":1451,"close":1475,"volume":49573,"rsi_14":45.27,"sma_20":1484.6,"sma_60":1489.77,"sma_120":1598.43},{"date":"2026-08-31","open":1475,"high":1475,"low":1458,"close":1475,"volume":101225,"rsi_14":44.81,"sma_20":1485.1,"sma_60":1488.08,"sma_120":1596.85},{"date":"2026-09-01","open":1475,"high":1479,"low":1458,"close":1470,"volume":84979,"rsi_14":39.21,"sma_20":1484.6,"sma_60":1486.68,"sma_120":1595.53},{"date":"2026-09-02","open":1470,"high":1470,"low":1448,"close":1467,"volume":119780,"rsi_14":41.98,"sma_20":1482.7,"sma_60":1486.0,"sma_120":1594.14},{"date":"2026-09-03","open":1461,"high":1467,"low":1442,"close":1442,"volume":281168,"rsi_14":47.59,"sma_20":1479.55,"sma_60":1484.2,"sma_120":1592.41},{"date":"2026-09-04","open":1442,"high":1449,"low":1442,"close":1444,"volume":12977,"rsi_14":37.97,"sma_20":1477.25,"sma_60":1482.52,"sma_120":1590.63},{"date":"2026-09-07","open":1440,"high":1450,"low":1435,"close":1450,"volume":49694,"rsi_14":37.18,"sma_20":1474.85,"sma_60":1481.0,"sma_120":1588.92},{"date":"2026-09-08","open":1449,"high":1458,"low":1419,"close":1435,"volume":126690,"rsi_14":38.67,"sma_20":1471.6,"sma_60":1479.02,"sma_120":1587.17},{"date":"2026-09-09","open":1431,"high":1431,"low":1418,"close":1423,"volume":18973,"rsi_14":26.24,"sma_20":1466.8,"sma_60":1476.87,"sma_120":1585.28},{"date":"2026-09-10","open":1423,"high":1424,"low":1415,"close":1420,"volume":19327,"rsi_14":29.37,"sma_20":1462.75,"sma_60":1474.33,"sma_120":1583.32},{"date":"2026-09-11","open":1416,"high":1420,"low":1400,"close":1420,"volume":51448,"rsi_14":25.21,"sma_20":1461.2,"sma_60":1471.97,"sma_120":1581.4},{"date":"2026-09-14","open":1420,"high":1474,"low":1401,"close":1415,"volume":57712,"rsi_14":21.67,"sma_20":1457.85,"sma_60":1470.03,"sma_120":1579.28},{"date":"2026-09-15","open":1400,"high":1450,"low":1395,"close":1415,"volume":33400,"rsi_14":22.03,"sma_20":1454.1,"sma_60":1468.7,"sma_120":1577.32},{"date":"2026-09-16","open":1404,"high":1414,"low":1393,"close":1407,"volume":59336,"rsi_14":25.49,"sma_20":1451.0,"sma_60":1467.15,"sma_120":1575.07},{"date":"2026-09-17","open":1395,"high":1449,"low":1381,"close":1393,"volume":67943,"rsi_14":8.16,"sma_20":1446.15,"sma_60":1466.05,"sma_120":1572.6},{"date":"2026-09-18","open":1390,"high":1419,"low":1388,"close":1391,"volume":13108,"rsi_14":8.0,"sma_20":1442.1,"sma_60":1464.9,"sma_120":1570.16},{"date":"2026-09-21","open":1394,"high":1479,"low":1383,"close":1410,"volume":34676,"rsi_14":23.68,"sma_20":1438.65,"sma_60":1464.8,"sma_120":1567.93},{"date":"2026-09-22","open":1402,"high":1415,"low":1390,"close":1410,"volume":24219,"rsi_14":24.32,"sma_20":1435.0,"sma_60":1465.28,"sma_120":1565.78},{"date":"2026-09-23","open":1403,"high":1448,"low":1393,"close":1406,"volume":21306,"rsi_14":30.0,"sma_20":1431.25,"sma_60":1464.57,"sma_120":1563.38},{"date":"2026-09-28","open":1400,"high":1410,"low":1391,"close":1410,"volume":19225,"rsi_14":31.52,"sma_20":1428.9,"sma_60":1464.13,"sma_120":1560.69},{"date":"2026-09-29","open":1403,"high":1409,"low":1392,"close":1409,"volume":37646,"rsi_14":26.44,"sma_20":1425.6,"sma_60":1463.13,"sma_120":1558.03},{"date":"2026-09-30","open":1404,"high":1415,"low":1392,"close":1401,"volume":7977,"rsi_14":28.75,"sma_20":1421.9,"sma_60":1462.18,"sma_120":1555.1},{"date":"2026-10-01","open":1403,"high":1450,"low":1394,"close":1410,"volume":37936,"rsi_14":41.56,"sma_20":1418.9,"sma_60":1460.9,"sma_120":1552.47},{"date":"2026-10-02","open":1407,"high":1410,"low":1398,"close":1410,"volume":12675,"rsi_14":43.24,"sma_20":1416.05,"sma_60":1459.52,"sma_120":1549.84},{"date":"2026-10-06","open":1415,"high":1415,"low":1402,"close":1410,"volume":40445,"rsi_14":43.24,"sma_20":1414.45,"sma_60":1457.9,"sma_120":1547.13},{"date":"2026-10-07","open":1407,"high":1477,"low":1404,"close":1416,"volume":53693,"rsi_14":50.67,"sma_20":1413.05,"sma_60":1456.63,"sma_120":1544.66},{"date":"2026-10-08","open":1418,"high":1426,"low":1407,"close":1420,"volume":17953,"rsi_14":53.16,"sma_20":1411.55,"sma_60":1455.48,"sma_120":1542.12},{"date":"2026-10-12","open":1424,"high":1424,"low":1404,"close":1417,"volume":56666,"rsi_14":56.76,"sma_20":1410.65,"sma_60":1454.07,"sma_120":1539.41},{"date":"2026-10-13","open":1417,"high":1418,"low":1385,"close":1414,"volume":92830,"rsi_14":66.67,"sma_20":1410.2,"sma_60":1452.85,"sma_120":1536.65},{"date":"2026-10-14","open":1420,"high":1434,"low":1410,"close":1434,"volume":45815,"rsi_14":76.54,"sma_20":1410.9,"sma_60":1452.28,"sma_120":1534.12},{"date":"2026-10-15","open":1420,"high":1420,"low":1382,"close":1401,"volume":99402,"rsi_14":45.26,"sma_20":1409.95,"sma_60":1451.02,"sma_120":1531.21},{"date":"2026-10-16","open":1401,"high":1424,"low":1401,"close":1422,"volume":15519,"rsi_14":55.17,"sma_20":1410.3,"sma_60":1449.88,"sma_120":1528.3},{"date":"2026-10-19","open":1422,"high":1448,"low":1417,"close":1448,"volume":23494,"rsi_14":65.22,"sma_20":1411.95,"sma_60":1449.15,"sma_120":1525.71},{"date":"2026-10-20","open":1433,"high":1496,"low":1429,"close":1459,"volume":97774,"rsi_14":66.9,"sma_20":1414.55,"sma_60":1448.63,"sma_120":1523.19},{"date":"2026-10-21","open":1457,"high":1459,"low":1442,"close":1455,"volume":24287,"rsi_14":65.54,"sma_20":1417.65,"sma_60":1448.38,"sma_120":1520.62},{"date":"2026-10-22","open":1456,"high":1507,"low":1415,"close":1436,"volume":63291,"rsi_14":61.01,"sma_20":1419.9,"sma_60":1447.73,"sma_120":1517.9},{"date":"2026-10-23","open":1398,"high":1432,"low":1377,"close":1432,"volume":75789,"rsi_14":57.14,"sma_20":1421.0,"sma_60":1447.12,"sma_120":1515.14}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.56,"pbr":0.38,"ttm_eps":null,"close":1801.8812},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.44,"pbr":0.37,"ttm_eps":null,"close":1799.1302},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.21,"pbr":0.46,"ttm_eps":null,"close":2228.5613},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.41,"pbr":0.39,"ttm_eps":null,"close":1903.1055},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.11,"pbr":0.37,"ttm_eps":null,"close":1793.3477},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.39,"pbr":0.35,"ttm_eps":null,"close":1716.0399},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.83,"pbr":0.34,"ttm_eps":null,"close":1700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.0,"pbr":0.34,"ttm_eps":null,"close":1693.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.85,"pbr":0.28,"ttm_eps":null,"close":1436.0}],"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":"대현","phase":"above-fold","symbol_resolved":true}