{"status":"ok","report":{"price_analysis":{"current":1820.0,"change_1d":-0.5,"change_7d":-4.0,"change_30d":-8.5,"high_30d":2000.0,"low_30d":1777.0,"position_in_range":19.0,"support":1799.3,"resistance":1977.7},"summary":"한국큐빅(021650)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 297.87억. 현재가 1,820원, 전일 대비 -0.5%, 30일 -8.5%. PER 7.6배 / ROE 0.8%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 407.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.6배입니다. ROE 0.8%입니다. 시가총액 297.87억. 매출 2133.91억, 영업이익 40.06억.","grade":"C","comment":"PER 7.63배, ROE 0.77%","per":7.63,"pbr":0.3,"roe":0.77,"eps":238.4189384708603,"revenue":213390535714.0,"operating_income":4005758658.0,"net_income":3908816825.0,"market_cap":29786928080,"profit_margin":1.83,"roa":0.46,"operating_margin":1.88,"gross_margin":10.8,"debt_ratio":0.6711367517657078,"total_assets":166557322383.0,"total_equity":99667081229.0,"total_debt":66890241154.0,"dividend_yield":4.21,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-41.57)가 시그널선(-31.35)을 하회합니다(데드크로스). 현재가가 SMA20(1927)과 SMA60(1996) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1819~2034 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.33783783783784,"macd":-41.56925029080435,"macd_signal":-31.346801071428942,"sma_20":1926.6,"sma_60":1995.8,"bb_upper":2034.311466427674,"bb_lower":1818.8885335723257,"atr_14":57.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 407.00, 기관 순매수 0.00. 30일 누적: 외국인 114.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":407.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":362.0,"institution_net":0.0,"retail_net":-362.0},{"date":"2026-10-22","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-10-21","foreign_net":46.0,"institution_net":0.0,"retail_net":-46.0},{"date":"2026-10-20","foreign_net":52.0,"institution_net":0.0,"retail_net":-52.0},{"date":"2026-10-19","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-10-16","foreign_net":-857.0,"institution_net":0.0,"retail_net":857.0},{"date":"2026-10-15","foreign_net":-123.0,"institution_net":0.0,"retail_net":123.0},{"date":"2026-10-14","foreign_net":-213.0,"institution_net":0.0,"retail_net":213.0},{"date":"2026-10-13","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0},{"date":"2026-10-12","foreign_net":-1389.0,"institution_net":0.0,"retail_net":1389.0},{"date":"2026-10-08","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-10-07","foreign_net":200.0,"institution_net":0.0,"retail_net":-200.0},{"date":"2026-10-06","foreign_net":95.0,"institution_net":0.0,"retail_net":-95.0},{"date":"2026-10-02","foreign_net":-264.0,"institution_net":0.0,"retail_net":264.0},{"date":"2026-10-01","foreign_net":518.0,"institution_net":0.0,"retail_net":-518.0},{"date":"2026-09-30","foreign_net":657.0,"institution_net":0.0,"retail_net":-657.0},{"date":"2026-09-29","foreign_net":230.0,"institution_net":0.0,"retail_net":-230.0},{"date":"2026-09-28","foreign_net":33.0,"institution_net":0.0,"retail_net":-33.0},{"date":"2026-09-23","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-22","foreign_net":74.0,"institution_net":0.0,"retail_net":-74.0},{"date":"2026-09-21","foreign_net":31.0,"institution_net":0.0,"retail_net":-31.0},{"date":"2026-09-18","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-09-17","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-16","foreign_net":69.0,"institution_net":0.0,"retail_net":-69.0},{"date":"2026-09-15","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-09-14","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-11","foreign_net":27.0,"institution_net":0.0,"retail_net":-27.0},{"date":"2026-09-10","foreign_net":60.0,"institution_net":0.0,"retail_net":-60.0},{"date":"2026-09-09","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0},{"date":"2026-09-08","foreign_net":691.0,"institution_net":0.0,"retail_net":-691.0}],"periods":{"d1":{"foreign_net":362.0,"institution_net":0,"retail_net":-362.0},"d3":{"foreign_net":369.0,"institution_net":0,"retail_net":-369.0},"d7":{"foreign_net":-573.0,"institution_net":0,"retail_net":573.0},"d14":{"foreign_net":-2242.0,"institution_net":0,"retail_net":2242.0},"d30":{"foreign_net":114.0,"institution_net":0,"retail_net":-114.0}}},"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 7.63x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-42.2,"unit":"%","percentile":21,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.3,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.69,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":21.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.63x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.67,"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":10.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.63,"current_pbr":0.3,"per_5y_high":8.57,"per_5y_low":3.33,"per_5y_avg":5.54,"per_percentile":66.7,"pbr_5y_high":0.55,"pbr_5y_low":0.44,"pbr_5y_avg":0.5,"pbr_percentile":0.0,"per_5y_median":4.27,"pbr_5y_median":0.49,"history":[{"quarter":"2024-Q2","per":3.92,"pbr":0.55},{"quarter":"2024-Q3","per":4.21,"pbr":0.54},{"quarter":"2024-Q4","per":3.6,"pbr":0.49},{"quarter":"2025-Q1","per":3.33,"pbr":0.45},{"quarter":"2025-Q2","per":5.15,"pbr":0.53},{"quarter":"2025-Q3","per":4.27,"pbr":0.48},{"quarter":"2025-Q4","per":8.26,"pbr":0.5},{"quarter":"2026-Q1","per":8.57,"pbr":0.48},{"quarter":"2026-Q2","per":8.56,"pbr":0.44},{"quarter":"현재","per":7.63,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2363.5803,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2308.1838,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2158.4263,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2010.0643,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2392.9336,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2239.7859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2040.0,"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":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.92,"eps":602.4691,"close":2363.58,"source":"reported"},{"date":"2024-07","per":3.66,"eps":602.4691,"close":2206.62,"source":"reported"},{"date":"2024-08","per":3.79,"eps":602.4691,"close":2280.49,"source":"reported"},{"date":"2024-09","per":4.21,"eps":548.2906,"close":2308.18,"source":"reported"},{"date":"2024-10","per":4.21,"eps":548.2906,"close":2308.18,"source":"reported"},{"date":"2024-11","per":3.71,"eps":548.2906,"close":2035.82,"source":"reported"},{"date":"2024-12","per":3.6,"eps":598.7652,"close":2158.43,"source":"reported"},{"date":"2025-01","per":3.56,"eps":598.7652,"close":2129.71,"source":"reported"},{"date":"2025-02","per":3.56,"eps":598.7652,"close":2134.5,"source":"reported"},{"date":"2025-03","per":3.33,"eps":604.0877,"close":2010.06,"source":"reported"},{"date":"2025-04","per":3.54,"eps":604.0877,"close":2139.28,"source":"reported"},{"date":"2025-05","per":3.82,"eps":604.0877,"close":2306.79,"source":"reported"},{"date":"2025-06","per":5.15,"eps":464.9597,"close":2392.93,"source":"reported"},{"date":"2025-07","per":5.16,"eps":464.9597,"close":2397.72,"source":"reported"},{"date":"2025-08","per":4.82,"eps":464.9597,"close":2239.79,"source":"reported"},{"date":"2025-09","per":4.27,"eps":525.0206,"close":2239.79,"source":"reported"},{"date":"2025-10","per":4.16,"eps":525.0206,"close":2182.36,"source":"reported"},{"date":"2025-11","per":4.11,"eps":525.0206,"close":2158.43,"source":"reported"},{"date":"2025-12","per":8.26,"eps":280.9301,"close":2320.0,"source":"reported"},{"date":"2026-01","per":8.53,"eps":280.9301,"close":2395.0,"source":"reported"},{"date":"2026-02","per":8.53,"eps":280.9301,"close":2395.0,"source":"reported"},{"date":"2026-03","per":8.57,"eps":258.5979,"close":2215.0,"source":"reported"},{"date":"2026-04","per":9.01,"eps":258.5979,"close":2330.0,"source":"reported"},{"date":"2026-05","per":7.91,"eps":258.5979,"close":2045.0,"source":"reported"},{"date":"2026-06","per":8.56,"eps":238.4189,"close":2040.0,"source":"reported"},{"date":"2026-07","per":8.58,"eps":238.4189,"close":2045.0,"source":"reported"},{"date":"2026-08","per":8.47,"eps":238.4189,"close":2020.0,"source":"reported"},{"date":"2026-09","per":8.28,"eps":238.4189,"close":1973.0,"source":"reported"},{"date":"2026-10","per":7.63,"eps":238.4189,"close":1820.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.69,"std":2.17,"upper_1sd":7.85,"lower_1sd":3.52,"current":7.63,"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":4.21,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 32%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":32.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.51,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.21,"summary":"배당수익률 4.21%","metrics":[{"name":"배당수익률","value":4.21,"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":"7.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-23T22:45:28.876427+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007748599993869296,"dividend_yield":null,"eps":47.0,"revenue":54088584601.0,"operating_income":992976442.0,"net_income":772280345.0,"market_cap":null,"profit_margin":0.014278065338498836,"operating_margin":0.01835833659403322,"roa":0.004636724065629097,"gross_margin":0.10803278865781167,"total_equity":99667081229.0,"total_assets":166557322383.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.42,"pbr":0.39,"roe":0.020540181716758407,"dividend_yield":4.21,"eps":124.24,"revenue":54088089805.0,"operating_income":1717068380.0,"net_income":2031317181.0,"market_cap":38800000000.0,"profit_margin":0.037555720461258026,"operating_margin":0.0317457759405153,"roa":0.012214707951539902,"gross_margin":0.11664778310245967,"total_equity":98894800884.0,"total_assets":166300920911.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008036767397525787,"dividend_yield":null,"eps":-48.857409796989295,"revenue":48266611348.0,"operating_income":-718877441.0,"net_income":-791609855.0,"market_cap":null,"profit_margin":-0.016400775461374948,"operating_margin":-0.014893886703935509,"roa":-0.0048539496333858045,"gross_margin":0.07653334035336348,"total_equity":98498540003.0,"total_assets":163085716744.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019198329247344204,"dividend_yield":null,"eps":116.03634826784958,"revenue":56947249960.0,"operating_income":2014591277.0,"net_income":1896829154.0,"market_cap":null,"profit_margin":0.03330852947828633,"operating_margin":0.03537644536680977,"roa":0.011142038206856768,"gross_margin":0.12051657802300661,"total_equity":98801782674.0,"total_assets":170240769129.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011068206805121019,"dividend_yield":null,"eps":67.17893847086027,"revenue":61953662251.0,"operating_income":3564265038.0,"net_income":1072564066.0,"market_cap":null,"profit_margin":0.017312359383285493,"operating_margin":0.05753114357565632,"roa":0.00614633362989495,"gross_margin":0.14606622711563647,"total_equity":96904953520.0,"total_assets":174504693462.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025458357867316712,"dividend_yield":null,"eps":146.5722293909679,"revenue":60058317716.0,"operating_income":3072719549.0,"net_income":2439735266.0,"market_cap":null,"profit_margin":0.04062277064663827,"operating_margin":0.051162264709612465,"roa":0.013918226086540949,"gross_margin":0.1432872130666991,"total_equity":95832389454.0,"total_assets":175290676472.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.033376856853224376,"dividend_yield":null,"eps":195.23311745606625,"revenue":65931382224.0,"operating_income":2217012791.0,"net_income":3163255286.0,"market_cap":null,"profit_margin":0.04797799134944464,"operating_margin":0.03362606267631038,"roa":0.018448223107312905,"gross_margin":0.12578227003985404,"total_equity":94773911753.0,"total_assets":171466664708.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009869124819812855,"dividend_yield":null,"eps":55.975443066845195,"revenue":59078989921.0,"operating_income":2182223833.0,"net_income":906939450.0,"market_cap":null,"profit_margin":0.015351302573262558,"operating_margin":0.03693739239479304,"roa":0.005476449885338555,"gross_margin":0.1373470273078537,"total_equity":91896643984.0,"total_assets":165607185127.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03673688564128644,"dividend_yield":null,"eps":206.3069401057699,"revenue":67303700959.0,"operating_income":4172884128.0,"net_income":3342678370.0,"market_cap":null,"profit_margin":0.04966559524024228,"operating_margin":0.06200081226650572,"roa":0.018307144258781563,"gross_margin":0.1486566260612462,"total_equity":90989704534.0,"total_assets":182588738186.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026111347355012717,"dividend_yield":null,"eps":141.24968876268548,"revenue":59833457318.0,"operating_income":2863431283.0,"net_income":2288591354.0,"market_cap":null,"profit_margin":0.03824935841224591,"operating_margin":0.047856691078063104,"roa":0.012763862270982753,"gross_margin":0.13246406873793748,"total_equity":87647386513.0,"total_assets":179302416887.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02711611694761179,"dividend_yield":null,"eps":144.75856931440757,"revenue":66211247493.0,"operating_income":2407151830.0,"net_income":2345443824.0,"market_cap":null,"profit_margin":0.03542364647710294,"operating_margin":0.03635563323670181,"roa":0.013534443706092008,"gross_margin":0.10728586152603455,"total_equity":86496301389.0,"total_assets":173294438614.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02104747176455178,"dividend_yield":null,"eps":110.15391556769791,"revenue":63456059079.0,"operating_income":2486240221.0,"net_income":1784763570.0,"market_cap":null,"profit_margin":0.028125975610588234,"operating_margin":0.03918050154839809,"roa":0.010071778705543318,"gross_margin":0.11616405678176515,"total_equity":84797052585.0,"total_assets":177204406707.0}],"current_price":1820.0,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4350.0},{"date":"2016-10-25","close":4301.0},{"date":"2016-10-26","close":4207.0},{"date":"2016-10-27","close":4234.0},{"date":"2016-10-28","close":4046.0},{"date":"2016-10-31","close":3742.0},{"date":"2016-11-01","close":3849.0},{"date":"2016-11-02","close":3666.0},{"date":"2016-11-03","close":3661.0},{"date":"2016-11-04","close":3661.0},{"date":"2016-11-07","close":3755.0},{"date":"2016-11-08","close":3795.0},{"date":"2016-11-09","close":3482.0},{"date":"2016-11-10","close":3585.0},{"date":"2016-11-11","close":3540.0},{"date":"2016-11-14","close":3666.0},{"date":"2016-11-15","close":3639.0},{"date":"2016-11-16","close":3688.0},{"date":"2016-11-17","close":3782.0},{"date":"2016-11-18","close":3652.0},{"date":"2016-11-21","close":3522.0},{"date":"2016-11-22","close":3446.0},{"date":"2016-11-23","close":3370.0},{"date":"2016-11-24","close":3267.0},{"date":"2016-11-25","close":3285.0},{"date":"2016-11-28","close":3245.0},{"date":"2016-11-29","close":3218.0},{"date":"2016-11-30","close":3240.0},{"date":"2016-12-01","close":3205.0},{"date":"2016-12-02","close":3214.0},{"date":"2016-12-05","close":3057.0},{"date":"2016-12-06","close":3133.0},{"date":"2016-12-07","close":3111.0},{"date":"2016-12-08","close":3169.0},{"date":"2016-12-09","close":3178.0},{"date":"2016-12-12","close":3249.0},{"date":"2016-12-13","close":3334.0},{"date":"2016-12-14","close":3352.0},{"date":"2016-12-15","close":3500.0},{"date":"2016-12-16","close":3487.0},{"date":"2016-12-19","close":3531.0},{"date":"2016-12-20","close":3536.0},{"date":"2016-12-21","close":3505.0},{"date":"2016-12-22","close":3446.0},{"date":"2016-12-23","close":3514.0},{"date":"2016-12-26","close":3518.0},{"date":"2016-12-27","close":3487.0},{"date":"2016-12-28","close":3527.0},{"date":"2016-12-29","close":3661.0},{"date":"2017-01-02","close":4109.0},{"date":"2017-01-03","close":4163.0},{"date":"2017-01-04","close":4243.0},{"date":"2017-01-05","close":3930.0},{"date":"2017-01-06","close":3948.0},{"date":"2017-01-09","close":3881.0},{"date":"2017-01-10","close":3845.0},{"date":"2017-01-11","close":3885.0},{"date":"2017-01-12","close":3845.0},{"date":"2017-01-13","close":3778.0},{"date":"2017-01-16","close":4905.0},{"date":"2017-01-17","close":4986.0},{"date":"2017-01-18","close":5067.0},{"date":"2017-01-19","close":4726.0},{"date":"2017-01-20","close":4619.0},{"date":"2017-01-23","close":4583.0},{"date":"2017-01-24","close":4077.0},{"date":"2017-01-25","close":3809.0},{"date":"2017-01-26","close":3787.0},{"date":"2017-01-31","close":3818.0},{"date":"2017-02-01","close":3863.0},{"date":"2017-02-02","close":3590.0},{"date":"2017-02-03","close":3446.0},{"date":"2017-02-06","close":3612.0},{"date":"2017-02-07","close":3603.0},{"date":"2017-02-08","close":3563.0},{"date":"2017-02-09","close":3639.0},{"date":"2017-02-10","close":3634.0},{"date":"2017-02-13","close":3558.0},{"date":"2017-02-14","close":3590.0},{"date":"2017-02-15","close":3648.0},{"date":"2017-02-16","close":3581.0},{"date":"2017-02-17","close":3625.0},{"date":"2017-02-20","close":3773.0},{"date":"2017-02-21","close":3733.0},{"date":"2017-02-22","close":3791.0},{"date":"2017-02-23","close":3666.0},{"date":"2017-02-24","close":3608.0},{"date":"2017-02-27","close":3648.0},{"date":"2017-02-28","close":3715.0},{"date":"2017-03-02","close":4825.0},{"date":"2017-03-03","close":4521.0},{"date":"2017-03-06","close":4628.0},{"date":"2017-03-07","close":4530.0},{"date":"2017-03-08","close":4453.0},{"date":"2017-03-09","close":4364.0},{"date":"2017-03-10","close":4364.0},{"date":"2017-03-13","close":4283.0},{"date":"2017-03-14","close":4521.0},{"date":"2017-03-15","close":4418.0},{"date":"2017-03-16","close":4315.0},{"date":"2017-03-17","close":4194.0},{"date":"2017-03-20","close":4521.0},{"date":"2017-03-21","close":4400.0},{"date":"2017-03-22","close":4167.0},{"date":"2017-03-23","close":4077.0},{"date":"2017-03-24","close":3939.0},{"date":"2017-03-27","close":3791.0},{"date":"2017-03-28","close":3840.0},{"date":"2017-03-29","close":3885.0},{"date":"2017-03-30","close":3867.0},{"date":"2017-03-31","close":3952.0},{"date":"2017-04-03","close":4024.0},{"date":"2017-04-04","close":3894.0},{"date":"2017-04-05","close":3939.0},{"date":"2017-04-06","close":3849.0},{"date":"2017-04-07","close":3854.0},{"date":"2017-04-10","close":3706.0},{"date":"2017-04-11","close":3710.0},{"date":"2017-04-12","close":3751.0},{"date":"2017-04-13","close":3769.0},{"date":"2017-04-14","close":3795.0},{"date":"2017-04-17","close":3872.0},{"date":"2017-04-18","close":3885.0},{"date":"2017-04-19","close":3912.0},{"date":"2017-04-20","close":3894.0},{"date":"2017-04-21","close":3849.0},{"date":"2017-04-24","close":3800.0},{"date":"2017-04-25","close":3845.0},{"date":"2017-04-26","close":4010.0},{"date":"2017-04-27","close":3983.0},{"date":"2017-04-28","close":3921.0},{"date":"2017-05-02","close":3849.0},{"date":"2017-05-04","close":3961.0},{"date":"2017-05-08","close":3952.0},{"date":"2017-05-10","close":4109.0},{"date":"2017-05-11","close":4113.0},{"date":"2017-05-12","close":4028.0},{"date":"2017-05-15","close":4060.0},{"date":"2017-05-16","close":4006.0},{"date":"2017-05-17","close":3997.0},{"date":"2017-05-18","close":3903.0},{"date":"2017-05-19","close":4006.0},{"date":"2017-05-22","close":3983.0},{"date":"2017-05-23","close":3983.0},{"date":"2017-05-24","close":3943.0},{"date":"2017-05-25","close":3854.0},{"date":"2017-05-26","close":3876.0},{"date":"2017-05-29","close":3804.0},{"date":"2017-05-30","close":3813.0},{"date":"2017-05-31","close":3885.0},{"date":"2017-06-01","close":3827.0},{"date":"2017-06-02","close":3778.0},{"date":"2017-06-05","close":3710.0},{"date":"2017-06-07","close":3746.0},{"date":"2017-06-08","close":3751.0},{"date":"2017-06-09","close":3804.0},{"date":"2017-06-12","close":3769.0},{"date":"2017-06-13","close":3791.0},{"date":"2017-06-14","close":3813.0},{"date":"2017-06-15","close":3795.0},{"date":"2017-06-16","close":3822.0},{"date":"2017-06-19","close":3831.0},{"date":"2017-06-20","close":3764.0},{"date":"2017-06-21","close":3737.0},{"date":"2017-06-22","close":3751.0},{"date":"2017-06-23","close":3728.0},{"date":"2017-06-26","close":3728.0},{"date":"2017-06-27","close":3773.0},{"date":"2017-06-28","close":3715.0},{"date":"2017-06-29","close":3724.0},{"date":"2017-06-30","close":3728.0},{"date":"2017-07-03","close":3657.0},{"date":"2017-07-04","close":3599.0},{"date":"2017-07-05","close":3634.0},{"date":"2017-07-06","close":3688.0},{"date":"2017-07-07","close":3661.0},{"date":"2017-07-10","close":3612.0},{"date":"2017-07-11","close":3652.0},{"date":"2017-07-12","close":3630.0},{"date":"2017-07-13","close":3585.0},{"date":"2017-07-14","close":3509.0},{"date":"2017-07-17","close":3608.0},{"date":"2017-07-18","close":3639.0},{"date":"2017-07-19","close":3679.0},{"date":"2017-07-20","close":3679.0},{"date":"2017-07-21","close":3670.0},{"date":"2017-07-24","close":3639.0},{"date":"2017-07-25","close":3652.0},{"date":"2017-07-26","close":3710.0},{"date":"2017-07-27","close":3693.0},{"date":"2017-07-28","close":3603.0},{"date":"2017-07-31","close":3540.0},{"date":"2017-08-01","close":3563.0},{"date":"2017-08-02","close":3594.0},{"date":"2017-08-03","close":3536.0},{"date":"2017-08-04","close":3518.0},{"date":"2017-08-07","close":3634.0},{"date":"2017-08-08","close":3652.0},{"date":"2017-08-09","close":3603.0},{"date":"2017-08-10","close":3509.0},{"date":"2017-08-11","close":3415.0},{"date":"2017-08-14","close":3433.0},{"date":"2017-08-16","close":3505.0},{"date":"2017-08-17","close":3491.0},{"date":"2017-08-18","close":3496.0},{"date":"2017-08-21","close":3464.0},{"date":"2017-08-22","close":3518.0},{"date":"2017-08-23","close":3531.0},{"date":"2017-08-24","close":3536.0},{"date":"2017-08-25","close":3509.0},{"date":"2017-08-28","close":3518.0},{"date":"2017-08-29","close":3549.0},{"date":"2017-08-30","close":3643.0},{"date":"2017-08-31","close":3652.0},{"date":"2017-09-01","close":3625.0},{"date":"2017-09-04","close":3576.0},{"date":"2017-09-05","close":3567.0},{"date":"2017-09-06","close":3616.0},{"date":"2017-09-07","close":3634.0},{"date":"2017-09-08","close":3572.0},{"date":"2017-09-11","close":3563.0},{"date":"2017-09-12","close":3563.0},{"date":"2017-09-13","close":3540.0},{"date":"2017-09-14","close":3522.0},{"date":"2017-09-15","close":3500.0},{"date":"2017-09-18","close":3554.0},{"date":"2017-09-19","close":3500.0},{"date":"2017-09-20","close":3442.0},{"date":"2017-09-21","close":3402.0},{"date":"2017-09-22","close":3285.0},{"date":"2017-09-25","close":3102.0},{"date":"2017-09-26","close":3093.0},{"date":"2017-09-27","close":3133.0},{"date":"2017-09-28","close":3115.0},{"date":"2017-09-29","close":3173.0},{"date":"2017-10-10","close":3138.0},{"date":"2017-10-11","close":3138.0},{"date":"2017-10-12","close":3223.0},{"date":"2017-10-13","close":3200.0},{"date":"2017-10-16","close":3142.0},{"date":"2017-10-17","close":3146.0},{"date":"2017-10-18","close":3061.0},{"date":"2017-10-19","close":3088.0},{"date":"2017-10-20","close":3124.0},{"date":"2017-10-23","close":2650.0},{"date":"2017-10-24","close":2641.0},{"date":"2017-10-25","close":2685.0},{"date":"2017-10-26","close":2677.0},{"date":"2017-10-27","close":2708.0},{"date":"2017-10-30","close":2748.0},{"date":"2017-10-31","close":2739.0},{"date":"2017-11-01","close":2771.0},{"date":"2017-11-02","close":2788.0},{"date":"2017-11-03","close":2811.0},{"date":"2017-11-06","close":2815.0},{"date":"2017-11-07","close":2775.0},{"date":"2017-11-08","close":2865.0},{"date":"2017-11-09","close":2865.0},{"date":"2017-11-10","close":2830.0},{"date":"2017-11-13","close":2860.0},{"date":"2017-11-14","close":2860.0},{"date":"2017-11-15","close":2790.0},{"date":"2017-11-16","close":2790.0},{"date":"2017-11-17","close":2815.0},{"date":"2017-11-20","close":2820.0},{"date":"2017-11-21","close":2765.0},{"date":"2017-11-22","close":2710.0},{"date":"2017-11-23","close":2775.0},{"date":"2017-11-24","close":2765.0},{"date":"2017-11-27","close":2770.0},{"date":"2017-11-28","close":2730.0},{"date":"2017-11-29","close":2795.0},{"date":"2017-11-30","close":2790.0},{"date":"2017-12-01","close":2760.0},{"date":"2017-12-04","close":2720.0},{"date":"2017-12-05","close":2745.0},{"date":"2017-12-06","close":2760.0},{"date":"2017-12-07","close":2845.0},{"date":"2017-12-08","close":2715.0},{"date":"2017-12-11","close":2670.0},{"date":"2017-12-12","close":2605.0},{"date":"2017-12-13","close":2635.0},{"date":"2017-12-14","close":2650.0},{"date":"2017-12-15","close":2690.0},{"date":"2017-12-18","close":2645.0},{"date":"2017-12-19","close":2570.0},{"date":"2017-12-20","close":2535.0},{"date":"2017-12-21","close":2400.0},{"date":"2017-12-22","close":2460.0},{"date":"2017-12-26","close":2410.0},{"date":"2017-12-27","close":2450.0},{"date":"2017-12-28","close":2440.0},{"date":"2018-01-02","close":2053.6062},{"date":"2018-01-03","close":2066.2566},{"date":"2018-01-04","close":2167.4612},{"date":"2018-01-05","close":2192.762},{"date":"2018-01-08","close":2163.2441},{"date":"2018-01-09","close":2133.7263},{"date":"2018-01-10","close":2121.0757},{"date":"2018-01-11","close":2116.8589},{"date":"2018-01-12","close":2074.6902},{"date":"2018-01-15","close":2057.8228},{"date":"2018-01-16","close":2062.0398},{"date":"2018-01-17","close":2104.2083},{"date":"2018-01-18","close":2154.8105},{"date":"2018-01-19","close":2175.8948},{"date":"2018-01-22","close":2154.8105},{"date":"2018-01-23","close":2150.5938},{"date":"2018-01-24","close":2218.0632},{"date":"2018-01-25","close":2293.9668},{"date":"2018-01-26","close":2302.3999},{"date":"2018-01-29","close":2310.834},{"date":"2018-01-30","close":2298.1833},{"date":"2018-01-31","close":2272.8823},{"date":"2018-02-01","close":2272.8823},{"date":"2018-02-02","close":2251.7981},{"date":"2018-02-05","close":2180.1116},{"date":"2018-02-06","close":2121.0757},{"date":"2018-02-07","close":2142.1597},{"date":"2018-02-08","close":2230.7139},{"date":"2018-02-09","close":2180.1116},{"date":"2018-02-12","close":2121.0757},{"date":"2018-02-13","close":2116.8589},{"date":"2018-02-14","close":2125.2925},{"date":"2018-02-19","close":2159.0271},{"date":"2018-02-20","close":2196.9788},{"date":"2018-02-21","close":2209.6299},{"date":"2018-02-22","close":2226.4968},{"date":"2018-02-23","close":2264.4482},{"date":"2018-02-26","close":2226.4968},{"date":"2018-02-27","close":2268.6653},{"date":"2018-02-28","close":2218.0632},{"date":"2018-03-02","close":2205.4126},{"date":"2018-03-05","close":2196.9788},{"date":"2018-03-06","close":2247.5808},{"date":"2018-03-07","close":2218.0632},{"date":"2018-03-08","close":2218.0632},{"date":"2018-03-09","close":2205.4126},{"date":"2018-03-12","close":2260.2319},{"date":"2018-03-13","close":2260.2319},{"date":"2018-03-14","close":2268.6653},{"date":"2018-03-15","close":2264.4482},{"date":"2018-03-16","close":2243.3638},{"date":"2018-03-19","close":2243.3638},{"date":"2018-03-20","close":2256.0149},{"date":"2018-03-21","close":2251.7981},{"date":"2018-03-22","close":2209.6299},{"date":"2018-03-23","close":2137.9431},{"date":"2018-03-26","close":2125.2925},{"date":"2018-03-27","close":2137.9431},{"date":"2018-03-28","close":2108.4248},{"date":"2018-03-29","close":2108.4248},{"date":"2018-03-30","close":2167.4612},{"date":"2018-04-02","close":2175.8948},{"date":"2018-04-03","close":2175.8948},{"date":"2018-04-04","close":2116.8589},{"date":"2018-04-05","close":2133.7263},{"date":"2018-04-06","close":2125.2925},{"date":"2018-04-09","close":2095.7749},{"date":"2018-04-10","close":2087.3406},{"date":"2018-04-11","close":2087.3406},{"date":"2018-04-12","close":2087.3406},{"date":"2018-04-13","close":2146.377},{"date":"2018-04-16","close":2167.4612},{"date":"2018-04-17","close":2171.6775},{"date":"2018-04-18","close":2196.9788},{"date":"2018-04-19","close":2188.5454},{"date":"2018-04-20","close":2336.1348},{"date":"2018-04-23","close":2530.1101},{"date":"2018-04-24","close":2445.7727},{"date":"2018-04-25","close":2420.4722},{"date":"2018-04-26","close":2471.0745},{"date":"2018-04-27","close":2428.9058},{"date":"2018-04-30","close":2353.0024},{"date":"2018-05-02","close":2462.6404},{"date":"2018-05-03","close":2441.5562},{"date":"2018-05-04","close":2407.8213},{"date":"2018-05-08","close":2475.291},{"date":"2018-05-09","close":2496.375},{"date":"2018-05-10","close":2546.9778},{"date":"2018-05-11","close":2551.1941},{"date":"2018-05-14","close":2555.4111},{"date":"2018-05-15","close":2416.2551},{"date":"2018-05-16","close":2513.2427},{"date":"2018-05-17","close":2513.2427},{"date":"2018-05-18","close":2652.3989},{"date":"2018-05-21","close":2580.7122},{"date":"2018-05-23","close":2504.8091},{"date":"2018-05-24","close":2530.1101},{"date":"2018-05-25","close":2462.6404},{"date":"2018-05-28","close":2466.8574},{"date":"2018-05-29","close":2395.1709},{"date":"2018-05-30","close":2344.5688},{"date":"2018-05-31","close":2715.6514},{"date":"2018-06-01","close":2622.8806},{"date":"2018-06-04","close":2669.2661},{"date":"2018-06-05","close":2757.8203},{"date":"2018-06-07","close":2719.8679},{"date":"2018-06-08","close":2639.748},{"date":"2018-06-11","close":2639.748},{"date":"2018-06-12","close":2778.9041},{"date":"2018-06-14","close":2639.748},{"date":"2018-06-15","close":2568.062},{"date":"2018-06-18","close":2445.7727},{"date":"2018-06-19","close":2399.3879},{"date":"2018-06-20","close":2441.5562},{"date":"2018-06-21","close":2407.8213},{"date":"2018-06-22","close":2361.4358},{"date":"2018-06-25","close":2386.7373},{"date":"2018-06-26","close":2471.0745},{"date":"2018-06-27","close":2458.4238},{"date":"2018-06-28","close":2504.8091},{"date":"2018-06-29","close":2660.8328},{"date":"2018-07-02","close":2563.845},{"date":"2018-07-03","close":2445.7727},{"date":"2018-07-04","close":2462.6404},{"date":"2018-07-05","close":2433.1223},{"date":"2018-07-06","close":2483.7249},{"date":"2018-07-09","close":2500.592},{"date":"2018-07-10","close":2555.4111},{"date":"2018-07-11","close":2500.592},{"date":"2018-07-12","close":2504.8091},{"date":"2018-07-13","close":2517.4592},{"date":"2018-07-16","close":2530.1101},{"date":"2018-07-17","close":2614.4473},{"date":"2018-07-18","close":2593.3628},{"date":"2018-07-19","close":2483.7249},{"date":"2018-07-20","close":2395.1709},{"date":"2018-07-23","close":2327.7012},{"date":"2018-07-24","close":2365.6528},{"date":"2018-07-25","close":2323.4844},{"date":"2018-07-26","close":2361.4358},{"date":"2018-07-27","close":2475.291},{"date":"2018-07-30","close":2471.0745},{"date":"2018-07-31","close":2471.0745},{"date":"2018-08-01","close":2458.4238},{"date":"2018-08-02","close":2458.4238},{"date":"2018-08-03","close":2454.2068},{"date":"2018-08-06","close":2407.8213},{"date":"2018-08-07","close":2378.3037},{"date":"2018-08-08","close":2407.8213},{"date":"2018-08-09","close":2441.5562},{"date":"2018-08-10","close":2390.9536},{"date":"2018-08-13","close":2247.5808},{"date":"2018-08-14","close":2230.7139},{"date":"2018-08-16","close":2125.2925},{"date":"2018-08-17","close":2201.1956},{"date":"2018-08-20","close":2260.2319},{"date":"2018-08-21","close":2268.6653},{"date":"2018-08-22","close":2277.0991},{"date":"2018-08-23","close":2289.7498},{"date":"2018-08-24","close":2272.8823},{"date":"2018-08-27","close":2239.1475},{"date":"2018-08-28","close":2222.28},{"date":"2018-08-29","close":2260.2319},{"date":"2018-08-30","close":2285.533},{"date":"2018-08-31","close":2298.1833},{"date":"2018-09-03","close":2293.9668},{"date":"2018-09-04","close":2369.8699},{"date":"2018-09-05","close":2369.8699},{"date":"2018-09-06","close":2361.4358},{"date":"2018-09-07","close":2378.3037},{"date":"2018-09-10","close":2407.8213},{"date":"2018-09-11","close":2412.0383},{"date":"2018-09-12","close":2407.8213},{"date":"2018-09-13","close":2437.3394},{"date":"2018-09-14","close":2420.4722},{"date":"2018-09-17","close":2390.9536},{"date":"2018-09-18","close":2386.7373},{"date":"2018-09-19","close":2390.9536},{"date":"2018-09-20","close":2407.8213},{"date":"2018-09-21","close":2420.4722},{"date":"2018-09-27","close":2403.6047},{"date":"2018-09-28","close":2348.7856},{"date":"2018-10-01","close":2285.533},{"date":"2018-10-02","close":2323.4844},{"date":"2018-10-04","close":2323.4844},{"date":"2018-10-05","close":2234.9307},{"date":"2018-10-08","close":2201.1956},{"date":"2018-10-10","close":2167.4612},{"date":"2018-10-11","close":2146.377},{"date":"2018-10-12","close":2167.4612},{"date":"2018-10-15","close":2137.9431},{"date":"2018-10-16","close":2159.0271},{"date":"2018-10-17","close":2180.1116},{"date":"2018-10-18","close":2218.0632},{"date":"2018-10-19","close":2209.6299},{"date":"2018-10-22","close":2184.3286},{"date":"2018-10-23","close":2116.8589},{"date":"2018-10-24","close":2108.4248},{"date":"2018-10-25","close":2053.6062},{"date":"2018-10-26","close":1973.486},{"date":"2018-10-29","close":1775.2939},{"date":"2018-10-30","close":1695.1738},{"date":"2018-10-31","close":1758.4266},{"date":"2018-11-01","close":1712.0413},{"date":"2018-11-02","close":1809.0287},{"date":"2018-11-05","close":1796.3782},{"date":"2018-11-06","close":1813.2456},{"date":"2018-11-07","close":1783.7277},{"date":"2018-11-08","close":1813.2456},{"date":"2018-11-09","close":1800.595},{"date":"2018-11-12","close":1771.0768},{"date":"2018-11-13","close":1741.5591},{"date":"2018-11-14","close":1733.1255},{"date":"2018-11-15","close":1720.4747},{"date":"2018-11-16","close":1749.9928},{"date":"2018-11-19","close":1749.9928},{"date":"2018-11-20","close":1733.1255},{"date":"2018-11-21","close":1707.8242},{"date":"2018-11-22","close":1690.9569},{"date":"2018-11-23","close":1665.6558},{"date":"2018-11-26","close":1686.7402},{"date":"2018-11-27","close":1728.9086},{"date":"2018-11-28","close":1741.5591},{"date":"2018-11-29","close":1796.3782},{"date":"2018-11-30","close":1779.5109},{"date":"2018-12-03","close":1796.3782},{"date":"2018-12-04","close":1766.8602},{"date":"2018-12-05","close":1817.4625},{"date":"2018-12-06","close":1804.8118},{"date":"2018-12-07","close":1880.7153},{"date":"2018-12-10","close":1838.5468},{"date":"2018-12-11","close":1830.113},{"date":"2018-12-12","close":1817.4625},{"date":"2018-12-13","close":1821.6794},{"date":"2018-12-14","close":1796.3782},{"date":"2018-12-17","close":1884.9319},{"date":"2018-12-18","close":1910.2333},{"date":"2018-12-19","close":1969.269},{"date":"2018-12-20","close":1956.6182},{"date":"2018-12-21","close":1977.7029},{"date":"2018-12-24","close":1939.751},{"date":"2018-12-26","close":1960.8352},{"date":"2018-12-27","close":1973.5681},{"date":"2018-12-28","close":1977.812},{"date":"2019-01-02","close":1986.3004},{"date":"2019-01-03","close":1977.812},{"date":"2019-01-04","close":1965.0797},{"date":"2019-01-07","close":1960.8354},{"date":"2019-01-08","close":1994.7892},{"date":"2019-01-09","close":2016.0101},{"date":"2019-01-10","close":2105.1392},{"date":"2019-01-11","close":2139.0933},{"date":"2019-01-14","close":2147.5818},{"date":"2019-01-15","close":2211.2451},{"date":"2019-01-16","close":2236.7104},{"date":"2019-01-17","close":2279.1528},{"date":"2019-01-18","close":2300.374},{"date":"2019-01-21","close":2325.8394},{"date":"2019-01-22","close":2308.8628},{"date":"2019-01-23","close":2304.6179},{"date":"2019-01-24","close":2317.3511},{"date":"2019-01-25","close":2325.8394},{"date":"2019-01-28","close":2402.2356},{"date":"2019-01-29","close":2414.9683},{"date":"2019-01-30","close":2414.9683},{"date":"2019-01-31","close":2376.77},{"date":"2019-02-01","close":2368.2817},{"date":"2019-02-07","close":2325.8394},{"date":"2019-02-08","close":2342.8162},{"date":"2019-02-11","close":2393.7471},{"date":"2019-02-12","close":2381.0142},{"date":"2019-02-13","close":2372.5256},{"date":"2019-02-14","close":2389.5027},{"date":"2019-02-15","close":2397.9912},{"date":"2019-02-18","close":2397.9912},{"date":"2019-02-19","close":2508.3413},{"date":"2019-02-20","close":2525.3181},{"date":"2019-02-21","close":2521.074},{"date":"2019-02-22","close":2504.0969},{"date":"2019-02-25","close":2525.3181},{"date":"2019-02-26","close":2521.074},{"date":"2019-02-27","close":2529.5623},{"date":"2019-02-28","close":2495.6084},{"date":"2019-03-04","close":2504.0969},{"date":"2019-03-05","close":2440.4336},{"date":"2019-03-06","close":2444.6777},{"date":"2019-03-07","close":2461.6545},{"date":"2019-03-08","close":2487.1201},{"date":"2019-03-11","close":2402.2356},{"date":"2019-03-12","close":2397.9912},{"date":"2019-03-13","close":2414.9683},{"date":"2019-03-14","close":2431.9453},{"date":"2019-03-15","close":2397.9912},{"date":"2019-03-18","close":2402.2356},{"date":"2019-03-19","close":2376.77},{"date":"2019-03-20","close":2317.3511},{"date":"2019-03-21","close":2291.8853},{"date":"2019-03-22","close":2300.374},{"date":"2019-03-25","close":2257.9314},{"date":"2019-03-26","close":2330.0837},{"date":"2019-03-27","close":2351.3047},{"date":"2019-03-28","close":2351.3047},{"date":"2019-03-29","close":2397.9912},{"date":"2019-04-01","close":2410.7239},{"date":"2019-04-02","close":2410.7239},{"date":"2019-04-03","close":2402.2356},{"date":"2019-04-04","close":2397.9912},{"date":"2019-04-05","close":2397.9912},{"date":"2019-04-08","close":2414.9683},{"date":"2019-04-09","close":2431.9453},{"date":"2019-04-10","close":2414.9683},{"date":"2019-04-11","close":2414.9683},{"date":"2019-04-12","close":2427.7009},{"date":"2019-04-15","close":2419.2124},{"date":"2019-04-16","close":2397.9912},{"date":"2019-04-17","close":2402.2356},{"date":"2019-04-18","close":2372.5256},{"date":"2019-04-19","close":2351.3047},{"date":"2019-04-22","close":2351.3047},{"date":"2019-04-23","close":2334.3276},{"date":"2019-04-24","close":2300.374},{"date":"2019-04-25","close":2283.3967},{"date":"2019-04-26","close":2274.9082},{"date":"2019-04-29","close":2266.4199},{"date":"2019-04-30","close":2249.4431},{"date":"2019-05-02","close":2262.1755},{"date":"2019-05-03","close":2274.9082},{"date":"2019-05-07","close":2279.1528},{"date":"2019-05-08","close":2287.6411},{"date":"2019-05-09","close":2257.9314},{"date":"2019-05-10","close":2207.0007},{"date":"2019-05-13","close":2151.8259},{"date":"2019-05-14","close":2100.8948},{"date":"2019-05-15","close":2190.0237},{"date":"2019-05-16","close":2173.0466},{"date":"2019-05-17","close":2122.1162},{"date":"2019-05-20","close":2071.1855},{"date":"2019-05-21","close":2037.2314},{"date":"2019-05-22","close":2045.7201},{"date":"2019-05-23","close":2037.2314},{"date":"2019-05-24","close":2062.6973},{"date":"2019-05-27","close":2041.4758},{"date":"2019-05-28","close":2096.6506},{"date":"2019-05-29","close":2071.1855},{"date":"2019-05-30","close":2083.918},{"date":"2019-05-31","close":2062.6973},{"date":"2019-06-03","close":2083.918},{"date":"2019-06-04","close":2143.3372},{"date":"2019-06-05","close":2147.5818},{"date":"2019-06-07","close":2113.6277},{"date":"2019-06-10","close":2117.8721},{"date":"2019-06-11","close":2122.1162},{"date":"2019-06-12","close":2139.0933},{"date":"2019-06-13","close":2139.0933},{"date":"2019-06-14","close":2130.6045},{"date":"2019-06-17","close":2143.3372},{"date":"2019-06-18","close":2147.5818},{"date":"2019-06-19","close":2143.3372},{"date":"2019-06-20","close":2168.8027},{"date":"2019-06-21","close":2168.8027},{"date":"2019-06-24","close":2147.5818},{"date":"2019-06-25","close":2100.8948},{"date":"2019-06-26","close":2100.8948},{"date":"2019-06-27","close":2100.8948},{"date":"2019-06-28","close":2054.2085},{"date":"2019-07-01","close":2062.6973},{"date":"2019-07-02","close":2075.4297},{"date":"2019-07-03","close":2088.1624},{"date":"2019-07-04","close":2075.4297},{"date":"2019-07-05","close":2134.8486},{"date":"2019-07-08","close":2130.6045},{"date":"2019-07-09","close":2232.4661},{"date":"2019-07-10","close":2393.7471},{"date":"2019-07-11","close":2300.374},{"date":"2019-07-12","close":2266.4199},{"date":"2019-07-15","close":2291.8853},{"date":"2019-07-16","close":2287.6411},{"date":"2019-07-17","close":2283.3967},{"date":"2019-07-18","close":2190.0237},{"date":"2019-07-19","close":2181.5354},{"date":"2019-07-22","close":2207.0007},{"date":"2019-07-23","close":2207.0007},{"date":"2019-07-24","close":2164.5586},{"date":"2019-07-25","close":2054.2085},{"date":"2019-07-26","close":2003.2778},{"date":"2019-07-29","close":1892.9275},{"date":"2019-07-30","close":1939.6141},{"date":"2019-07-31","close":1977.812},{"date":"2019-08-01","close":1999.0333},{"date":"2019-08-02","close":1977.812},{"date":"2019-08-05","close":1655.2505},{"date":"2019-08-06","close":1651.0065},{"date":"2019-08-07","close":1731.6467},{"date":"2019-08-08","close":1765.6007},{"date":"2019-08-09","close":1786.8219},{"date":"2019-08-12","close":1825.0199},{"date":"2019-08-13","close":1833.5084},{"date":"2019-08-14","close":1837.7527},{"date":"2019-08-16","close":1829.2642},{"date":"2019-08-19","close":1914.1489},{"date":"2019-08-20","close":1905.6604},{"date":"2019-08-21","close":1965.0797},{"date":"2019-08-22","close":1943.8585},{"date":"2019-08-23","close":1935.37},{"date":"2019-08-26","close":1858.9738},{"date":"2019-08-27","close":1875.9509},{"date":"2019-08-28","close":1909.9042},{"date":"2019-08-29","close":1863.218},{"date":"2019-08-30","close":1905.6604},{"date":"2019-09-02","close":1977.812},{"date":"2019-09-03","close":1990.545},{"date":"2019-09-04","close":1977.812},{"date":"2019-09-05","close":1956.5911},{"date":"2019-09-06","close":1960.8354},{"date":"2019-09-09","close":1943.8585},{"date":"2019-09-10","close":1948.1025},{"date":"2019-09-11","close":1943.8585},{"date":"2019-09-16","close":1952.3467},{"date":"2019-09-17","close":1943.8585},{"date":"2019-09-18","close":1973.5681},{"date":"2019-09-19","close":1977.812},{"date":"2019-09-20","close":1982.0566},{"date":"2019-09-23","close":1986.3004},{"date":"2019-09-24","close":1990.545},{"date":"2019-09-25","close":1965.0797},{"date":"2019-09-26","close":1986.3004},{"date":"2019-09-27","close":2020.2545},{"date":"2019-09-30","close":2049.9644},{"date":"2019-10-01","close":2037.2314},{"date":"2019-10-02","close":1986.3004},{"date":"2019-10-04","close":1986.3004},{"date":"2019-10-07","close":1926.8813},{"date":"2019-10-08","close":1926.8813},{"date":"2019-10-10","close":1914.1489},{"date":"2019-10-11","close":1897.1718},{"date":"2019-10-14","close":1926.8813},{"date":"2019-10-15","close":1948.1025},{"date":"2019-10-16","close":1948.1025},{"date":"2019-10-17","close":1948.1025},{"date":"2019-10-18","close":1931.1255},{"date":"2019-10-21","close":1918.3932},{"date":"2019-10-22","close":1901.416},{"date":"2019-10-23","close":1905.6604},{"date":"2019-10-24","close":1888.6832},{"date":"2019-10-25","close":1888.6832},{"date":"2019-10-28","close":1901.416},{"date":"2019-10-29","close":1854.7295},{"date":"2019-10-30","close":1791.0662},{"date":"2019-10-31","close":1791.0662},{"date":"2019-11-01","close":1795.3102},{"date":"2019-11-04","close":1803.7987},{"date":"2019-11-05","close":1816.5314},{"date":"2019-11-06","close":1833.5084},{"date":"2019-11-07","close":1871.7064},{"date":"2019-11-08","close":1867.4622},{"date":"2019-11-11","close":1901.416},{"date":"2019-11-12","close":1918.3932},{"date":"2019-11-13","close":1914.1489},{"date":"2019-11-14","close":1901.416},{"date":"2019-11-15","close":1867.4622},{"date":"2019-11-18","close":1952.3467},{"date":"2019-11-19","close":1952.3467},{"date":"2019-11-20","close":1926.8813},{"date":"2019-11-21","close":1888.6832},{"date":"2019-11-22","close":1888.6832},{"date":"2019-11-25","close":1888.6832},{"date":"2019-11-26","close":1901.416},{"date":"2019-11-27","close":1905.6604},{"date":"2019-11-28","close":1858.9738},{"date":"2019-11-29","close":1850.4852},{"date":"2019-12-02","close":1803.7987},{"date":"2019-12-03","close":1816.5314},{"date":"2019-12-04","close":1808.0428},{"date":"2019-12-05","close":1808.0428},{"date":"2019-12-06","close":1888.6832},{"date":"2019-12-09","close":2016.0101},{"date":"2019-12-10","close":2007.5217},{"date":"2019-12-11","close":2003.2778},{"date":"2019-12-12","close":2427.7009},{"date":"2019-12-13","close":2491.3643},{"date":"2019-12-16","close":2504.0969},{"date":"2019-12-17","close":2470.1431},{"date":"2019-12-18","close":2402.2356},{"date":"2019-12-19","close":2351.3047},{"date":"2019-12-20","close":2351.3047},{"date":"2019-12-23","close":2266.4199},{"date":"2019-12-24","close":2232.4661},{"date":"2019-12-26","close":2270.6643},{"date":"2019-12-27","close":2304.9385},{"date":"2019-12-30","close":2334.9282},{"date":"2020-01-02","close":2334.9282},{"date":"2020-01-03","close":2313.5068},{"date":"2020-01-06","close":2287.8013},{"date":"2020-01-07","close":2330.6443},{"date":"2020-01-08","close":2244.9585},{"date":"2020-01-09","close":2304.9385},{"date":"2020-01-10","close":2326.3599},{"date":"2020-01-13","close":2322.0754},{"date":"2020-01-14","close":2334.9282},{"date":"2020-01-15","close":2382.0552},{"date":"2020-01-16","close":2394.9082},{"date":"2020-01-17","close":2390.6238},{"date":"2020-01-20","close":2360.634},{"date":"2020-01-21","close":2339.2126},{"date":"2020-01-22","close":2347.7812},{"date":"2020-01-23","close":2446.3193},{"date":"2020-01-28","close":2339.2126},{"date":"2020-01-29","close":2339.2126},{"date":"2020-01-30","close":2373.4868},{"date":"2020-01-31","close":2279.2327},{"date":"2020-02-03","close":2296.3696},{"date":"2020-02-04","close":2339.2126},{"date":"2020-02-05","close":2377.771},{"date":"2020-02-06","close":2407.7607},{"date":"2020-02-07","close":2399.1926},{"date":"2020-02-10","close":2424.8982},{"date":"2020-02-11","close":2424.8982},{"date":"2020-02-12","close":2407.7607},{"date":"2020-02-13","close":2386.3396},{"date":"2020-02-14","close":2424.8982},{"date":"2020-02-17","close":2424.8982},{"date":"2020-02-18","close":2403.4766},{"date":"2020-02-19","close":2377.771},{"date":"2020-02-20","close":2304.9385},{"date":"2020-02-21","close":2210.6843},{"date":"2020-02-24","close":2116.4307},{"date":"2020-02-25","close":2197.8315},{"date":"2020-02-26","close":2150.7048},{"date":"2020-02-27","close":2095.009},{"date":"2020-02-28","close":2017.8922},{"date":"2020-03-02","close":2086.4407},{"date":"2020-03-03","close":2107.8618},{"date":"2020-03-04","close":2154.9888},{"date":"2020-03-05","close":2176.4102},{"date":"2020-03-06","close":2189.2629},{"date":"2020-03-09","close":2189.2629},{"date":"2020-03-10","close":2142.1357},{"date":"2020-03-11","close":2133.5674},{"date":"2020-03-12","close":2133.5674},{"date":"2020-03-13","close":1927.9225},{"date":"2020-03-16","close":1799.3943},{"date":"2020-03-17","close":1658.0133},{"date":"2020-03-18","close":1606.6022},{"date":"2020-03-19","close":1225.3018},{"date":"2020-03-20","close":1289.5658},{"date":"2020-03-23","close":1182.4591},{"date":"2020-03-24","close":1259.576},{"date":"2020-03-25","close":1349.5458},{"date":"2020-03-26","close":1456.6523},{"date":"2020-03-27","close":1670.8661},{"date":"2020-03-30","close":1696.5718},{"date":"2020-03-31","close":1782.2571},{"date":"2020-04-01","close":1747.9829},{"date":"2020-04-02","close":1773.6887},{"date":"2020-04-03","close":1756.5515},{"date":"2020-04-06","close":1760.8359},{"date":"2020-04-07","close":1782.2571},{"date":"2020-04-08","close":1966.4807},{"date":"2020-04-09","close":1992.1866},{"date":"2020-04-10","close":1979.3339},{"date":"2020-04-13","close":1945.0593},{"date":"2020-04-14","close":1957.9124},{"date":"2020-04-16","close":1945.0593},{"date":"2020-04-17","close":2022.1763},{"date":"2020-04-20","close":1992.1866},{"date":"2020-04-21","close":2030.745},{"date":"2020-04-22","close":2142.1357},{"date":"2020-04-23","close":2189.2629},{"date":"2020-04-24","close":2219.2529},{"date":"2020-04-27","close":2214.9688},{"date":"2020-04-28","close":2214.9688},{"date":"2020-04-29","close":2197.8315},{"date":"2020-05-04","close":2197.8315},{"date":"2020-05-06","close":2193.5474},{"date":"2020-05-07","close":2219.2529},{"date":"2020-05-08","close":2206.4004},{"date":"2020-05-11","close":2172.1262},{"date":"2020-05-12","close":2150.7048},{"date":"2020-05-13","close":2154.9888},{"date":"2020-05-14","close":2107.8618},{"date":"2020-05-15","close":2124.999},{"date":"2020-05-18","close":2262.0957},{"date":"2020-05-19","close":2300.6541},{"date":"2020-05-20","close":2326.3599},{"date":"2020-05-21","close":2300.6541},{"date":"2020-05-22","close":2240.6748},{"date":"2020-05-25","close":2244.9585},{"date":"2020-05-26","close":2249.2427},{"date":"2020-05-27","close":2189.2629},{"date":"2020-05-28","close":2317.791},{"date":"2020-05-29","close":2257.8113},{"date":"2020-06-01","close":2313.5068},{"date":"2020-06-02","close":2287.8013},{"date":"2020-06-03","close":2266.3799},{"date":"2020-06-04","close":2262.0957},{"date":"2020-06-05","close":2317.791},{"date":"2020-06-08","close":2309.2229},{"date":"2020-06-09","close":2296.3696},{"date":"2020-06-10","close":2287.8013},{"date":"2020-06-11","close":2227.8213},{"date":"2020-06-12","close":2133.5674},{"date":"2020-06-15","close":1910.7852},{"date":"2020-06-16","close":2146.4204},{"date":"2020-06-17","close":2116.4307},{"date":"2020-06-18","close":2116.4307},{"date":"2020-06-19","close":2154.9888},{"date":"2020-06-22","close":2146.4204},{"date":"2020-06-23","close":2120.7146},{"date":"2020-06-24","close":2120.7146},{"date":"2020-06-25","close":2095.009},{"date":"2020-06-26","close":2090.7249},{"date":"2020-06-29","close":2056.4507},{"date":"2020-06-30","close":2065.019},{"date":"2020-07-01","close":2095.009},{"date":"2020-07-02","close":2090.7249},{"date":"2020-07-03","close":2090.7249},{"date":"2020-07-06","close":2193.5474},{"date":"2020-07-07","close":2163.5574},{"date":"2020-07-08","close":2180.6943},{"date":"2020-07-09","close":2202.116},{"date":"2020-07-10","close":2227.8213},{"date":"2020-07-13","close":2223.5371},{"date":"2020-07-14","close":2347.7812},{"date":"2020-07-15","close":2382.0552},{"date":"2020-07-16","close":2352.0654},{"date":"2020-07-17","close":2343.4966},{"date":"2020-07-20","close":2407.7607},{"date":"2020-07-21","close":2360.634},{"date":"2020-07-22","close":2403.4766},{"date":"2020-07-23","close":2317.791},{"date":"2020-07-24","close":2339.2126},{"date":"2020-07-27","close":2390.6238},{"date":"2020-07-28","close":2416.3296},{"date":"2020-07-29","close":2639.1116},{"date":"2020-07-30","close":2514.8679},{"date":"2020-07-31","close":2720.5125},{"date":"2020-08-03","close":2673.386},{"date":"2020-08-04","close":2681.9543},{"date":"2020-08-05","close":2604.8374},{"date":"2020-08-06","close":2656.2485},{"date":"2020-08-07","close":2626.2588},{"date":"2020-08-10","close":2686.2388},{"date":"2020-08-11","close":2763.3557},{"date":"2020-08-12","close":2647.6802},{"date":"2020-08-13","close":2771.9238},{"date":"2020-08-14","close":2699.0916},{"date":"2020-08-18","close":2502.0149},{"date":"2020-08-19","close":2630.543},{"date":"2020-08-20","close":2519.1521},{"date":"2020-08-21","close":2523.4363},{"date":"2020-08-24","close":2767.6396},{"date":"2020-08-25","close":2836.188},{"date":"2020-08-26","close":2930.4421},{"date":"2020-08-27","close":2729.0813},{"date":"2020-08-28","close":2754.7869},{"date":"2020-08-31","close":2729.0813},{"date":"2020-09-01","close":2917.5891},{"date":"2020-09-02","close":2887.5994},{"date":"2020-09-03","close":2973.2847},{"date":"2020-09-04","close":3316.0266},{"date":"2020-09-07","close":3607.3572},{"date":"2020-09-08","close":3256.0466},{"date":"2020-09-09","close":3461.6919},{"date":"2020-09-10","close":3444.5547},{"date":"2020-09-11","close":3320.3108},{"date":"2020-09-14","close":3311.7424},{"date":"2020-09-15","close":3388.8591},{"date":"2020-09-16","close":3560.2305},{"date":"2020-09-17","close":3410.2805},{"date":"2020-09-18","close":3354.585},{"date":"2020-09-21","close":3200.3513},{"date":"2020-09-22","close":3178.9297},{"date":"2020-09-23","close":3101.813},{"date":"2020-09-24","close":2909.0208},{"date":"2020-09-25","close":2943.2952},{"date":"2020-09-28","close":3067.5388},{"date":"2020-09-29","close":3161.7927},{"date":"2020-10-05","close":3217.488},{"date":"2020-10-06","close":3217.488},{"date":"2020-10-07","close":3217.488},{"date":"2020-10-08","close":3243.1941},{"date":"2020-10-12","close":3217.488},{"date":"2020-10-13","close":3388.8591},{"date":"2020-10-14","close":3354.585},{"date":"2020-10-15","close":3226.0566},{"date":"2020-10-16","close":3123.2346},{"date":"2020-10-19","close":3050.4019},{"date":"2020-10-20","close":3106.0969},{"date":"2020-10-21","close":3140.3713},{"date":"2020-10-22","close":3050.4019},{"date":"2020-10-23","close":3041.833},{"date":"2020-10-26","close":2861.8938},{"date":"2020-10-27","close":2844.7568},{"date":"2020-10-28","close":2904.7366},{"date":"2020-10-29","close":2879.0305},{"date":"2020-10-30","close":2823.3352},{"date":"2020-11-02","close":2900.4524},{"date":"2020-11-03","close":3028.9805},{"date":"2020-11-04","close":3037.5486},{"date":"2020-11-05","close":3131.803},{"date":"2020-11-06","close":3118.9502},{"date":"2020-11-09","close":3170.3613},{"date":"2020-11-10","close":3208.9202},{"date":"2020-11-11","close":3191.783},{"date":"2020-11-12","close":3286.0369},{"date":"2020-11-13","close":3303.1738},{"date":"2020-11-16","close":3363.1536},{"date":"2020-11-17","close":3534.5244},{"date":"2020-11-18","close":3534.5244},{"date":"2020-11-19","close":3487.3972},{"date":"2020-11-20","close":3478.8289},{"date":"2020-11-23","close":3435.9866},{"date":"2020-11-24","close":3487.3972},{"date":"2020-11-25","close":3457.4075},{"date":"2020-11-26","close":3465.9761},{"date":"2020-11-27","close":3487.3972},{"date":"2020-11-30","close":3435.9866},{"date":"2020-12-01","close":3470.2607},{"date":"2020-12-02","close":3491.6819},{"date":"2020-12-03","close":3491.6819},{"date":"2020-12-04","close":3538.8086},{"date":"2020-12-07","close":3564.5142},{"date":"2020-12-08","close":3427.4175},{"date":"2020-12-09","close":3453.1233},{"date":"2020-12-10","close":3474.5447},{"date":"2020-12-11","close":3341.7322},{"date":"2020-12-14","close":3367.4382},{"date":"2020-12-15","close":3316.0266},{"date":"2020-12-16","close":3328.8794},{"date":"2020-12-17","close":3328.8794},{"date":"2020-12-18","close":3376.0063},{"date":"2020-12-21","close":3328.8794},{"date":"2020-12-22","close":3324.5955},{"date":"2020-12-23","close":3273.1838},{"date":"2020-12-24","close":3286.0369},{"date":"2020-12-28","close":3273.1838},{"date":"2020-12-29","close":3364.3469},{"date":"2020-12-30","close":3429.4631},{"date":"2021-01-04","close":3594.4248},{"date":"2021-01-05","close":3689.9287},{"date":"2021-01-06","close":3642.1768},{"date":"2021-01-07","close":3672.5642},{"date":"2021-01-08","close":3759.3867},{"date":"2021-01-11","close":3524.9675},{"date":"2021-01-12","close":3603.1067},{"date":"2021-01-13","close":3568.3779},{"date":"2021-01-14","close":3581.4016},{"date":"2021-01-15","close":3542.3315},{"date":"2021-01-18","close":3420.7808},{"date":"2021-01-19","close":3655.2002},{"date":"2021-01-20","close":3655.2002},{"date":"2021-01-21","close":3763.7275},{"date":"2021-01-22","close":3733.3391},{"date":"2021-01-25","close":3841.8669},{"date":"2021-01-26","close":3724.6575},{"date":"2021-01-27","close":3650.8591},{"date":"2021-01-28","close":3503.2617},{"date":"2021-01-29","close":3459.8506},{"date":"2021-02-01","close":3425.1223},{"date":"2021-02-02","close":3455.5098},{"date":"2021-02-03","close":3755.0452},{"date":"2021-02-04","close":3863.573},{"date":"2021-02-05","close":3837.5254},{"date":"2021-02-08","close":3698.6108},{"date":"2021-02-09","close":3876.5955},{"date":"2021-02-10","close":3789.7737},{"date":"2021-02-15","close":3772.4092},{"date":"2021-02-16","close":4015.5105},{"date":"2021-02-17","close":3906.9832},{"date":"2021-02-18","close":3846.208},{"date":"2021-02-19","close":3755.0452},{"date":"2021-02-22","close":3776.7507},{"date":"2021-02-23","close":3711.6343},{"date":"2021-02-24","close":3511.9438},{"date":"2021-02-25","close":3611.7891},{"date":"2021-02-26","close":3542.3315},{"date":"2021-03-02","close":3581.4016},{"date":"2021-03-03","close":3946.053},{"date":"2021-03-04","close":3750.7043},{"date":"2021-03-05","close":3733.3391},{"date":"2021-03-08","close":3616.1301},{"date":"2021-03-09","close":3611.7891},{"date":"2021-03-10","close":3542.3315},{"date":"2021-03-11","close":3659.541},{"date":"2021-03-12","close":3711.6343},{"date":"2021-03-15","close":3702.9521},{"date":"2021-03-16","close":3715.9753},{"date":"2021-03-17","close":3776.7507},{"date":"2021-03-18","close":3698.6108},{"date":"2021-03-19","close":3620.4709},{"date":"2021-03-22","close":3776.7507},{"date":"2021-03-23","close":3728.9988},{"date":"2021-03-24","close":3828.844},{"date":"2021-03-25","close":3820.1616},{"date":"2021-03-26","close":3893.9597},{"date":"2021-03-29","close":3837.5254},{"date":"2021-03-30","close":3885.2778},{"date":"2021-03-31","close":4740.4731},{"date":"2021-04-01","close":4731.7905},{"date":"2021-04-02","close":4592.876},{"date":"2021-04-05","close":4636.2871},{"date":"2021-04-06","close":4575.5117},{"date":"2021-04-07","close":4644.9688},{"date":"2021-04-08","close":4523.4185},{"date":"2021-04-09","close":4749.1558},{"date":"2021-04-12","close":4679.6982},{"date":"2021-04-13","close":4566.8291},{"date":"2021-04-14","close":4410.5508},{"date":"2021-04-15","close":4375.8213},{"date":"2021-04-16","close":4445.2788},{"date":"2021-04-19","close":4497.3721},{"date":"2021-04-20","close":4427.9141},{"date":"2021-04-21","close":4367.1392},{"date":"2021-04-22","close":4258.6118},{"date":"2021-04-23","close":4384.5034},{"date":"2021-04-26","close":4384.5034},{"date":"2021-04-27","close":4297.6816},{"date":"2021-04-28","close":4154.4258},{"date":"2021-04-29","close":4228.2241},{"date":"2021-04-30","close":4176.1318},{"date":"2021-05-03","close":4145.7432},{"date":"2021-05-04","close":4189.1543},{"date":"2021-05-06","close":4236.9062},{"date":"2021-05-07","close":4271.6353},{"date":"2021-05-10","close":4284.6577},{"date":"2021-05-11","close":4245.5889},{"date":"2021-05-12","close":4167.4497},{"date":"2021-05-13","close":4076.2856},{"date":"2021-05-14","close":4280.3179},{"date":"2021-05-17","close":4332.4106},{"date":"2021-05-18","close":4401.8682},{"date":"2021-05-20","close":4367.1392},{"date":"2021-05-21","close":4254.271},{"date":"2021-05-24","close":4167.4497},{"date":"2021-05-25","close":4232.5659},{"date":"2021-05-26","close":4275.9766},{"date":"2021-05-27","close":4349.7754},{"date":"2021-05-28","close":4315.0464},{"date":"2021-05-31","close":4332.4106},{"date":"2021-06-01","close":4427.9141},{"date":"2021-06-02","close":4471.3257},{"date":"2021-06-03","close":4592.876},{"date":"2021-06-04","close":4618.9229},{"date":"2021-06-07","close":4714.4268},{"date":"2021-06-08","close":4775.2021},{"date":"2021-06-09","close":4723.1089},{"date":"2021-06-10","close":4566.8291},{"date":"2021-06-11","close":4610.2402},{"date":"2021-06-14","close":4671.0156},{"date":"2021-06-15","close":4653.6519},{"date":"2021-06-16","close":4636.2871},{"date":"2021-06-17","close":4705.7441},{"date":"2021-06-18","close":4688.3799},{"date":"2021-06-21","close":4775.2021},{"date":"2021-06-22","close":4697.062},{"date":"2021-06-23","close":4792.5664},{"date":"2021-06-24","close":4853.3418},{"date":"2021-06-25","close":5391.6372},{"date":"2021-06-28","close":5313.4971},{"date":"2021-06-29","close":5209.3115},{"date":"2021-06-30","close":5400.3193},{"date":"2021-07-01","close":5261.4043},{"date":"2021-07-02","close":5122.4893},{"date":"2021-07-05","close":5105.1255},{"date":"2021-07-06","close":5165.9009},{"date":"2021-07-07","close":5183.2646},{"date":"2021-07-08","close":5087.7607},{"date":"2021-07-09","close":4966.2104},{"date":"2021-07-12","close":4992.2563},{"date":"2021-07-13","close":5053.0322},{"date":"2021-07-14","close":4948.8462},{"date":"2021-07-15","close":4966.2104},{"date":"2021-07-16","close":5339.5435},{"date":"2021-07-19","close":5261.4043},{"date":"2021-07-20","close":5148.5356},{"date":"2021-07-21","close":5400.3193},{"date":"2021-07-22","close":5712.8779},{"date":"2021-07-23","close":5409.002},{"date":"2021-07-26","close":5157.2178},{"date":"2021-07-27","close":5157.2178},{"date":"2021-07-28","close":4931.481},{"date":"2021-07-29","close":4974.8921},{"date":"2021-07-30","close":5009.6206},{"date":"2021-08-02","close":5009.6206},{"date":"2021-08-03","close":4853.3418},{"date":"2021-08-04","close":5087.7607},{"date":"2021-08-05","close":5435.0479},{"date":"2021-08-06","close":5287.4512},{"date":"2021-08-09","close":5148.5356},{"date":"2021-08-10","close":5018.3032},{"date":"2021-08-11","close":4957.5283},{"date":"2021-08-12","close":4931.481},{"date":"2021-08-13","close":4731.7905},{"date":"2021-08-17","close":4384.5034},{"date":"2021-08-18","close":4384.5034},{"date":"2021-08-19","close":4037.2161},{"date":"2021-08-20","close":3959.0767},{"date":"2021-08-23","close":4084.968},{"date":"2021-08-24","close":4167.4497},{"date":"2021-08-25","close":4232.5659},{"date":"2021-08-26","close":4271.6353},{"date":"2021-08-27","close":4267.2939},{"date":"2021-08-30","close":4358.457},{"date":"2021-08-31","close":4523.4185},{"date":"2021-09-01","close":4540.7827},{"date":"2021-09-02","close":4480.0078},{"date":"2021-09-03","close":4427.9141},{"date":"2021-09-06","close":4427.9141},{"date":"2021-09-07","close":4427.9141},{"date":"2021-09-08","close":4445.2788},{"date":"2021-09-09","close":4453.9609},{"date":"2021-09-10","close":4349.7754},{"date":"2021-09-13","close":4306.3638},{"date":"2021-09-14","close":4358.457},{"date":"2021-09-15","close":4280.3179},{"date":"2021-09-16","close":4254.271},{"date":"2021-09-17","close":4232.5659},{"date":"2021-09-23","close":4132.7202},{"date":"2021-09-24","close":4037.2161},{"date":"2021-09-27","close":4041.5571},{"date":"2021-09-28","close":3906.9832},{"date":"2021-09-29","close":3846.208},{"date":"2021-09-30","close":3950.3943},{"date":"2021-10-01","close":3885.2778},{"date":"2021-10-05","close":3672.5642},{"date":"2021-10-06","close":3459.8506},{"date":"2021-10-07","close":3655.2002},{"date":"2021-10-08","close":3676.9053},{"date":"2021-10-12","close":3577.0603},{"date":"2021-10-13","close":3681.2466},{"date":"2021-10-14","close":3811.4792},{"date":"2021-10-15","close":3837.5254},{"date":"2021-10-18","close":3846.208},{"date":"2021-10-19","close":3846.208},{"date":"2021-10-20","close":3889.6191},{"date":"2021-10-21","close":3833.1851},{"date":"2021-10-22","close":3772.4092},{"date":"2021-10-25","close":3802.7971},{"date":"2021-10-26","close":3824.5027},{"date":"2021-10-27","close":3841.8669},{"date":"2021-10-28","close":3946.053},{"date":"2021-10-29","close":3880.9368},{"date":"2021-11-01","close":3850.5493},{"date":"2021-11-02","close":3837.5254},{"date":"2021-11-03","close":3772.4092},{"date":"2021-11-04","close":3755.0452},{"date":"2021-11-05","close":3646.5183},{"date":"2021-11-08","close":3659.541},{"date":"2021-11-09","close":3663.8823},{"date":"2021-11-10","close":3529.3086},{"date":"2021-11-11","close":3507.6028},{"date":"2021-11-12","close":3581.4016},{"date":"2021-11-15","close":3659.541},{"date":"2021-11-16","close":3603.1067},{"date":"2021-11-17","close":3559.6958},{"date":"2021-11-18","close":3681.2466},{"date":"2021-11-19","close":3815.8206},{"date":"2021-11-22","close":3763.7275},{"date":"2021-11-23","close":3715.9753},{"date":"2021-11-24","close":3763.7275},{"date":"2021-11-25","close":3893.9597},{"date":"2021-11-26","close":3590.0837},{"date":"2021-11-29","close":3446.8276},{"date":"2021-11-30","close":3212.4084},{"date":"2021-12-01","close":3221.0908},{"date":"2021-12-02","close":3273.1841},{"date":"2021-12-03","close":3342.6414},{"date":"2021-12-06","close":3351.3235},{"date":"2021-12-07","close":3438.1455},{"date":"2021-12-08","close":3464.1919},{"date":"2021-12-09","close":3481.5564},{"date":"2021-12-10","close":3446.8276},{"date":"2021-12-13","close":3455.5098},{"date":"2021-12-14","close":3412.0989},{"date":"2021-12-15","close":3438.1455},{"date":"2021-12-16","close":3668.2234},{"date":"2021-12-17","close":3555.3547},{"date":"2021-12-20","close":3468.533},{"date":"2021-12-21","close":3455.5098},{"date":"2021-12-22","close":3481.5564},{"date":"2021-12-23","close":3507.6028},{"date":"2021-12-24","close":3629.1533},{"date":"2021-12-27","close":3663.8823},{"date":"2021-12-28","close":3629.1533},{"date":"2021-12-29","close":3620.3232},{"date":"2021-12-30","close":3686.5488},{"date":"2022-01-03","close":4175.0},{"date":"2022-01-04","close":3752.7742},{"date":"2022-01-05","close":3779.2642},{"date":"2022-01-06","close":3682.1335},{"date":"2022-01-07","close":3730.699},{"date":"2022-01-10","close":3704.2087},{"date":"2022-01-11","close":3602.6633},{"date":"2022-01-12","close":3673.3035},{"date":"2022-01-13","close":3695.3789},{"date":"2022-01-14","close":3646.8135},{"date":"2022-01-17","close":3602.6633},{"date":"2022-01-18","close":3532.0229},{"date":"2022-01-19","close":3390.7419},{"date":"2022-01-20","close":3523.1926},{"date":"2022-01-21","close":3487.8726},{"date":"2022-01-24","close":3328.9316},{"date":"2022-01-25","close":3125.8403},{"date":"2022-01-26","close":3125.8403},{"date":"2022-01-27","close":3169.9905},{"date":"2022-01-28","close":3169.9905},{"date":"2022-02-03","close":3284.7812},{"date":"2022-02-04","close":3342.1765},{"date":"2022-02-07","close":3351.0066},{"date":"2022-02-08","close":3351.0066},{"date":"2022-02-09","close":3351.0066},{"date":"2022-02-10","close":3390.7419},{"date":"2022-02-11","close":3289.1963},{"date":"2022-02-14","close":3125.8403},{"date":"2022-02-15","close":3041.9546},{"date":"2022-02-16","close":3200.8958},{"date":"2022-02-17","close":3209.7256},{"date":"2022-02-18","close":3311.2712},{"date":"2022-02-21","close":3311.2712},{"date":"2022-02-22","close":3311.2712},{"date":"2022-02-23","close":3311.2712},{"date":"2022-02-24","close":3103.7651},{"date":"2022-02-25","close":3183.2356},{"date":"2022-02-28","close":3183.2356},{"date":"2022-03-02","close":3417.2319},{"date":"2022-03-03","close":3417.2319},{"date":"2022-03-04","close":3417.2319},{"date":"2022-03-07","close":3289.1963},{"date":"2022-03-08","close":3267.1211},{"date":"2022-03-10","close":3267.1211},{"date":"2022-03-11","close":3267.1211},{"date":"2022-03-14","close":3359.8367},{"date":"2022-03-15","close":3359.8367},{"date":"2022-03-16","close":3359.8367},{"date":"2022-03-17","close":3359.8367},{"date":"2022-03-18","close":3549.6829},{"date":"2022-03-21","close":3549.6829},{"date":"2022-03-22","close":3554.0979},{"date":"2022-03-23","close":3567.343},{"date":"2022-03-24","close":3602.6633},{"date":"2022-03-25","close":3576.1731},{"date":"2022-03-28","close":3576.1731},{"date":"2022-03-29","close":3593.8335},{"date":"2022-03-30","close":3576.1731},{"date":"2022-03-31","close":3646.8135},{"date":"2022-04-01","close":3598.2483},{"date":"2022-04-04","close":3620.3232},{"date":"2022-04-05","close":3708.6243},{"date":"2022-04-06","close":3646.8135},{"date":"2022-04-07","close":3562.928},{"date":"2022-04-08","close":3532.0229},{"date":"2022-04-11","close":3532.0229},{"date":"2022-04-12","close":3470.2124},{"date":"2022-04-13","close":3554.0979},{"date":"2022-04-14","close":3624.7383},{"date":"2022-04-15","close":3624.7383},{"date":"2022-04-18","close":3615.9082},{"date":"2022-04-19","close":3642.3987},{"date":"2022-04-20","close":3646.8135},{"date":"2022-04-21","close":3646.8135},{"date":"2022-04-22","close":3620.3232},{"date":"2022-04-25","close":3518.7778},{"date":"2022-04-26","close":3673.3035},{"date":"2022-04-27","close":3602.6633},{"date":"2022-04-28","close":3554.0979},{"date":"2022-04-29","close":3554.0979},{"date":"2022-05-02","close":3532.0229},{"date":"2022-05-03","close":3576.1731},{"date":"2022-05-04","close":3580.5879},{"date":"2022-05-06","close":3483.4575},{"date":"2022-05-09","close":3810.0},{"date":"2022-05-10","close":3355.4216},{"date":"2022-05-11","close":3346.5918},{"date":"2022-05-12","close":3222.9707},{"date":"2022-05-13","close":3284.7812},{"date":"2022-05-16","close":3271.5361},{"date":"2022-05-17","close":3320.1013},{"date":"2022-05-18","close":3302.4414},{"date":"2022-05-19","close":3280.3665},{"date":"2022-05-20","close":3333.3467},{"date":"2022-05-23","close":3324.5164},{"date":"2022-05-24","close":3293.6113},{"date":"2022-05-25","close":3284.7812},{"date":"2022-05-26","close":3284.7812},{"date":"2022-05-27","close":3293.6113},{"date":"2022-05-30","close":3351.0066},{"date":"2022-05-31","close":3355.4216},{"date":"2022-06-02","close":3368.6667},{"date":"2022-06-03","close":3390.7419},{"date":"2022-06-07","close":3403.9871},{"date":"2022-06-08","close":3390.7419},{"date":"2022-06-09","close":3373.0815},{"date":"2022-06-10","close":3289.1963},{"date":"2022-06-13","close":2971.3142},{"date":"2022-06-14","close":2927.1638},{"date":"2022-06-15","close":2754.9778},{"date":"2022-06-16","close":2790.2981},{"date":"2022-06-17","close":2799.1282},{"date":"2022-06-20","close":2578.3767},{"date":"2022-06-21","close":2604.8667},{"date":"2022-06-22","close":2525.3965},{"date":"2022-06-23","close":2392.9453},{"date":"2022-06-24","close":2468.0012},{"date":"2022-06-27","close":2596.0366},{"date":"2022-06-28","close":2613.6968},{"date":"2022-06-29","close":2591.6218},{"date":"2022-06-30","close":2529.8113},{"date":"2022-07-01","close":2490.0759},{"date":"2022-07-04","close":2490.0759},{"date":"2022-07-05","close":2556.3013},{"date":"2022-07-06","close":2547.4714},{"date":"2022-07-07","close":2618.1121},{"date":"2022-07-08","close":2657.8472},{"date":"2022-07-11","close":2609.282},{"date":"2022-07-12","close":2520.9812},{"date":"2022-07-13","close":2520.9812},{"date":"2022-07-14","close":2538.6414},{"date":"2022-07-15","close":2534.2266},{"date":"2022-07-18","close":2582.7917},{"date":"2022-07-19","close":2591.6218},{"date":"2022-07-20","close":2693.1675},{"date":"2022-07-21","close":2724.0728},{"date":"2022-07-22","close":2701.9973},{"date":"2022-07-25","close":2732.9028},{"date":"2022-07-26","close":2785.8828},{"date":"2022-07-27","close":2843.2783},{"date":"2022-07-28","close":2847.6934},{"date":"2022-07-29","close":2852.1082},{"date":"2022-08-01","close":2865.3535},{"date":"2022-08-02","close":2843.2783},{"date":"2022-08-03","close":2856.5234},{"date":"2022-08-04","close":2834.4482},{"date":"2022-08-05","close":2869.7686},{"date":"2022-08-08","close":2847.6934},{"date":"2022-08-09","close":2825.6184},{"date":"2022-08-10","close":2803.543},{"date":"2022-08-11","close":2865.3535},{"date":"2022-08-12","close":2860.9382},{"date":"2022-08-16","close":2816.7881},{"date":"2022-08-17","close":2816.7881},{"date":"2022-08-18","close":2785.8828},{"date":"2022-08-19","close":2772.6382},{"date":"2022-08-22","close":2701.9973},{"date":"2022-08-23","close":2644.6021},{"date":"2022-08-24","close":2688.7522},{"date":"2022-08-25","close":2701.9973},{"date":"2022-08-26","close":2706.4126},{"date":"2022-08-29","close":2622.5269},{"date":"2022-08-30","close":2640.1873},{"date":"2022-08-31","close":2640.1873},{"date":"2022-09-01","close":2578.3767},{"date":"2022-09-02","close":2631.3569},{"date":"2022-09-05","close":2551.8865},{"date":"2022-09-06","close":2529.8113},{"date":"2022-09-07","close":2432.6807},{"date":"2022-09-08","close":2441.5107},{"date":"2022-09-13","close":2529.8113},{"date":"2022-09-14","close":2512.1511},{"date":"2022-09-15","close":2578.3767},{"date":"2022-09-16","close":2525.3965},{"date":"2022-09-19","close":2494.4912},{"date":"2022-09-20","close":2512.1511},{"date":"2022-09-21","close":2503.321},{"date":"2022-09-22","close":2445.9258},{"date":"2022-09-23","close":2322.3049},{"date":"2022-09-26","close":2189.854},{"date":"2022-09-27","close":2176.6091},{"date":"2022-09-28","close":2119.2139},{"date":"2022-09-29","close":2075.0635},{"date":"2022-09-30","close":2061.8184},{"date":"2022-10-04","close":2136.8738},{"date":"2022-10-05","close":2128.0437},{"date":"2022-10-06","close":2225.1743},{"date":"2022-10-07","close":2242.8345},{"date":"2022-10-11","close":2061.8184},{"date":"2022-10-12","close":2026.498},{"date":"2022-10-13","close":1977.9329},{"date":"2022-10-14","close":2039.743},{"date":"2022-10-17","close":2207.5142},{"date":"2022-10-18","close":2331.135},{"date":"2022-10-19","close":2150.1189},{"date":"2022-10-20","close":2097.1384},{"date":"2022-10-21","close":2123.6287},{"date":"2022-10-24","close":2150.1189},{"date":"2022-10-25","close":2194.269},{"date":"2022-10-26","close":2229.5896},{"date":"2022-10-27","close":2282.5698},{"date":"2022-10-28","close":2251.6646},{"date":"2022-10-31","close":2225.1743},{"date":"2022-11-01","close":2220.7593},{"date":"2022-11-02","close":2220.7593},{"date":"2022-11-03","close":2242.8345},{"date":"2022-11-04","close":2251.6646},{"date":"2022-11-07","close":2211.9294},{"date":"2022-11-08","close":2229.5896},{"date":"2022-11-09","close":2251.6646},{"date":"2022-11-10","close":2264.9097},{"date":"2022-11-11","close":2410.6057},{"date":"2022-11-14","close":2397.3604},{"date":"2022-11-15","close":2481.2461},{"date":"2022-11-16","close":2565.1313},{"date":"2022-11-17","close":2560.7166},{"date":"2022-11-18","close":2556.3013},{"date":"2022-11-21","close":2551.8865},{"date":"2022-11-22","close":2556.3013},{"date":"2022-11-23","close":2613.6968},{"date":"2022-11-24","close":2604.8667},{"date":"2022-11-25","close":2626.9421},{"date":"2022-11-28","close":2635.772},{"date":"2022-11-29","close":2631.3569},{"date":"2022-11-30","close":2710.8274},{"date":"2022-12-01","close":2856.5234},{"date":"2022-12-02","close":2891.8438},{"date":"2022-12-05","close":2900.6736},{"date":"2022-12-06","close":2807.9583},{"date":"2022-12-07","close":2785.8828},{"date":"2022-12-08","close":2750.5627},{"date":"2022-12-09","close":2869.7686},{"date":"2022-12-12","close":2821.2034},{"date":"2022-12-13","close":2843.2783},{"date":"2022-12-14","close":2847.6934},{"date":"2022-12-15","close":2847.6934},{"date":"2022-12-16","close":2777.053},{"date":"2022-12-19","close":2768.2227},{"date":"2022-12-20","close":2688.7522},{"date":"2022-12-21","close":2653.4319},{"date":"2022-12-22","close":2701.9973},{"date":"2022-12-23","close":2640.1873},{"date":"2022-12-26","close":2631.3569},{"date":"2022-12-27","close":2706.4126},{"date":"2022-12-28","close":2746.9409},{"date":"2022-12-29","close":2616.3486},{"date":"2023-01-02","close":2679.3936},{"date":"2023-01-03","close":2562.3103},{"date":"2023-01-04","close":2593.8328},{"date":"2023-01-05","close":2701.9094},{"date":"2023-01-06","close":2706.4126},{"date":"2023-01-09","close":2751.4441},{"date":"2023-01-10","close":2733.4314},{"date":"2023-01-11","close":2809.9856},{"date":"2023-01-12","close":2823.4951},{"date":"2023-01-13","close":2846.011},{"date":"2023-01-16","close":2855.0176},{"date":"2023-01-17","close":2805.4824},{"date":"2023-01-18","close":2855.0176},{"date":"2023-01-19","close":2796.4761},{"date":"2023-01-20","close":2868.5271},{"date":"2023-01-25","close":2873.03},{"date":"2023-01-26","close":2868.5271},{"date":"2023-01-27","close":2891.043},{"date":"2023-01-30","close":2886.5398},{"date":"2023-01-31","close":2864.0239},{"date":"2023-02-01","close":2886.5398},{"date":"2023-02-02","close":2922.5652},{"date":"2023-02-03","close":2967.5969},{"date":"2023-02-06","close":2954.0872},{"date":"2023-02-07","close":2985.6096},{"date":"2023-02-08","close":2985.6096},{"date":"2023-02-09","close":2972.1001},{"date":"2023-02-10","close":2891.043},{"date":"2023-02-13","close":2850.5142},{"date":"2023-02-14","close":2850.5142},{"date":"2023-02-15","close":2773.9602},{"date":"2023-02-16","close":2827.9983},{"date":"2023-02-17","close":2859.5205},{"date":"2023-02-20","close":2873.03},{"date":"2023-02-21","close":2877.5334},{"date":"2023-02-22","close":2841.5081},{"date":"2023-02-23","close":2855.0176},{"date":"2023-02-24","close":2873.03},{"date":"2023-02-27","close":2773.9602},{"date":"2023-02-28","close":2864.0239},{"date":"2023-03-02","close":2859.5205},{"date":"2023-03-03","close":2895.5461},{"date":"2023-03-06","close":2891.043},{"date":"2023-03-07","close":2958.5906},{"date":"2023-03-08","close":2909.0557},{"date":"2023-03-09","close":2882.0366},{"date":"2023-03-10","close":2913.5588},{"date":"2023-03-13","close":2809.9856},{"date":"2023-03-14","close":2670.387},{"date":"2023-03-15","close":2760.4507},{"date":"2023-03-16","close":2773.9602},{"date":"2023-03-17","close":2800.9792},{"date":"2023-03-20","close":2737.9346},{"date":"2023-03-21","close":2737.9346},{"date":"2023-03-22","close":2697.406},{"date":"2023-03-23","close":2643.3677},{"date":"2023-03-24","close":2638.8647},{"date":"2023-03-27","close":2593.8328},{"date":"2023-03-28","close":2643.3677},{"date":"2023-03-29","close":2710.9155},{"date":"2023-03-30","close":2710.9155},{"date":"2023-03-31","close":2751.4441},{"date":"2023-04-03","close":2823.4951},{"date":"2023-04-04","close":2900.0493},{"date":"2023-04-05","close":2864.0239},{"date":"2023-04-06","close":2873.03},{"date":"2023-04-07","close":2895.5461},{"date":"2023-04-10","close":2846.011},{"date":"2023-04-11","close":2814.4888},{"date":"2023-04-12","close":2855.0176},{"date":"2023-04-13","close":2873.03},{"date":"2023-04-14","close":2864.0239},{"date":"2023-04-17","close":2827.9983},{"date":"2023-04-18","close":2864.0239},{"date":"2023-04-19","close":2837.0046},{"date":"2023-04-20","close":2755.9473},{"date":"2023-04-21","close":2625.3552},{"date":"2023-04-24","close":2593.8328},{"date":"2023-04-25","close":2557.8074},{"date":"2023-04-26","close":2548.8008},{"date":"2023-04-27","close":2611.8457},{"date":"2023-04-28","close":2571.3169},{"date":"2023-05-02","close":2701.9094},{"date":"2023-05-03","close":2670.387},{"date":"2023-05-04","close":2742.4377},{"date":"2023-05-08","close":2791.9727},{"date":"2023-05-09","close":2787.4697},{"date":"2023-05-10","close":2796.4761},{"date":"2023-05-11","close":2769.4568},{"date":"2023-05-12","close":2773.9602},{"date":"2023-05-15","close":2859.5205},{"date":"2023-05-16","close":2859.5205},{"date":"2023-05-17","close":2882.0366},{"date":"2023-05-18","close":2882.0366},{"date":"2023-05-19","close":2864.0239},{"date":"2023-05-22","close":2945.0811},{"date":"2023-05-23","close":2958.5906},{"date":"2023-05-24","close":2954.0872},{"date":"2023-05-25","close":2877.5334},{"date":"2023-05-26","close":2877.5334},{"date":"2023-05-30","close":2868.5271},{"date":"2023-05-31","close":2868.5271},{"date":"2023-06-01","close":2954.0872},{"date":"2023-06-02","close":2976.6033},{"date":"2023-06-05","close":2981.1064},{"date":"2023-06-07","close":2981.1064},{"date":"2023-06-08","close":2922.5652},{"date":"2023-06-09","close":2922.5652},{"date":"2023-06-12","close":2922.5652},{"date":"2023-06-13","close":2927.0681},{"date":"2023-06-14","close":2904.5525},{"date":"2023-06-15","close":2936.0747},{"date":"2023-06-16","close":2958.5906},{"date":"2023-06-19","close":2963.0938},{"date":"2023-06-20","close":2954.0872},{"date":"2023-06-21","close":2922.5652},{"date":"2023-06-22","close":2877.5334},{"date":"2023-06-23","close":2868.5271},{"date":"2023-06-26","close":2818.9919},{"date":"2023-06-27","close":2868.5271},{"date":"2023-06-28","close":2805.4824},{"date":"2023-06-29","close":2778.4631},{"date":"2023-06-30","close":2818.9919},{"date":"2023-07-03","close":2859.5205},{"date":"2023-07-04","close":2900.0493},{"date":"2023-07-05","close":2882.0366},{"date":"2023-07-06","close":2818.9919},{"date":"2023-07-07","close":2764.9536},{"date":"2023-07-10","close":2742.4377},{"date":"2023-07-11","close":2832.5015},{"date":"2023-07-12","close":2818.9919},{"date":"2023-07-13","close":2818.9919},{"date":"2023-07-14","close":2850.5142},{"date":"2023-07-17","close":2913.5588},{"date":"2023-07-18","close":2873.03},{"date":"2023-07-19","close":2818.9919},{"date":"2023-07-20","close":2791.9727},{"date":"2023-07-21","close":2818.9919},{"date":"2023-07-24","close":2661.3806},{"date":"2023-07-25","close":2539.7947},{"date":"2023-07-26","close":2395.6929},{"date":"2023-07-27","close":2454.2341},{"date":"2023-07-28","close":2512.7756},{"date":"2023-07-31","close":2611.8457},{"date":"2023-08-01","close":2607.3423},{"date":"2023-08-02","close":2512.7756},{"date":"2023-08-03","close":2584.8264},{"date":"2023-08-04","close":2575.8201},{"date":"2023-08-07","close":2629.8582},{"date":"2023-08-08","close":2575.8201},{"date":"2023-08-09","close":2566.8137},{"date":"2023-08-10","close":2634.3616},{"date":"2023-08-11","close":2656.8774},{"date":"2023-08-14","close":2616.3486},{"date":"2023-08-16","close":2521.782},{"date":"2023-08-17","close":2584.8264},{"date":"2023-08-18","close":2656.8774},{"date":"2023-08-21","close":2656.8774},{"date":"2023-08-22","close":2674.8901},{"date":"2023-08-23","close":2728.9285},{"date":"2023-08-24","close":2733.4314},{"date":"2023-08-25","close":2697.406},{"date":"2023-08-28","close":2670.387},{"date":"2023-08-29","close":2755.9473},{"date":"2023-08-30","close":2769.4568},{"date":"2023-08-31","close":2746.9409},{"date":"2023-09-01","close":2773.9602},{"date":"2023-09-04","close":2787.4697},{"date":"2023-09-05","close":2769.4568},{"date":"2023-09-06","close":2746.9409},{"date":"2023-09-07","close":2746.9409},{"date":"2023-09-08","close":2710.9155},{"date":"2023-09-11","close":2697.406},{"date":"2023-09-12","close":2710.9155},{"date":"2023-09-13","close":2728.9285},{"date":"2023-09-14","close":2791.9727},{"date":"2023-09-15","close":2800.9792},{"date":"2023-09-18","close":2782.9666},{"date":"2023-09-19","close":2764.9536},{"date":"2023-09-20","close":2701.9094},{"date":"2023-09-21","close":2611.8457},{"date":"2023-09-22","close":2593.8328},{"date":"2023-09-25","close":2530.7886},{"date":"2023-09-26","close":2548.8008},{"date":"2023-09-27","close":2683.8965},{"date":"2023-10-04","close":2535.2915},{"date":"2023-10-05","close":2562.3103},{"date":"2023-10-06","close":2593.8328},{"date":"2023-10-10","close":2625.3552},{"date":"2023-10-11","close":2616.3486},{"date":"2023-10-12","close":2697.406},{"date":"2023-10-13","close":2733.4314},{"date":"2023-10-16","close":2647.8711},{"date":"2023-10-17","close":2728.9285},{"date":"2023-10-18","close":2746.9409},{"date":"2023-10-19","close":2742.4377},{"date":"2023-10-20","close":2710.9155},{"date":"2023-10-23","close":2692.9031},{"date":"2023-10-24","close":2742.4377},{"date":"2023-10-25","close":2755.9473},{"date":"2023-10-26","close":2697.406},{"date":"2023-10-27","close":2728.9285},{"date":"2023-10-30","close":2751.4441},{"date":"2023-10-31","close":2814.4888},{"date":"2023-11-01","close":2832.5015},{"date":"2023-11-02","close":2864.0239},{"date":"2023-11-03","close":2886.5398},{"date":"2023-11-06","close":2900.0493},{"date":"2023-11-07","close":2882.0366},{"date":"2023-11-08","close":2904.5525},{"date":"2023-11-09","close":2891.043},{"date":"2023-11-10","close":2818.9919},{"date":"2023-11-13","close":2760.4507},{"date":"2023-11-14","close":2773.9602},{"date":"2023-11-15","close":2751.4441},{"date":"2023-11-16","close":2755.9473},{"date":"2023-11-17","close":2683.8965},{"date":"2023-11-20","close":2724.425},{"date":"2023-11-21","close":2764.9536},{"date":"2023-11-22","close":2755.9473},{"date":"2023-11-23","close":2746.9409},{"date":"2023-11-24","close":2769.4568},{"date":"2023-11-27","close":2755.9473},{"date":"2023-11-28","close":2724.425},{"date":"2023-11-29","close":2701.9094},{"date":"2023-11-30","close":2701.9094},{"date":"2023-12-01","close":2607.3423},{"date":"2023-12-04","close":2557.8074},{"date":"2023-12-05","close":2539.7947},{"date":"2023-12-06","close":2593.8328},{"date":"2023-12-07","close":2611.8457},{"date":"2023-12-08","close":2611.8457},{"date":"2023-12-11","close":2575.8201},{"date":"2023-12-12","close":2580.3232},{"date":"2023-12-13","close":2562.3103},{"date":"2023-12-14","close":2584.8264},{"date":"2023-12-15","close":2557.8074},{"date":"2023-12-18","close":2580.3232},{"date":"2023-12-19","close":2598.3362},{"date":"2023-12-20","close":2611.8457},{"date":"2023-12-21","close":2580.3232},{"date":"2023-12-22","close":2598.3362},{"date":"2023-12-26","close":2571.3169},{"date":"2023-12-27","close":2612.864},{"date":"2023-12-28","close":2631.3296},{"date":"2024-01-02","close":2608.2478},{"date":"2024-01-03","close":2649.7952},{"date":"2024-01-04","close":2617.4805},{"date":"2024-01-05","close":2631.3296},{"date":"2024-01-08","close":2622.0969},{"date":"2024-01-09","close":2631.3296},{"date":"2024-01-10","close":2663.6443},{"date":"2024-01-11","close":2668.2605},{"date":"2024-01-12","close":2649.7952},{"date":"2024-01-15","close":2640.5623},{"date":"2024-01-16","close":2585.166},{"date":"2024-01-17","close":2575.9333},{"date":"2024-01-18","close":2566.7007},{"date":"2024-01-19","close":2575.9333},{"date":"2024-01-22","close":2575.9333},{"date":"2024-01-23","close":2552.8516},{"date":"2024-01-24","close":2548.2351},{"date":"2024-01-25","close":2534.386},{"date":"2024-01-26","close":2557.4678},{"date":"2024-01-29","close":2529.7695},{"date":"2024-01-30","close":2548.2351},{"date":"2024-01-31","close":2483.606},{"date":"2024-02-01","close":2534.386},{"date":"2024-02-02","close":2571.3169},{"date":"2024-02-05","close":2548.2351},{"date":"2024-02-06","close":2575.9333},{"date":"2024-02-07","close":2585.166},{"date":"2024-02-08","close":2594.3989},{"date":"2024-02-13","close":2589.7825},{"date":"2024-02-14","close":2603.6316},{"date":"2024-02-15","close":2608.2478},{"date":"2024-02-16","close":2608.2478},{"date":"2024-02-19","close":2617.4805},{"date":"2024-02-20","close":2594.3989},{"date":"2024-02-21","close":2599.0151},{"date":"2024-02-22","close":2594.3989},{"date":"2024-02-23","close":2571.3169},{"date":"2024-02-26","close":2571.3169},{"date":"2024-02-27","close":2548.2351},{"date":"2024-02-28","close":2557.4678},{"date":"2024-02-29","close":2557.4678},{"date":"2024-03-04","close":2552.8516},{"date":"2024-03-05","close":2525.1533},{"date":"2024-03-06","close":2506.6877},{"date":"2024-03-07","close":2525.1533},{"date":"2024-03-08","close":2557.4678},{"date":"2024-03-11","close":2534.386},{"date":"2024-03-12","close":2520.5369},{"date":"2024-03-13","close":2502.0713},{"date":"2024-03-14","close":2506.6877},{"date":"2024-03-15","close":2520.5369},{"date":"2024-03-18","close":2497.4551},{"date":"2024-03-19","close":2511.3042},{"date":"2024-03-20","close":2511.3042},{"date":"2024-03-21","close":2525.1533},{"date":"2024-03-22","close":2529.7695},{"date":"2024-03-25","close":2529.7695},{"date":"2024-03-26","close":2529.7695},{"date":"2024-03-27","close":2511.3042},{"date":"2024-03-28","close":2529.7695},{"date":"2024-03-29","close":2529.7695},{"date":"2024-04-01","close":2529.7695},{"date":"2024-04-02","close":2525.1533},{"date":"2024-04-03","close":2506.6877},{"date":"2024-04-04","close":2483.606},{"date":"2024-04-05","close":2446.6748},{"date":"2024-04-08","close":2442.0586},{"date":"2024-04-09","close":2418.9766},{"date":"2024-04-11","close":2395.895},{"date":"2024-04-12","close":2382.0459},{"date":"2024-04-15","close":2349.7312},{"date":"2024-04-16","close":2303.5676},{"date":"2024-04-17","close":2308.1838},{"date":"2024-04-18","close":2331.2659},{"date":"2024-04-19","close":2303.5676},{"date":"2024-04-22","close":2322.033},{"date":"2024-04-23","close":2340.4985},{"date":"2024-04-24","close":2340.4985},{"date":"2024-04-25","close":2349.7312},{"date":"2024-04-26","close":2349.7312},{"date":"2024-04-29","close":2349.7312},{"date":"2024-04-30","close":2363.5803},{"date":"2024-05-02","close":2400.5115},{"date":"2024-05-03","close":2428.2095},{"date":"2024-05-07","close":2428.2095},{"date":"2024-05-08","close":2474.373},{"date":"2024-05-09","close":2492.8386},{"date":"2024-05-10","close":2492.8386},{"date":"2024-05-13","close":2492.8386},{"date":"2024-05-14","close":2497.4551},{"date":"2024-05-16","close":2483.606},{"date":"2024-05-17","close":2520.5369},{"date":"2024-05-20","close":2529.7695},{"date":"2024-05-21","close":2525.1533},{"date":"2024-05-22","close":2515.9204},{"date":"2024-05-23","close":2520.5369},{"date":"2024-05-24","close":2502.0713},{"date":"2024-05-27","close":2502.0713},{"date":"2024-05-28","close":2492.8386},{"date":"2024-05-29","close":2483.606},{"date":"2024-05-30","close":2455.9077},{"date":"2024-05-31","close":2474.373},{"date":"2024-06-03","close":2465.1404},{"date":"2024-06-04","close":2488.2222},{"date":"2024-06-05","close":2483.606},{"date":"2024-06-07","close":2483.606},{"date":"2024-06-10","close":2451.2913},{"date":"2024-06-11","close":2432.8257},{"date":"2024-06-12","close":2451.2913},{"date":"2024-06-13","close":2465.1404},{"date":"2024-06-14","close":2432.8257},{"date":"2024-06-17","close":2442.0586},{"date":"2024-06-18","close":2423.593},{"date":"2024-06-19","close":2423.593},{"date":"2024-06-20","close":2428.2095},{"date":"2024-06-21","close":2409.7441},{"date":"2024-06-24","close":2391.2786},{"date":"2024-06-25","close":2400.5115},{"date":"2024-06-26","close":2354.3477},{"date":"2024-06-27","close":2354.3477},{"date":"2024-06-28","close":2363.5803},{"date":"2024-07-01","close":2382.0459},{"date":"2024-07-02","close":2331.2659},{"date":"2024-07-03","close":2340.4985},{"date":"2024-07-04","close":2303.5676},{"date":"2024-07-05","close":2294.3347},{"date":"2024-07-08","close":2280.4856},{"date":"2024-07-09","close":2262.0203},{"date":"2024-07-10","close":2262.0203},{"date":"2024-07-11","close":2294.3347},{"date":"2024-07-12","close":2298.9512},{"date":"2024-07-15","close":2331.2659},{"date":"2024-07-16","close":2326.6494},{"date":"2024-07-17","close":2308.1838},{"date":"2024-07-18","close":2243.5547},{"date":"2024-07-19","close":2252.7874},{"date":"2024-07-22","close":2234.322},{"date":"2024-07-23","close":2252.7874},{"date":"2024-07-24","close":2252.7874},{"date":"2024-07-25","close":2238.9382},{"date":"2024-07-26","close":2243.5547},{"date":"2024-07-29","close":2220.4729},{"date":"2024-07-30","close":2234.322},{"date":"2024-07-31","close":2206.624},{"date":"2024-08-01","close":2257.4038},{"date":"2024-08-02","close":2197.3911},{"date":"2024-08-05","close":1998.8873},{"date":"2024-08-06","close":2049.6672},{"date":"2024-08-07","close":2137.3784},{"date":"2024-08-08","close":2118.9128},{"date":"2024-08-09","close":2114.2964},{"date":"2024-08-12","close":2155.8438},{"date":"2024-08-13","close":2234.322},{"date":"2024-08-14","close":2280.4856},{"date":"2024-08-16","close":2262.0203},{"date":"2024-08-19","close":2271.2529},{"date":"2024-08-20","close":2298.9512},{"date":"2024-08-21","close":2262.0203},{"date":"2024-08-22","close":2285.1021},{"date":"2024-08-23","close":2308.1838},{"date":"2024-08-26","close":2285.1021},{"date":"2024-08-27","close":2275.8694},{"date":"2024-08-28","close":2266.6365},{"date":"2024-08-29","close":2243.5547},{"date":"2024-08-30","close":2280.4856},{"date":"2024-09-02","close":2289.7185},{"date":"2024-09-03","close":2285.1021},{"date":"2024-09-04","close":2229.7056},{"date":"2024-09-05","close":2178.9258},{"date":"2024-09-06","close":2178.9258},{"date":"2024-09-09","close":2146.6111},{"date":"2024-09-10","close":2146.6111},{"date":"2024-09-11","close":2141.9946},{"date":"2024-09-12","close":2178.9258},{"date":"2024-09-13","close":2206.624},{"date":"2024-09-19","close":2248.1711},{"date":"2024-09-20","close":2298.9512},{"date":"2024-09-23","close":2303.5676},{"date":"2024-09-24","close":2312.8003},{"date":"2024-09-25","close":2308.1838},{"date":"2024-09-26","close":2326.6494},{"date":"2024-09-27","close":2322.033},{"date":"2024-09-30","close":2308.1838},{"date":"2024-10-02","close":2252.7874},{"date":"2024-10-04","close":2257.4038},{"date":"2024-10-07","close":2252.7874},{"date":"2024-10-08","close":2243.5547},{"date":"2024-10-10","close":2243.5547},{"date":"2024-10-11","close":2252.7874},{"date":"2024-10-14","close":2252.7874},{"date":"2024-10-15","close":2271.2529},{"date":"2024-10-16","close":2271.2529},{"date":"2024-10-17","close":2271.2529},{"date":"2024-10-18","close":2234.322},{"date":"2024-10-21","close":2262.0203},{"date":"2024-10-22","close":2266.6365},{"date":"2024-10-23","close":2280.4856},{"date":"2024-10-24","close":2262.0203},{"date":"2024-10-25","close":2262.0203},{"date":"2024-10-28","close":2266.6365},{"date":"2024-10-29","close":2243.5547},{"date":"2024-10-30","close":2271.2529},{"date":"2024-10-31","close":2308.1838},{"date":"2024-11-01","close":2317.4167},{"date":"2024-11-04","close":2354.3477},{"date":"2024-11-05","close":2414.3604},{"date":"2024-11-06","close":2418.9766},{"date":"2024-11-07","close":2418.9766},{"date":"2024-11-08","close":2423.593},{"date":"2024-11-11","close":2354.3477},{"date":"2024-11-12","close":2308.1838},{"date":"2024-11-13","close":2206.624},{"date":"2024-11-14","close":2132.762},{"date":"2024-11-15","close":2054.2837},{"date":"2024-11-18","close":2063.5164},{"date":"2024-11-19","close":2063.5164},{"date":"2024-11-20","close":2077.3655},{"date":"2024-11-21","close":2063.5164},{"date":"2024-11-22","close":2086.5981},{"date":"2024-11-25","close":2100.4473},{"date":"2024-11-26","close":2063.5164},{"date":"2024-11-27","close":2077.3655},{"date":"2024-11-28","close":2054.2837},{"date":"2024-11-29","close":2035.8182},{"date":"2024-12-02","close":1952.7236},{"date":"2024-12-03","close":1938.8745},{"date":"2024-12-04","close":1966.5728},{"date":"2024-12-05","close":1911.1763},{"date":"2024-12-06","close":1874.2454},{"date":"2024-12-09","close":1773.6085},{"date":"2024-12-10","close":1792.9973},{"date":"2024-12-11","close":1846.5471},{"date":"2024-12-12","close":1897.3271},{"date":"2024-12-13","close":1925.0254},{"date":"2024-12-16","close":1925.0254},{"date":"2024-12-17","close":1943.4908},{"date":"2024-12-18","close":2021.9691},{"date":"2024-12-19","close":2095.8311},{"date":"2024-12-20","close":2114.2964},{"date":"2024-12-23","close":2109.6802},{"date":"2024-12-24","close":2178.9258},{"date":"2024-12-26","close":2215.8567},{"date":"2024-12-27","close":2163.2119},{"date":"2024-12-30","close":2158.4263},{"date":"2025-01-02","close":2158.4263},{"date":"2025-01-03","close":2196.7131},{"date":"2025-01-06","close":2196.7131},{"date":"2025-01-07","close":2211.0708},{"date":"2025-01-08","close":2268.5012},{"date":"2025-01-09","close":2268.5012},{"date":"2025-01-10","close":2278.0728},{"date":"2025-01-13","close":2239.7859},{"date":"2025-01-14","close":2258.9294},{"date":"2025-01-15","close":2201.499},{"date":"2025-01-16","close":2225.4282},{"date":"2025-01-17","close":2215.8567},{"date":"2025-01-20","close":2215.8567},{"date":"2025-01-21","close":2201.499},{"date":"2025-01-22","close":2196.7131},{"date":"2025-01-23","close":2191.9272},{"date":"2025-01-24","close":2163.2119},{"date":"2025-01-31","close":2129.7109},{"date":"2025-02-03","close":2077.0664},{"date":"2025-02-04","close":2105.7817},{"date":"2025-02-05","close":2091.4241},{"date":"2025-02-06","close":2091.4241},{"date":"2025-02-07","close":2129.7109},{"date":"2025-02-10","close":2158.4263},{"date":"2025-02-11","close":2187.1414},{"date":"2025-02-12","close":2134.4968},{"date":"2025-02-13","close":2163.2119},{"date":"2025-02-14","close":2163.2119},{"date":"2025-02-17","close":2129.7109},{"date":"2025-02-18","close":2110.5674},{"date":"2025-02-19","close":2134.4968},{"date":"2025-02-20","close":2110.5674},{"date":"2025-02-21","close":2110.5674},{"date":"2025-02-24","close":2091.4241},{"date":"2025-02-25","close":2120.1392},{"date":"2025-02-26","close":2172.7837},{"date":"2025-02-27","close":2158.4263},{"date":"2025-02-28","close":2134.4968},{"date":"2025-03-04","close":2110.5674},{"date":"2025-03-05","close":2120.1392},{"date":"2025-03-06","close":2120.1392},{"date":"2025-03-07","close":2158.4263},{"date":"2025-03-10","close":2158.4263},{"date":"2025-03-11","close":2139.2827},{"date":"2025-03-12","close":2158.4263},{"date":"2025-03-13","close":2163.2119},{"date":"2025-03-14","close":2163.2119},{"date":"2025-03-17","close":2139.2827},{"date":"2025-03-18","close":2120.1392},{"date":"2025-03-19","close":2129.7109},{"date":"2025-03-20","close":2134.4968},{"date":"2025-03-21","close":2091.4241},{"date":"2025-03-24","close":2096.21},{"date":"2025-03-25","close":2105.7817},{"date":"2025-03-26","close":2100.9958},{"date":"2025-03-27","close":2096.21},{"date":"2025-03-28","close":2043.5653},{"date":"2025-03-31","close":2010.0643},{"date":"2025-04-01","close":2014.8501},{"date":"2025-04-02","close":2057.9229},{"date":"2025-04-03","close":2096.21},{"date":"2025-04-04","close":2096.21},{"date":"2025-04-07","close":2057.9229},{"date":"2025-04-08","close":2062.7087},{"date":"2025-04-09","close":2019.636},{"date":"2025-04-10","close":2086.6382},{"date":"2025-04-11","close":2105.7817},{"date":"2025-04-14","close":2153.6404},{"date":"2025-04-15","close":2158.4263},{"date":"2025-04-16","close":2153.6404},{"date":"2025-04-17","close":2139.2827},{"date":"2025-04-18","close":2153.6404},{"date":"2025-04-21","close":2163.2119},{"date":"2025-04-22","close":2177.5696},{"date":"2025-04-23","close":2191.9272},{"date":"2025-04-24","close":2167.9978},{"date":"2025-04-25","close":2196.7131},{"date":"2025-04-28","close":2172.7837},{"date":"2025-04-29","close":2182.3555},{"date":"2025-04-30","close":2139.2827},{"date":"2025-05-02","close":2139.2827},{"date":"2025-05-07","close":2148.8545},{"date":"2025-05-08","close":2139.2827},{"date":"2025-05-09","close":2139.2827},{"date":"2025-05-12","close":2172.7837},{"date":"2025-05-13","close":2153.6404},{"date":"2025-05-14","close":2215.8567},{"date":"2025-05-15","close":2182.3555},{"date":"2025-05-16","close":2211.0708},{"date":"2025-05-19","close":2167.9978},{"date":"2025-05-20","close":2191.9272},{"date":"2025-05-21","close":2215.8567},{"date":"2025-05-22","close":2177.5696},{"date":"2025-05-23","close":2182.3555},{"date":"2025-05-26","close":2187.1414},{"date":"2025-05-27","close":2201.499},{"date":"2025-05-28","close":2273.2869},{"date":"2025-05-29","close":2292.4304},{"date":"2025-05-30","close":2306.7881},{"date":"2025-06-02","close":2330.7173},{"date":"2025-06-04","close":2364.2185},{"date":"2025-06-05","close":2388.1477},{"date":"2025-06-09","close":2407.2913},{"date":"2025-06-10","close":2402.5054},{"date":"2025-06-11","close":2402.5054},{"date":"2025-06-12","close":2402.5054},{"date":"2025-06-13","close":2340.2891},{"date":"2025-06-16","close":2383.3618},{"date":"2025-06-17","close":2421.6489},{"date":"2025-06-18","close":2421.6489},{"date":"2025-06-19","close":2388.1477},{"date":"2025-06-20","close":2392.9336},{"date":"2025-06-23","close":2388.1477},{"date":"2025-06-24","close":2402.5054},{"date":"2025-06-25","close":2392.9336},{"date":"2025-06-26","close":2392.9336},{"date":"2025-06-27","close":2388.1477},{"date":"2025-06-30","close":2392.9336},{"date":"2025-07-01","close":2373.7903},{"date":"2025-07-02","close":2455.1499},{"date":"2025-07-03","close":2459.9358},{"date":"2025-07-04","close":2459.9358},{"date":"2025-07-07","close":2455.1499},{"date":"2025-07-08","close":2464.7217},{"date":"2025-07-09","close":2488.6511},{"date":"2025-07-10","close":2493.4368},{"date":"2025-07-11","close":2498.2227},{"date":"2025-07-14","close":2479.0793},{"date":"2025-07-15","close":2488.6511},{"date":"2025-07-16","close":2455.1499},{"date":"2025-07-17","close":2450.364},{"date":"2025-07-18","close":2459.9358},{"date":"2025-07-21","close":2416.863},{"date":"2025-07-22","close":2412.0771},{"date":"2025-07-23","close":2407.2913},{"date":"2025-07-24","close":2402.5054},{"date":"2025-07-25","close":2373.7903},{"date":"2025-07-28","close":2383.3618},{"date":"2025-07-29","close":2388.1477},{"date":"2025-07-30","close":2383.3618},{"date":"2025-07-31","close":2397.7195},{"date":"2025-08-01","close":2340.2891},{"date":"2025-08-04","close":2354.6467},{"date":"2025-08-05","close":2364.2185},{"date":"2025-08-06","close":2364.2185},{"date":"2025-08-07","close":2364.2185},{"date":"2025-08-08","close":2345.075},{"date":"2025-08-11","close":2349.8608},{"date":"2025-08-12","close":2345.075},{"date":"2025-08-13","close":2345.075},{"date":"2025-08-14","close":2325.9316},{"date":"2025-08-18","close":2282.8586},{"date":"2025-08-19","close":2273.2869},{"date":"2025-08-20","close":2254.1436},{"date":"2025-08-21","close":2254.1436},{"date":"2025-08-22","close":2249.3577},{"date":"2025-08-25","close":2278.0728},{"date":"2025-08-26","close":2239.7859},{"date":"2025-08-27","close":2239.7859},{"date":"2025-08-28","close":2239.7859},{"date":"2025-08-29","close":2239.7859},{"date":"2025-09-01","close":2215.8567},{"date":"2025-09-02","close":2239.7859},{"date":"2025-09-03","close":2230.2141},{"date":"2025-09-04","close":2249.3577},{"date":"2025-09-05","close":2244.5718},{"date":"2025-09-08","close":2239.7859},{"date":"2025-09-09","close":2263.7153},{"date":"2025-09-10","close":2292.4304},{"date":"2025-09-11","close":2292.4304},{"date":"2025-09-12","close":2297.2163},{"date":"2025-09-15","close":2302.0022},{"date":"2025-09-16","close":2306.7881},{"date":"2025-09-17","close":2297.2163},{"date":"2025-09-18","close":2306.7881},{"date":"2025-09-19","close":2390.0},{"date":"2025-09-22","close":2297.2163},{"date":"2025-09-23","close":2292.4304},{"date":"2025-09-24","close":2292.4304},{"date":"2025-09-25","close":2302.0022},{"date":"2025-09-26","close":2258.9294},{"date":"2025-09-29","close":2263.7153},{"date":"2025-09-30","close":2239.7859},{"date":"2025-10-01","close":2215.8567},{"date":"2025-10-02","close":2220.6423},{"date":"2025-10-10","close":2177.5696},{"date":"2025-10-13","close":2153.6404},{"date":"2025-10-14","close":2167.9978},{"date":"2025-10-15","close":2177.5696},{"date":"2025-10-16","close":2153.6404},{"date":"2025-10-17","close":2139.2827},{"date":"2025-10-20","close":2163.2119},{"date":"2025-10-21","close":2172.7837},{"date":"2025-10-22","close":2163.2119},{"date":"2025-10-23","close":2172.7837},{"date":"2025-10-24","close":2201.499},{"date":"2025-10-27","close":2201.499},{"date":"2025-10-28","close":2187.1414},{"date":"2025-10-29","close":2182.3555},{"date":"2025-10-30","close":2167.9978},{"date":"2025-10-31","close":2182.3555},{"date":"2025-11-03","close":2153.6404},{"date":"2025-11-04","close":2110.5674},{"date":"2025-11-05","close":2100.9958},{"date":"2025-11-06","close":2144.0686},{"date":"2025-11-07","close":2129.7109},{"date":"2025-11-10","close":2153.6404},{"date":"2025-11-11","close":2153.6404},{"date":"2025-11-12","close":2158.4263},{"date":"2025-11-13","close":2172.7837},{"date":"2025-11-14","close":2129.7109},{"date":"2025-11-17","close":2134.4968},{"date":"2025-11-18","close":2100.9958},{"date":"2025-11-19","close":2129.7109},{"date":"2025-11-20","close":2177.5696},{"date":"2025-11-21","close":2167.9978},{"date":"2025-11-24","close":2148.8545},{"date":"2025-11-25","close":2153.6404},{"date":"2025-11-26","close":2163.2119},{"date":"2025-11-27","close":2187.1414},{"date":"2025-11-28","close":2158.4263},{"date":"2025-12-01","close":2177.5696},{"date":"2025-12-02","close":2187.1414},{"date":"2025-12-03","close":2211.0708},{"date":"2025-12-04","close":2206.2849},{"date":"2025-12-05","close":2220.6423},{"date":"2025-12-08","close":2230.2141},{"date":"2025-12-09","close":2239.7859},{"date":"2025-12-10","close":2230.2141},{"date":"2025-12-11","close":2230.2141},{"date":"2025-12-12","close":2235.0},{"date":"2025-12-15","close":2235.0},{"date":"2025-12-16","close":2235.0},{"date":"2025-12-17","close":2230.2141},{"date":"2025-12-18","close":2235.0},{"date":"2025-12-19","close":2235.0},{"date":"2025-12-22","close":2235.0},{"date":"2025-12-23","close":2235.0},{"date":"2025-12-24","close":2249.3577},{"date":"2025-12-26","close":2235.0},{"date":"2025-12-29","close":2325.0},{"date":"2025-12-30","close":2320.0},{"date":"2026-01-02","close":2315.0},{"date":"2026-01-05","close":2355.0},{"date":"2026-01-06","close":2355.0},{"date":"2026-01-07","close":2340.0},{"date":"2026-01-08","close":2280.0},{"date":"2026-01-09","close":2315.0},{"date":"2026-01-12","close":2510.0},{"date":"2026-01-13","close":2460.0},{"date":"2026-01-14","close":2470.0},{"date":"2026-01-15","close":2405.0},{"date":"2026-01-16","close":2475.0},{"date":"2026-01-19","close":2475.0},{"date":"2026-01-20","close":2440.0},{"date":"2026-01-21","close":2395.0},{"date":"2026-01-22","close":2480.0},{"date":"2026-01-23","close":2500.0},{"date":"2026-01-26","close":2495.0},{"date":"2026-01-27","close":2455.0},{"date":"2026-01-28","close":2405.0},{"date":"2026-01-29","close":2430.0},{"date":"2026-01-30","close":2395.0},{"date":"2026-02-02","close":2345.0},{"date":"2026-02-03","close":2315.0},{"date":"2026-02-04","close":2370.0},{"date":"2026-02-05","close":2300.0},{"date":"2026-02-06","close":2290.0},{"date":"2026-02-09","close":2300.0},{"date":"2026-02-10","close":2280.0},{"date":"2026-02-11","close":2330.0},{"date":"2026-02-12","close":2345.0},{"date":"2026-02-13","close":2320.0},{"date":"2026-02-19","close":2340.0},{"date":"2026-02-20","close":2350.0},{"date":"2026-02-23","close":2375.0},{"date":"2026-02-24","close":2405.0},{"date":"2026-02-25","close":2405.0},{"date":"2026-02-26","close":2400.0},{"date":"2026-02-27","close":2395.0},{"date":"2026-03-03","close":2315.0},{"date":"2026-03-04","close":2155.0},{"date":"2026-03-05","close":2220.0},{"date":"2026-03-06","close":2190.0},{"date":"2026-03-09","close":2200.0},{"date":"2026-03-10","close":2245.0},{"date":"2026-03-11","close":2275.0},{"date":"2026-03-12","close":2310.0},{"date":"2026-03-13","close":2320.0},{"date":"2026-03-16","close":2310.0},{"date":"2026-03-17","close":2310.0},{"date":"2026-03-18","close":2320.0},{"date":"2026-03-19","close":2330.0},{"date":"2026-03-20","close":2340.0},{"date":"2026-03-23","close":2240.0},{"date":"2026-03-24","close":2315.0},{"date":"2026-03-25","close":2310.0},{"date":"2026-03-26","close":2280.0},{"date":"2026-03-27","close":2250.0},{"date":"2026-03-30","close":2215.0},{"date":"2026-03-31","close":2215.0},{"date":"2026-04-01","close":2225.0},{"date":"2026-04-02","close":2190.0},{"date":"2026-04-03","close":2180.0},{"date":"2026-04-06","close":2190.0},{"date":"2026-04-07","close":2195.0},{"date":"2026-04-08","close":2230.0},{"date":"2026-04-09","close":2220.0},{"date":"2026-04-10","close":2230.0},{"date":"2026-04-13","close":2230.0},{"date":"2026-04-14","close":2255.0},{"date":"2026-04-15","close":2285.0},{"date":"2026-04-16","close":2310.0},{"date":"2026-04-17","close":2280.0},{"date":"2026-04-20","close":2350.0},{"date":"2026-04-21","close":2375.0},{"date":"2026-04-22","close":2390.0},{"date":"2026-04-23","close":2375.0},{"date":"2026-04-24","close":2375.0},{"date":"2026-04-27","close":2365.0},{"date":"2026-04-28","close":2355.0},{"date":"2026-04-29","close":2350.0},{"date":"2026-04-30","close":2330.0},{"date":"2026-05-04","close":2345.0},{"date":"2026-05-06","close":2300.0},{"date":"2026-05-07","close":2280.0},{"date":"2026-05-08","close":2210.0},{"date":"2026-05-11","close":2160.0},{"date":"2026-05-12","close":2135.0},{"date":"2026-05-13","close":2150.0},{"date":"2026-05-14","close":2170.0},{"date":"2026-05-15","close":2160.0},{"date":"2026-05-18","close":2145.0},{"date":"2026-05-19","close":2095.0},{"date":"2026-05-20","close":2050.0},{"date":"2026-05-21","close":2105.0},{"date":"2026-05-22","close":2105.0},{"date":"2026-05-26","close":2070.0},{"date":"2026-05-27","close":2065.0},{"date":"2026-05-28","close":2035.0},{"date":"2026-05-29","close":2045.0},{"date":"2026-06-01","close":1983.0},{"date":"2026-06-02","close":1981.0},{"date":"2026-06-04","close":1990.0},{"date":"2026-06-05","close":2015.0},{"date":"2026-06-08","close":1978.0},{"date":"2026-06-09","close":2065.0},{"date":"2026-06-10","close":2110.0},{"date":"2026-06-11","close":2045.0},{"date":"2026-06-12","close":2075.0},{"date":"2026-06-15","close":2075.0},{"date":"2026-06-16","close":2055.0},{"date":"2026-06-17","close":2055.0},{"date":"2026-06-18","close":2050.0},{"date":"2026-06-19","close":2040.0},{"date":"2026-06-22","close":2040.0},{"date":"2026-06-23","close":1952.0},{"date":"2026-06-24","close":1975.0},{"date":"2026-06-25","close":1999.0},{"date":"2026-06-26","close":1960.0},{"date":"2026-06-29","close":2035.0},{"date":"2026-06-30","close":2040.0},{"date":"2026-07-01","close":2030.0},{"date":"2026-07-02","close":2010.0},{"date":"2026-07-03","close":2060.0},{"date":"2026-07-06","close":2070.0},{"date":"2026-07-07","close":2075.0},{"date":"2026-07-08","close":2070.0},{"date":"2026-07-09","close":2060.0},{"date":"2026-07-10","close":2095.0},{"date":"2026-07-13","close":2120.0},{"date":"2026-07-14","close":2135.0},{"date":"2026-07-15","close":2145.0},{"date":"2026-07-16","close":2170.0},{"date":"2026-07-20","close":2170.0},{"date":"2026-07-21","close":2190.0},{"date":"2026-07-22","close":2210.0},{"date":"2026-07-23","close":2220.0},{"date":"2026-07-24","close":2220.0},{"date":"2026-07-27","close":2220.0},{"date":"2026-07-28","close":2095.0},{"date":"2026-07-29","close":2050.0},{"date":"2026-07-30","close":2045.0},{"date":"2026-07-31","close":2045.0},{"date":"2026-08-03","close":2040.0},{"date":"2026-08-04","close":2035.0},{"date":"2026-08-05","close":2000.0},{"date":"2026-08-06","close":2025.0},{"date":"2026-08-07","close":2025.0},{"date":"2026-08-10","close":2060.0},{"date":"2026-08-11","close":2080.0},{"date":"2026-08-12","close":2100.0},{"date":"2026-08-13","close":2095.0},{"date":"2026-08-14","close":2120.0},{"date":"2026-08-18","close":2075.0},{"date":"2026-08-19","close":2050.0},{"date":"2026-08-20","close":2050.0},{"date":"2026-08-21","close":2035.0},{"date":"2026-08-24","close":2030.0},{"date":"2026-08-25","close":2005.0},{"date":"2026-08-26","close":2045.0},{"date":"2026-08-27","close":1997.0},{"date":"2026-08-28","close":2035.0},{"date":"2026-08-31","close":2020.0},{"date":"2026-09-01","close":2025.0},{"date":"2026-09-02","close":2015.0},{"date":"2026-09-03","close":1999.0},{"date":"2026-09-04","close":1993.0},{"date":"2026-09-07","close":1997.0},{"date":"2026-09-08","close":1990.0},{"date":"2026-09-09","close":1986.0},{"date":"2026-09-10","close":1985.0},{"date":"2026-09-11","close":1968.0},{"date":"2026-09-14","close":1965.0},{"date":"2026-09-15","close":1975.0},{"date":"2026-09-16","close":1972.0},{"date":"2026-09-17","close":1995.0},{"date":"2026-09-18","close":1990.0},{"date":"2026-09-21","close":1984.0},{"date":"2026-09-22","close":1985.0},{"date":"2026-09-23","close":1976.0},{"date":"2026-09-28","close":1977.0},{"date":"2026-09-29","close":2000.0},{"date":"2026-09-30","close":1973.0},{"date":"2026-10-01","close":1966.0},{"date":"2026-10-02","close":1975.0},{"date":"2026-10-06","close":1956.0},{"date":"2026-10-07","close":1945.0},{"date":"2026-10-08","close":1943.0},{"date":"2026-10-12","close":1927.0},{"date":"2026-10-13","close":1945.0},{"date":"2026-10-14","close":1911.0},{"date":"2026-10-15","close":1918.0},{"date":"2026-10-16","close":1858.0},{"date":"2026-10-19","close":1896.0},{"date":"2026-10-20","close":1899.0},{"date":"2026-10-21","close":1833.0},{"date":"2026-10-22","close":1829.0},{"date":"2026-10-23","close":1820.0}],"chart_data":[{"date":"2024-10-23","open":2244,"high":2280,"low":2244,"close":2280,"volume":13526,"rsi_14":42.5,"sma_20":2463.75,"sma_60":2423.58,"sma_120":2514.75},{"date":"2024-10-24","open":2267,"high":2267,"low":2248,"close":2262,"volume":12020,"rsi_14":53.12,"sma_20":2461.5,"sma_60":2423.75,"sma_120":2514.04},{"date":"2024-10-25","open":2262,"high":2276,"low":2230,"close":2262,"volume":15769,"rsi_14":51.61,"sma_20":2458.75,"sma_60":2423.92,"sma_120":2513.25},{"date":"2024-10-28","open":2262,"high":2267,"low":2244,"close":2267,"volume":18836,"rsi_14":54.84,"sma_20":2456.5,"sma_60":2424.42,"sma_120":2512.5},{"date":"2024-10-29","open":2267,"high":2290,"low":2239,"close":2244,"volume":17922,"rsi_14":50.0,"sma_20":2452.0,"sma_60":2424.42,"sma_120":2511.54},{"date":"2024-10-30","open":2253,"high":2280,"low":2244,"close":2271,"volume":20194,"rsi_14":57.5,"sma_20":2449.25,"sma_60":2425.33,"sma_120":2510.71},{"date":"2024-10-31","open":2271,"high":2308,"low":2253,"close":2308,"volume":26730,"rsi_14":63.04,"sma_20":2449.25,"sma_60":2426.67,"sma_120":2509.88},{"date":"2024-11-01","open":2308,"high":2322,"low":2294,"close":2317,"volume":33410,"rsi_14":64.58,"sma_20":2452.75,"sma_60":2428.67,"sma_120":2508.88},{"date":"2024-11-04","open":2317,"high":2359,"low":2248,"close":2354,"volume":62341,"rsi_14":67.31,"sma_20":2458.0,"sma_60":2430.42,"sma_120":2508.21},{"date":"2024-11-05","open":2354,"high":2414,"low":2354,"close":2414,"volume":35636,"rsi_14":73.85,"sma_20":2466.75,"sma_60":2434.33,"sma_120":2507.67},{"date":"2024-11-06","open":2437,"high":2437,"low":2387,"close":2419,"volume":20066,"rsi_14":74.24,"sma_20":2476.25,"sma_60":2441.92,"sma_120":2507.0},{"date":"2024-11-07","open":2419,"high":2419,"low":2340,"close":2419,"volume":16309,"rsi_14":84.48,"sma_20":2485.75,"sma_60":2448.58,"sma_120":2506.33},{"date":"2024-11-08","open":2396,"high":2433,"low":2396,"close":2424,"volume":15729,"rsi_14":83.02,"sma_20":2495.0,"sma_60":2453.75,"sma_120":2505.71},{"date":"2024-11-11","open":2424,"high":2428,"low":2336,"close":2354,"volume":12836,"rsi_14":64.18,"sma_20":2500.5,"sma_60":2458.0,"sma_120":2504.42},{"date":"2024-11-12","open":2401,"high":2401,"low":2216,"close":2308,"volume":36281,"rsi_14":54.05,"sma_20":2502.5,"sma_60":2461.5,"sma_120":2502.83},{"date":"2024-11-13","open":2290,"high":2290,"low":2179,"close":2207,"volume":31287,"rsi_14":43.48,"sma_20":2499.0,"sma_60":2462.42,"sma_120":2500.0},{"date":"2024-11-14","open":2207,"high":2211,"low":2124,"close":2133,"volume":28615,"rsi_14":37.04,"sma_20":2491.5,"sma_60":2460.58,"sma_120":2496.42},{"date":"2024-11-15","open":2124,"high":2124,"low":1985,"close":2054,"volume":53538,"rsi_14":31.45,"sma_20":2481.75,"sma_60":2456.5,"sma_120":2492.17},{"date":"2024-11-18","open":2045,"high":2110,"low":2036,"close":2064,"volume":44015,"rsi_14":33.88,"sma_20":2471.0,"sma_60":2452.92,"sma_120":2488.08},{"date":"2024-11-19","open":2064,"high":2105,"low":2045,"close":2064,"volume":17839,"rsi_14":30.43,"sma_20":2460.0,"sma_60":2449.17,"sma_120":2483.96},{"date":"2024-11-20","open":2064,"high":2082,"low":2040,"close":2077,"volume":17956,"rsi_14":27.27,"sma_20":2449.0,"sma_60":2445.17,"sma_120":2480.12},{"date":"2024-11-21","open":2077,"high":2077,"low":2036,"close":2064,"volume":26106,"rsi_14":25.23,"sma_20":2438.25,"sma_60":2441.58,"sma_120":2476.17},{"date":"2024-11-22","open":2045,"high":2087,"low":2045,"close":2087,"volume":17315,"rsi_14":23.15,"sma_20":2428.75,"sma_60":2438.0,"sma_120":2472.5},{"date":"2024-11-25","open":2087,"high":2100,"low":2087,"close":2100,"volume":8395,"rsi_14":15.31,"sma_20":2419.75,"sma_60":2434.25,"sma_120":2469.04},{"date":"2024-11-26","open":2100,"high":2100,"low":2059,"close":2064,"volume":18097,"rsi_14":13.33,"sma_20":2410.0,"sma_60":2430.25,"sma_120":2465.5},{"date":"2024-11-27","open":2064,"high":2082,"low":2064,"close":2077,"volume":16342,"rsi_14":15.74,"sma_20":2399.5,"sma_60":2426.67,"sma_120":2461.92},{"date":"2024-11-28","open":2050,"high":2073,"low":2050,"close":2054,"volume":10949,"rsi_14":14.29,"sma_20":2385.75,"sma_60":2422.83,"sma_120":2458.21},{"date":"2024-11-29","open":2054,"high":2059,"low":2027,"close":2036,"volume":17332,"rsi_14":15.84,"sma_20":2370.5,"sma_60":2419.08,"sma_120":2454.12},{"date":"2024-12-02","open":2036,"high":2036,"low":1939,"close":1953,"volume":41673,"rsi_14":14.68,"sma_20":2348.75,"sma_60":2413.17,"sma_120":2449.33},{"date":"2024-12-03","open":1953,"high":1985,"low":1930,"close":1939,"volume":25544,"rsi_14":17.78,"sma_20":2323.0,"sma_60":2406.83,"sma_120":2444.42},{"date":"2024-12-04","open":1925,"high":1967,"low":1902,"close":1967,"volume":28254,"rsi_14":27.5,"sma_20":2298.5,"sma_60":2401.08,"sma_120":2440.04},{"date":"2024-12-05","open":1967,"high":1967,"low":1911,"close":1911,"volume":14867,"rsi_14":29.33,"sma_20":2271.0,"sma_60":2395.33,"sma_120":2435.33},{"date":"2024-12-06","open":1911,"high":1911,"low":1860,"close":1874,"volume":27468,"rsi_14":24.69,"sma_20":2241.25,"sma_60":2389.83,"sma_120":2430.12},{"date":"2024-12-09","open":1870,"high":1874,"low":1774,"close":1774,"volume":51540,"rsi_14":19.46,"sma_20":2209.8,"sma_60":2382.52,"sma_120":2423.88},{"date":"2024-12-10","open":1774,"high":1807,"low":1773,"close":1793,"volume":58904,"rsi_14":20.38,"sma_20":2181.9,"sma_60":2376.13,"sma_120":2418.11},{"date":"2024-12-11","open":1810,"high":1860,"low":1810,"close":1847,"volume":23037,"rsi_14":29.13,"sma_20":2162.4,"sma_60":2370.72,"sma_120":2412.73},{"date":"2024-12-12","open":1856,"high":1902,"low":1847,"close":1897,"volume":15736,"rsi_14":32.72,"sma_20":2149.65,"sma_60":2366.3,"sma_120":2407.98},{"date":"2024-12-13","open":1879,"high":1925,"low":1860,"close":1925,"volume":6078,"rsi_14":34.38,"sma_20":2142.65,"sma_60":2361.72,"sma_120":2403.48},{"date":"2024-12-16","open":1925,"high":1957,"low":1920,"close":1925,"volume":30558,"rsi_14":36.8,"sma_20":2135.15,"sma_60":2356.63,"sma_120":2398.94},{"date":"2024-12-17","open":1925,"high":1948,"low":1911,"close":1943,"volume":19644,"rsi_14":37.35,"sma_20":2128.65,"sma_60":2351.13,"sma_120":2394.73},{"date":"2024-12-18","open":1930,"high":2027,"low":1930,"close":2022,"volume":29473,"rsi_14":47.24,"sma_20":2125.65,"sma_60":2346.13,"sma_120":2391.4},{"date":"2024-12-19","open":2008,"high":2119,"low":1967,"close":2096,"volume":31958,"rsi_14":54.69,"sma_20":2127.4,"sma_60":2342.38,"sma_120":2388.65},{"date":"2024-12-20","open":2087,"high":2124,"low":2008,"close":2114,"volume":54542,"rsi_14":64.04,"sma_20":2128.9,"sma_60":2338.8,"sma_120":2386.48},{"date":"2024-12-23","open":2096,"high":2133,"low":2068,"close":2110,"volume":11564,"rsi_14":65.09,"sma_20":2129.4,"sma_60":2335.22,"sma_120":2384.28},{"date":"2024-12-24","open":2105,"high":2184,"low":2096,"close":2179,"volume":40186,"rsi_14":67.48,"sma_20":2135.65,"sma_60":2332.55,"sma_120":2382.61},{"date":"2024-12-26","open":2179,"high":2239,"low":2137,"close":2216,"volume":68287,"rsi_14":75.86,"sma_20":2143.15,"sma_60":2330.63,"sma_120":2381.11},{"date":"2024-12-27","open":2240,"high":2259,"low":2163,"close":2163,"volume":19561,"rsi_14":65.58,"sma_20":2144.9,"sma_60":2326.63,"sma_120":2378.9},{"date":"2024-12-30","open":2163,"high":2163,"low":2134,"close":2158,"volume":10582,"rsi_14":76.34,"sma_20":2147.4,"sma_60":2323.55,"sma_120":2376.57},{"date":"2025-01-02","open":2154,"high":2158,"low":2096,"close":2158,"volume":23249,"rsi_14":75.53,"sma_20":2154.4,"sma_60":2320.38,"sma_120":2374.57},{"date":"2025-01-03","open":2158,"high":2216,"low":2134,"close":2197,"volume":10878,"rsi_14":74.79,"sma_20":2164.15,"sma_60":2317.97,"sma_120":2372.98},{"date":"2025-01-06","open":2211,"high":2225,"low":2173,"close":2197,"volume":15398,"rsi_14":72.22,"sma_20":2172.4,"sma_60":2315.72,"sma_120":2371.53},{"date":"2025-01-07","open":2201,"high":2240,"low":2187,"close":2211,"volume":13118,"rsi_14":71.43,"sma_20":2184.4,"sma_60":2313.72,"sma_120":2370.36},{"date":"2025-01-08","open":2245,"high":2278,"low":2173,"close":2269,"volume":11037,"rsi_14":74.36,"sma_20":2201.4,"sma_60":2312.55,"sma_120":2369.69},{"date":"2025-01-09","open":2273,"high":2273,"low":2225,"close":2269,"volume":4834,"rsi_14":73.45,"sma_20":2223.85,"sma_60":2311.38,"sma_120":2368.73},{"date":"2025-01-10","open":2269,"high":2278,"low":2211,"close":2278,"volume":10047,"rsi_14":69.39,"sma_20":2245.75,"sma_60":2310.05,"sma_120":2367.82},{"date":"2025-01-13","open":2278,"high":2278,"low":2216,"close":2240,"volume":9282,"rsi_14":57.78,"sma_20":2262.75,"sma_60":2308.05,"sma_120":2366.28},{"date":"2025-01-14","open":2211,"high":2269,"low":2192,"close":2259,"volume":1857,"rsi_14":57.78,"sma_20":2278.0,"sma_60":2306.38,"sma_120":2364.94},{"date":"2025-01-15","open":2259,"high":2259,"low":2192,"close":2201,"volume":6016,"rsi_14":51.49,"sma_20":2288.75,"sma_60":2304.38,"sma_120":2363.28},{"date":"2025-01-16","open":2201,"high":2259,"low":2201,"close":2225,"volume":2127,"rsi_14":46.15,"sma_20":2300.75,"sma_60":2302.3,"sma_120":2362.4},{"date":"2025-01-17","open":2221,"high":2221,"low":2197,"close":2216,"volume":3358,"rsi_14":40.0,"sma_20":2311.25,"sma_60":2299.97,"sma_120":2361.36},{"date":"2025-01-20","open":2206,"high":2216,"low":2173,"close":2216,"volume":7701,"rsi_14":59.65,"sma_20":2317.5,"sma_60":2297.38,"sma_120":2360.48},{"date":"2025-01-21","open":2216,"high":2216,"low":2163,"close":2201,"volume":4478,"rsi_14":57.63,"sma_20":2319.0,"sma_60":2294.88,"sma_120":2359.32},{"date":"2025-01-22","open":2201,"high":2201,"low":2158,"close":2197,"volume":5496,"rsi_14":56.67,"sma_20":2319.25,"sma_60":2292.3,"sma_120":2358.11},{"date":"2025-01-23","open":2178,"high":2211,"low":2168,"close":2192,"volume":4811,"rsi_14":49.06,"sma_20":2319.5,"sma_60":2289.55,"sma_120":2356.98},{"date":"2025-01-24","open":2201,"high":2201,"low":2139,"close":2163,"volume":6277,"rsi_14":44.07,"sma_20":2314.5,"sma_60":2286.72,"sma_120":2355.57},{"date":"2025-01-31","open":2149,"high":2163,"low":2063,"close":2130,"volume":14694,"rsi_14":36.51,"sma_20":2305.75,"sma_60":2282.8,"sma_120":2354.07},{"date":"2025-02-03","open":2115,"high":2115,"low":2029,"close":2077,"volume":17721,"rsi_14":17.74,"sma_20":2301.25,"sma_60":2277.3,"sma_120":2351.98},{"date":"2025-02-04","open":2077,"high":2106,"low":2044,"close":2106,"volume":20016,"rsi_14":25.0,"sma_20":2298.5,"sma_60":2272.13,"sma_120":2350.4},{"date":"2025-02-05","open":2106,"high":2111,"low":2020,"close":2091,"volume":5501,"rsi_14":21.74,"sma_20":2295.0,"sma_60":2266.05,"sma_120":2348.23},{"date":"2025-02-06","open":2082,"high":2106,"low":2063,"close":2091,"volume":7936,"rsi_14":24.59,"sma_20":2289.5,"sma_60":2258.88,"sma_120":2346.61},{"date":"2025-02-07","open":2087,"high":2158,"low":2087,"close":2130,"volume":17726,"rsi_14":29.23,"sma_20":2286.0,"sma_60":2252.3,"sma_120":2347.11},{"date":"2025-02-10","open":2106,"high":2163,"low":2096,"close":2158,"volume":10877,"rsi_14":42.37,"sma_20":2283.25,"sma_60":2246.22,"sma_120":2347.4},{"date":"2025-02-11","open":2163,"high":2201,"low":2134,"close":2187,"volume":5682,"rsi_14":43.33,"sma_20":2279.0,"sma_60":2240.55,"sma_120":2347.15},{"date":"2025-02-12","open":2187,"high":2187,"low":2130,"close":2134,"volume":5483,"rsi_14":37.68,"sma_20":2272.0,"sma_60":2235.22,"sma_120":2346.61},{"date":"2025-02-13","open":2134,"high":2173,"low":2134,"close":2163,"volume":13325,"rsi_14":42.67,"sma_20":2266.0,"sma_60":2231.22,"sma_120":2346.36},{"date":"2025-02-14","open":2149,"high":2163,"low":2130,"close":2163,"volume":9430,"rsi_14":44.44,"sma_20":2262.0,"sma_60":2229.05,"sma_120":2345.73},{"date":"2025-02-17","open":2163,"high":2173,"low":2130,"close":2130,"volume":8975,"rsi_14":41.03,"sma_20":2255.25,"sma_60":2227.63,"sma_120":2344.11},{"date":"2025-02-18","open":2134,"high":2158,"low":2111,"close":2111,"volume":11821,"rsi_14":39.51,"sma_20":2250.5,"sma_60":2227.3,"sma_120":2341.9},{"date":"2025-02-19","open":2111,"high":2158,"low":2111,"close":2134,"volume":6650,"rsi_14":46.25,"sma_20":2245.75,"sma_60":2227.22,"sma_120":2340.07},{"date":"2025-02-20","open":2139,"high":2163,"low":2101,"close":2111,"volume":20511,"rsi_14":47.44,"sma_20":2240.25,"sma_60":2226.72,"sma_120":2337.94},{"date":"2025-02-21","open":2111,"high":2149,"low":2106,"close":2111,"volume":7594,"rsi_14":55.22,"sma_20":2234.75,"sma_60":2225.97,"sma_120":2335.57},{"date":"2025-02-24","open":2120,"high":2120,"low":2091,"close":2091,"volume":9499,"rsi_14":47.69,"sma_20":2229.0,"sma_60":2225.13,"sma_120":2333.36},{"date":"2025-02-25","open":2106,"high":2125,"low":2044,"close":2120,"volume":23266,"rsi_14":54.41,"sma_20":2225.0,"sma_60":2224.38,"sma_120":2331.19},{"date":"2025-02-26","open":2120,"high":2173,"low":2120,"close":2173,"volume":32660,"rsi_14":60.76,"sma_20":2224.0,"sma_60":2224.3,"sma_120":2329.28},{"date":"2025-02-27","open":2173,"high":2192,"low":2139,"close":2158,"volume":3163,"rsi_14":54.05,"sma_20":2223.75,"sma_60":2224.63,"sma_120":2327.44},{"date":"2025-02-28","open":2168,"high":2168,"low":2096,"close":2134,"volume":11298,"rsi_14":46.58,"sma_20":2224.0,"sma_60":2224.3,"sma_120":2325.48},{"date":"2025-03-04","open":2134,"high":2168,"low":2067,"close":2111,"volume":6709,"rsi_14":38.89,"sma_20":2225.75,"sma_60":2223.97,"sma_120":2323.4},{"date":"2025-03-05","open":2111,"high":2134,"low":2091,"close":2120,"volume":3470,"rsi_14":47.62,"sma_20":2226.5,"sma_60":2224.13,"sma_120":2321.61},{"date":"2025-03-06","open":2101,"high":2134,"low":2101,"close":2120,"volume":2518,"rsi_14":42.11,"sma_20":2228.0,"sma_60":2225.8,"sma_120":2319.48},{"date":"2025-03-07","open":2125,"high":2163,"low":2096,"close":2158,"volume":6510,"rsi_14":49.23,"sma_20":2231.5,"sma_60":2228.38,"sma_120":2317.61},{"date":"2025-03-10","open":2163,"high":2163,"low":2144,"close":2158,"volume":2349,"rsi_14":55.17,"sma_20":2233.0,"sma_60":2230.47,"sma_120":2315.78},{"date":"2025-03-11","open":2125,"high":2192,"low":2115,"close":2139,"volume":4881,"rsi_14":55.17,"sma_20":2232.0,"sma_60":2233.22,"sma_120":2314.28},{"date":"2025-03-12","open":2125,"high":2158,"low":2115,"close":2158,"volume":5639,"rsi_14":54.39,"sma_20":2230.5,"sma_60":2236.97,"sma_120":2313.4},{"date":"2025-03-13","open":2158,"high":2192,"low":2115,"close":2163,"volume":9767,"rsi_14":60.38,"sma_20":2232.0,"sma_60":2242.62,"sma_120":2312.57},{"date":"2025-03-14","open":2144,"high":2187,"low":2139,"close":2163,"volume":5981,"rsi_14":60.38,"sma_20":2232.0,"sma_60":2247.92,"sma_120":2312.03},{"date":"2025-03-17","open":2163,"high":2173,"low":2130,"close":2139,"volume":13757,"rsi_14":59.26,"sma_20":2230.75,"sma_60":2251.83,"sma_120":2311.28},{"date":"2025-03-18","open":2139,"high":2163,"low":2120,"close":2120,"volume":10487,"rsi_14":50.0,"sma_20":2230.25,"sma_60":2254.5,"sma_120":2310.4},{"date":"2025-03-19","open":2144,"high":2144,"low":2106,"close":2130,"volume":1819,"rsi_14":39.53,"sma_20":2231.25,"sma_60":2256.83,"sma_120":2309.28},{"date":"2025-03-20","open":2130,"high":2158,"low":2058,"close":2134,"volume":15993,"rsi_14":43.9,"sma_20":2231.25,"sma_60":2259.25,"sma_120":2307.94},{"date":"2025-03-21","open":2120,"high":2139,"low":2091,"close":2091,"volume":16733,"rsi_14":40.0,"sma_20":2230.25,"sma_60":2260.58,"sma_120":2305.86},{"date":"2025-03-24","open":2091,"high":2139,"low":2091,"close":2096,"volume":1809,"rsi_14":46.34,"sma_20":2229.5,"sma_60":2260.58,"sma_120":2303.36},{"date":"2025-03-25","open":2125,"high":2139,"low":2091,"close":2106,"volume":19419,"rsi_14":46.34,"sma_20":2230.25,"sma_60":2259.42,"sma_120":2300.9},{"date":"2025-03-26","open":2106,"high":2134,"low":2082,"close":2101,"volume":7299,"rsi_14":45.24,"sma_20":2229.25,"sma_60":2257.83,"sma_120":2298.32},{"date":"2025-03-27","open":2101,"high":2101,"low":2077,"close":2096,"volume":9804,"rsi_14":31.43,"sma_20":2225.25,"sma_60":2256.25,"sma_120":2295.73},{"date":"2025-03-28","open":2091,"high":2091,"low":2029,"close":2044,"volume":16192,"rsi_14":23.91,"sma_20":2219.25,"sma_60":2252.5,"sma_120":2292.53},{"date":"2025-03-31","open":2044,"high":2044,"low":1943,"close":2010,"volume":10460,"rsi_14":22.45,"sma_20":2212.75,"sma_60":2247.5,"sma_120":2289.07},{"date":"2025-04-01","open":2010,"high":2024,"low":1981,"close":2015,"volume":16043,"rsi_14":17.39,"sma_20":2207.75,"sma_60":2244.92,"sma_120":2285.78},{"date":"2025-04-02","open":2015,"high":2063,"low":2015,"close":2058,"volume":25164,"rsi_14":29.63,"sma_20":2204.5,"sma_60":2243.17,"sma_120":2283.36},{"date":"2025-04-03","open":2058,"high":2111,"low":2044,"close":2096,"volume":19192,"rsi_14":38.71,"sma_20":2203.25,"sma_60":2242.08,"sma_120":2281.23},{"date":"2025-04-04","open":2087,"high":2101,"low":2044,"close":2096,"volume":9616,"rsi_14":42.11,"sma_20":2200.0,"sma_60":2240.33,"sma_120":2279.15},{"date":"2025-04-07","open":2082,"high":2096,"low":2010,"close":2058,"volume":24609,"rsi_14":39.34,"sma_20":2194.75,"sma_60":2237.92,"sma_120":2276.82},{"date":"2025-04-08","open":2058,"high":2082,"low":2015,"close":2063,"volume":20371,"rsi_14":38.33,"sma_20":2190.75,"sma_60":2235.33,"sma_120":2274.53},{"date":"2025-04-09","open":2063,"high":2096,"low":2010,"close":2020,"volume":18421,"rsi_14":32.35,"sma_20":2183.5,"sma_60":2231.0,"sma_120":2271.78},{"date":"2025-04-10","open":2039,"high":2091,"low":2029,"close":2087,"volume":21921,"rsi_14":49.32,"sma_20":2179.5,"sma_60":2227.83,"sma_120":2269.61},{"date":"2025-04-11","open":2087,"high":2106,"low":2067,"close":2106,"volume":20884,"rsi_14":51.32,"sma_20":2176.5,"sma_60":2224.83,"sma_120":2267.44},{"date":"2025-04-14","open":2106,"high":2163,"low":2106,"close":2154,"volume":29793,"rsi_14":55.95,"sma_20":2177.25,"sma_60":2223.33,"sma_120":2265.69},{"date":"2025-04-15","open":2154,"high":2168,"low":2130,"close":2158,"volume":12900,"rsi_14":57.14,"sma_20":2179.25,"sma_60":2221.58,"sma_120":2263.98},{"date":"2025-04-16","open":2158,"high":2158,"low":2101,"close":2154,"volume":9179,"rsi_14":57.14,"sma_20":2180.5,"sma_60":2220.75,"sma_120":2262.57},{"date":"2025-04-17","open":2154,"high":2168,"low":2120,"close":2139,"volume":21830,"rsi_14":63.16,"sma_20":2180.75,"sma_60":2219.25,"sma_120":2260.78},{"date":"2025-04-18","open":2139,"high":2163,"low":2134,"close":2154,"volume":7428,"rsi_14":70.83,"sma_20":2184.0,"sma_60":2218.17,"sma_120":2259.07},{"date":"2025-04-21","open":2149,"high":2254,"low":2122,"close":2163,"volume":34388,"rsi_14":71.23,"sma_20":2187.5,"sma_60":2217.25,"sma_120":2257.32},{"date":"2025-04-22","open":2173,"high":2201,"low":2144,"close":2178,"volume":37687,"rsi_14":68.66,"sma_20":2191.25,"sma_60":2216.83,"sma_120":2255.86},{"date":"2025-04-23","open":2192,"high":2201,"low":2158,"close":2192,"volume":22359,"rsi_14":66.13,"sma_20":2196.0,"sma_60":2216.75,"sma_120":2254.53},{"date":"2025-04-24","open":2168,"high":2201,"low":2163,"close":2168,"volume":14580,"rsi_14":61.19,"sma_20":2199.75,"sma_60":2216.33,"sma_120":2252.94},{"date":"2025-04-25","open":2201,"high":2201,"low":2168,"close":2197,"volume":18696,"rsi_14":72.31,"sma_20":2207.75,"sma_60":2216.92,"sma_120":2251.82},{"date":"2025-04-28","open":2187,"high":2201,"low":2154,"close":2173,"volume":28006,"rsi_14":66.67,"sma_20":2216.25,"sma_60":2217.67,"sma_120":2250.23},{"date":"2025-04-29","open":2173,"high":2187,"low":2158,"close":2182,"volume":13842,"rsi_14":77.42,"sma_20":2225.0,"sma_60":2219.5,"sma_120":2248.4},{"date":"2025-04-30","open":2178,"high":2178,"low":2139,"close":2139,"volume":25188,"rsi_14":59.65,"sma_20":2229.25,"sma_60":2220.08,"sma_120":2246.11},{"date":"2025-05-02","open":2139,"high":2178,"low":2130,"close":2139,"volume":21640,"rsi_14":56.6,"sma_20":2231.5,"sma_60":2220.92,"sma_120":2243.48},{"date":"2025-05-07","open":2144,"high":2168,"low":2130,"close":2149,"volume":18089,"rsi_14":48.89,"sma_20":2234.25,"sma_60":2221.92,"sma_120":2240.4},{"date":"2025-05-08","open":2154,"high":2168,"low":2130,"close":2139,"volume":10626,"rsi_14":45.65,"sma_20":2238.5,"sma_60":2222.08,"sma_120":2237.19},{"date":"2025-05-09","open":2139,"high":2173,"low":2139,"close":2139,"volume":16004,"rsi_14":46.67,"sma_20":2242.5,"sma_60":2221.75,"sma_120":2233.98},{"date":"2025-05-12","open":2139,"high":2173,"low":2139,"close":2173,"volume":12296,"rsi_14":57.14,"sma_20":2250.5,"sma_60":2221.5,"sma_120":2231.03},{"date":"2025-05-13","open":2173,"high":2197,"low":2149,"close":2154,"volume":10808,"rsi_14":50.0,"sma_20":2254.0,"sma_60":2221.83,"sma_120":2228.53},{"date":"2025-05-14","open":2173,"high":2216,"low":2144,"close":2216,"volume":26039,"rsi_14":59.02,"sma_20":2259.75,"sma_60":2222.75,"sma_120":2226.98},{"date":"2025-05-15","open":2216,"high":2221,"low":2173,"close":2182,"volume":13431,"rsi_14":50.77,"sma_20":2261.25,"sma_60":2223.08,"sma_120":2226.07},{"date":"2025-05-16","open":2173,"high":2249,"low":2173,"close":2211,"volume":21185,"rsi_14":52.94,"sma_20":2264.0,"sma_60":2224.5,"sma_120":2226.07},{"date":"2025-05-19","open":2211,"high":2240,"low":2163,"close":2168,"volume":36165,"rsi_14":50.0,"sma_20":2264.75,"sma_60":2225.5,"sma_120":2226.4},{"date":"2025-05-20","open":2178,"high":2221,"low":2178,"close":2192,"volume":8108,"rsi_14":49.3,"sma_20":2267.5,"sma_60":2226.5,"sma_120":2226.86},{"date":"2025-05-21","open":2192,"high":2230,"low":2192,"close":2216,"volume":22263,"rsi_14":56.34,"sma_20":2270.75,"sma_60":2228.33,"sma_120":2227.53},{"date":"2025-05-22","open":2211,"high":2211,"low":2163,"close":2178,"volume":33367,"rsi_14":49.35,"sma_20":2271.5,"sma_60":2229.5,"sma_120":2227.73},{"date":"2025-05-23","open":2178,"high":2182,"low":2163,"close":2182,"volume":7177,"rsi_14":56.52,"sma_20":2271.75,"sma_60":2231.08,"sma_120":2228.11},{"date":"2025-05-26","open":2182,"high":2197,"low":2158,"close":2187,"volume":19113,"rsi_14":57.14,"sma_20":2271.5,"sma_60":2232.25,"sma_120":2228.32},{"date":"2025-05-27","open":2187,"high":2235,"low":2178,"close":2201,"volume":50172,"rsi_14":57.75,"sma_20":2273.25,"sma_60":2232.75,"sma_120":2228.53},{"date":"2025-05-28","open":2201,"high":2273,"low":2182,"close":2273,"volume":31932,"rsi_14":66.67,"sma_20":2277.25,"sma_60":2234.75,"sma_120":2229.69},{"date":"2025-05-29","open":2273,"high":2316,"low":2245,"close":2292,"volume":19558,"rsi_14":68.18,"sma_20":2283.5,"sma_60":2237.5,"sma_120":2230.9},{"date":"2025-05-30","open":2297,"high":2336,"low":2278,"close":2307,"volume":38791,"rsi_14":66.67,"sma_20":2290.0,"sma_60":2240.92,"sma_120":2232.44},{"date":"2025-06-02","open":2326,"high":2331,"low":2288,"close":2331,"volume":22617,"rsi_14":71.76,"sma_20":2300.0,"sma_60":2244.58,"sma_120":2234.36},{"date":"2025-06-04","open":2350,"high":2364,"low":2331,"close":2364,"volume":16245,"rsi_14":69.62,"sma_20":2311.75,"sma_60":2248.83,"sma_120":2237.32},{"date":"2025-06-05","open":2364,"high":2403,"low":2364,"close":2388,"volume":23208,"rsi_14":77.92,"sma_20":2324.25,"sma_60":2252.83,"sma_120":2240.61},{"date":"2025-06-09","open":2388,"high":2412,"low":2388,"close":2407,"volume":14458,"rsi_14":77.33,"sma_20":2338.25,"sma_60":2257.17,"sma_120":2243.82},{"date":"2025-06-10","open":2407,"high":2412,"low":2379,"close":2403,"volume":17747,"rsi_14":86.57,"sma_20":2352.0,"sma_60":2261.75,"sma_120":2247.48},{"date":"2025-06-11","open":2412,"high":2417,"low":2369,"close":2403,"volume":9243,"rsi_14":85.48,"sma_20":2364.0,"sma_60":2266.0,"sma_120":2251.48},{"date":"2025-06-12","open":2403,"high":2407,"low":2379,"close":2403,"volume":9084,"rsi_14":84.21,"sma_20":2377.0,"sma_60":2270.17,"sma_120":2256.39},{"date":"2025-06-13","open":2403,"high":2426,"low":2297,"close":2340,"volume":55942,"rsi_14":77.42,"sma_20":2383.5,"sma_60":2273.25,"sma_120":2260.58},{"date":"2025-06-16","open":2340,"high":2393,"low":2331,"close":2383,"volume":21324,"rsi_14":80.0,"sma_20":2394.0,"sma_60":2277.5,"sma_120":2264.67},{"date":"2025-06-17","open":2383,"high":2431,"low":2383,"close":2422,"volume":15233,"rsi_14":81.82,"sma_20":2405.0,"sma_60":2282.75,"sma_120":2268.62},{"date":"2025-06-18","open":2422,"high":2431,"low":2393,"close":2422,"volume":22144,"rsi_14":81.08,"sma_20":2418.25,"sma_60":2287.83,"sma_120":2272.33},{"date":"2025-06-19","open":2422,"high":2422,"low":2350,"close":2388,"volume":16780,"rsi_14":68.18,"sma_20":2428.5,"sma_60":2292.25,"sma_120":2275.75},{"date":"2025-06-20","open":2388,"high":2393,"low":2355,"close":2393,"volume":7003,"rsi_14":66.67,"sma_20":2437.75,"sma_60":2297.5,"sma_120":2279.04},{"date":"2025-06-23","open":2383,"high":2388,"low":2364,"close":2388,"volume":24927,"rsi_14":63.93,"sma_20":2448.75,"sma_60":2302.58,"sma_120":2281.58},{"date":"2025-06-24","open":2388,"high":2412,"low":2374,"close":2403,"volume":20279,"rsi_14":62.71,"sma_20":2460.25,"sma_60":2307.75,"sma_120":2283.58},{"date":"2025-06-25","open":2403,"high":2422,"low":2383,"close":2393,"volume":7318,"rsi_14":55.56,"sma_20":2471.0,"sma_60":2312.83,"sma_120":2285.33},{"date":"2025-06-26","open":2393,"high":2403,"low":2359,"close":2393,"volume":7872,"rsi_14":51.02,"sma_20":2481.0,"sma_60":2318.0,"sma_120":2287.12},{"date":"2025-06-27","open":2393,"high":2426,"low":2369,"close":2388,"volume":12124,"rsi_14":45.65,"sma_20":2487.0,"sma_60":2324.0,"sma_120":2288.25},{"date":"2025-06-30","open":2388,"high":2403,"low":2374,"close":2393,"volume":13224,"rsi_14":47.83,"sma_20":2492.25,"sma_60":2330.67,"sma_120":2289.08},{"date":"2025-07-01","open":2393,"high":2393,"low":2350,"close":2374,"volume":16244,"rsi_14":44.0,"sma_20":2495.75,"sma_60":2336.92,"sma_120":2290.92},{"date":"2025-07-02","open":2364,"high":2470,"low":2355,"close":2455,"volume":100842,"rsi_14":58.21,"sma_20":2502.25,"sma_60":2343.83,"sma_120":2293.5},{"date":"2025-07-03","open":2474,"high":2474,"low":2407,"close":2460,"volume":42398,"rsi_14":72.73,"sma_20":2507.25,"sma_60":2350.17,"sma_120":2296.12},{"date":"2025-07-04","open":2460,"high":2460,"low":2431,"close":2460,"volume":22059,"rsi_14":67.39,"sma_20":2511.0,"sma_60":2356.5,"sma_120":2298.42},{"date":"2025-07-07","open":2460,"high":2479,"low":2450,"close":2455,"volume":18279,"rsi_14":58.97,"sma_20":2513.5,"sma_60":2363.42,"sma_120":2300.67},{"date":"2025-07-08","open":2455,"high":2484,"low":2431,"close":2465,"volume":7048,"rsi_14":60.98,"sma_20":2516.75,"sma_60":2370.42,"sma_120":2302.88},{"date":"2025-07-09","open":2465,"high":2498,"low":2450,"close":2489,"volume":37751,"rsi_14":76.92,"sma_20":2521.25,"sma_60":2378.58,"sma_120":2304.79},{"date":"2025-07-10","open":2503,"high":2503,"low":2470,"close":2493,"volume":31609,"rsi_14":76.92,"sma_20":2526.0,"sma_60":2385.67,"sma_120":2306.75},{"date":"2025-07-11","open":2493,"high":2498,"low":2465,"close":2498,"volume":27258,"rsi_14":79.49,"sma_20":2534.25,"sma_60":2392.5,"sma_120":2308.67},{"date":"2025-07-14","open":2503,"high":2503,"low":2470,"close":2479,"volume":9766,"rsi_14":70.0,"sma_20":2539.25,"sma_60":2398.17,"sma_120":2310.75},{"date":"2025-07-15","open":2479,"high":2484,"low":2450,"close":2489,"volume":24875,"rsi_14":75.0,"sma_20":2542.75,"sma_60":2403.92,"sma_120":2312.75},{"date":"2025-07-16","open":2489,"high":2489,"low":2450,"close":2455,"volume":11493,"rsi_14":63.83,"sma_20":2544.5,"sma_60":2409.17,"sma_120":2314.96},{"date":"2025-07-17","open":2455,"high":2455,"low":2403,"close":2450,"volume":37947,"rsi_14":63.83,"sma_20":2547.75,"sma_60":2414.58,"sma_120":2316.92},{"date":"2025-07-18","open":2450,"high":2460,"low":2431,"close":2460,"volume":49977,"rsi_14":64.58,"sma_20":2551.25,"sma_60":2419.92,"sma_120":2319.04},{"date":"2025-07-21","open":2441,"high":2460,"low":2417,"close":2417,"volume":19296,"rsi_14":58.49,"sma_20":2552.75,"sma_60":2424.33,"sma_120":2320.79},{"date":"2025-07-22","open":2417,"high":2436,"low":2359,"close":2412,"volume":14266,"rsi_14":37.84,"sma_20":2553.25,"sma_60":2428.42,"sma_120":2322.62},{"date":"2025-07-23","open":2412,"high":2417,"low":2383,"close":2407,"volume":8785,"rsi_14":35.14,"sma_20":2554.0,"sma_60":2432.17,"sma_120":2324.46},{"date":"2025-07-24","open":2407,"high":2417,"low":2388,"close":2403,"volume":8850,"rsi_14":34.21,"sma_20":2554.5,"sma_60":2436.25,"sma_120":2326.29},{"date":"2025-07-25","open":2403,"high":2403,"low":2369,"close":2374,"volume":12402,"rsi_14":30.23,"sma_20":2553.75,"sma_60":2439.33,"sma_120":2328.12},{"date":"2025-07-28","open":2374,"high":2383,"low":2355,"close":2383,"volume":7468,"rsi_14":30.23,"sma_20":2553.25,"sma_60":2443.0,"sma_120":2330.33},{"date":"2025-07-29","open":2383,"high":2393,"low":2374,"close":2388,"volume":2921,"rsi_14":23.08,"sma_20":2554.0,"sma_60":2446.58,"sma_120":2333.04},{"date":"2025-07-30","open":2393,"high":2393,"low":2369,"close":2383,"volume":2948,"rsi_14":20.51,"sma_20":2550.25,"sma_60":2450.83,"sma_120":2335.46},{"date":"2025-07-31","open":2383,"high":2398,"low":2249,"close":2398,"volume":31390,"rsi_14":24.39,"sma_20":2547.0,"sma_60":2455.33,"sma_120":2338.12},{"date":"2025-08-01","open":2398,"high":2431,"low":2273,"close":2340,"volume":22519,"rsi_14":20.41,"sma_20":2540.75,"sma_60":2458.67,"sma_120":2340.29},{"date":"2025-08-04","open":2340,"high":2355,"low":2312,"close":2355,"volume":9790,"rsi_14":22.0,"sma_20":2535.5,"sma_60":2462.42,"sma_120":2342.25},{"date":"2025-08-05","open":2355,"high":2364,"low":2321,"close":2364,"volume":23476,"rsi_14":28.89,"sma_20":2530.25,"sma_60":2466.33,"sma_120":2344.04},{"date":"2025-08-06","open":2340,"high":2374,"low":2340,"close":2364,"volume":3432,"rsi_14":29.55,"sma_20":2523.75,"sma_60":2469.67,"sma_120":2345.58},{"date":"2025-08-07","open":2364,"high":2364,"low":2340,"close":2364,"volume":8527,"rsi_14":26.19,"sma_20":2517.0,"sma_60":2473.33,"sma_120":2347.58},{"date":"2025-08-08","open":2364,"high":2364,"low":2316,"close":2345,"volume":10617,"rsi_14":29.73,"sma_20":2509.0,"sma_60":2475.58,"sma_120":2349.17},{"date":"2025-08-11","open":2345,"high":2350,"low":2321,"close":2350,"volume":9609,"rsi_14":32.43,"sma_20":2502.25,"sma_60":2478.5,"sma_120":2350.79},{"date":"2025-08-12","open":2350,"high":2355,"low":2321,"close":2345,"volume":2713,"rsi_14":32.43,"sma_20":2494.75,"sma_60":2480.83,"sma_120":2352.67},{"date":"2025-08-13","open":2345,"high":2345,"low":2326,"close":2345,"volume":2756,"rsi_14":33.33,"sma_20":2489.0,"sma_60":2483.92,"sma_120":2354.71},{"date":"2025-08-14","open":2345,"high":2383,"low":2316,"close":2326,"volume":9918,"rsi_14":35.29,"sma_20":2482.5,"sma_60":2486.25,"sma_120":2356.38},{"date":"2025-08-18","open":2312,"high":2355,"low":2278,"close":2283,"volume":17944,"rsi_14":24.39,"sma_20":2473.25,"sma_60":2487.42,"sma_120":2357.88},{"date":"2025-08-19","open":2283,"high":2283,"low":2235,"close":2273,"volume":43806,"rsi_14":21.43,"sma_20":2465.75,"sma_60":2489.08,"sma_120":2359.29},{"date":"2025-08-20","open":2273,"high":2273,"low":2235,"close":2254,"volume":7709,"rsi_14":20.0,"sma_20":2457.5,"sma_60":2490.33,"sma_120":2360.71},{"date":"2025-08-21","open":2254,"high":2254,"low":2225,"close":2254,"volume":5172,"rsi_14":14.29,"sma_20":2449.5,"sma_60":2491.5,"sma_120":2361.88},{"date":"2025-08-22","open":2254,"high":2264,"low":2245,"close":2249,"volume":8192,"rsi_14":19.35,"sma_20":2441.5,"sma_60":2492.33,"sma_120":2362.54},{"date":"2025-08-25","open":2249,"high":2278,"low":2235,"close":2278,"volume":10145,"rsi_14":26.47,"sma_20":2436.5,"sma_60":2492.42,"sma_120":2363.58},{"date":"2025-08-26","open":2283,"high":2283,"low":2221,"close":2240,"volume":16148,"rsi_14":17.5,"sma_20":2429.0,"sma_60":2491.5,"sma_120":2364.5},{"date":"2025-08-27","open":2249,"high":2249,"low":2211,"close":2240,"volume":16653,"rsi_14":17.5,"sma_20":2421.25,"sma_60":2490.33,"sma_120":2365.62},{"date":"2025-08-28","open":2240,"high":2240,"low":2216,"close":2240,"volume":10068,"rsi_14":17.5,"sma_20":2413.75,"sma_60":2488.75,"sma_120":2366.67},{"date":"2025-08-29","open":2240,"high":2240,"low":2221,"close":2240,"volume":17335,"rsi_14":19.44,"sma_20":2405.5,"sma_60":2486.58,"sma_120":2367.71},{"date":"2025-09-01","open":2225,"high":2240,"low":2211,"close":2216,"volume":4468,"rsi_14":15.0,"sma_20":2399.0,"sma_60":2483.58,"sma_120":2368.21},{"date":"2025-09-02","open":2206,"high":2240,"low":2187,"close":2240,"volume":16130,"rsi_14":25.0,"sma_20":2393.0,"sma_60":2480.67,"sma_120":2368.92},{"date":"2025-09-03","open":2240,"high":2245,"low":2206,"close":2230,"volume":34524,"rsi_14":23.91,"sma_20":2386.0,"sma_60":2477.67,"sma_120":2369.71},{"date":"2025-09-04","open":2230,"high":2254,"low":2225,"close":2249,"volume":5707,"rsi_14":32.61,"sma_20":2380.0,"sma_60":2475.0,"sma_120":2370.5},{"date":"2025-09-05","open":2264,"high":2264,"low":2221,"close":2245,"volume":10143,"rsi_14":39.47,"sma_20":2373.75,"sma_60":2472.25,"sma_120":2371.21},{"date":"2025-09-08","open":2273,"high":2273,"low":2235,"close":2240,"volume":11974,"rsi_14":40.54,"sma_20":2368.25,"sma_60":2470.5,"sma_120":2371.88},{"date":"2025-09-09","open":2240,"high":2264,"low":2230,"close":2264,"volume":3879,"rsi_14":52.63,"sma_20":2363.75,"sma_60":2468.42,"sma_120":2372.96},{"date":"2025-09-10","open":2264,"high":2297,"low":2240,"close":2292,"volume":15722,"rsi_14":59.09,"sma_20":2361.0,"sma_60":2466.17,"sma_120":2374.46},{"date":"2025-09-11","open":2292,"high":2292,"low":2264,"close":2292,"volume":11600,"rsi_14":60.47,"sma_20":2358.25,"sma_60":2463.92,"sma_120":2375.88},{"date":"2025-09-12","open":2292,"high":2297,"low":2259,"close":2297,"volume":8738,"rsi_14":55.26,"sma_20":2356.75,"sma_60":2462.33,"sma_120":2377.29},{"date":"2025-09-15","open":2297,"high":2302,"low":2269,"close":2302,"volume":15153,"rsi_14":70.97,"sma_20":2357.75,"sma_60":2460.75,"sma_120":2379.12},{"date":"2025-09-16","open":2278,"high":2312,"low":2273,"close":2307,"volume":10311,"rsi_14":71.88,"sma_20":2359.5,"sma_60":2459.33,"sma_120":2380.96},{"date":"2025-09-17","open":2288,"high":2302,"low":2269,"close":2297,"volume":16716,"rsi_14":67.65,"sma_20":2361.75,"sma_60":2457.5,"sma_120":2382.62},{"date":"2025-09-18","open":2312,"high":2326,"low":2302,"close":2307,"volume":9424,"rsi_14":63.89,"sma_20":2363.5,"sma_60":2455.67,"sma_120":2384.25},{"date":"2025-09-19","open":2390,"high":2400,"low":2370,"close":2390,"volume":4018,"rsi_14":74.19,"sma_20":2365.5,"sma_60":2453.83,"sma_120":2385.92},{"date":"2025-09-22","open":2283,"high":2321,"low":2201,"close":2297,"volume":23901,"rsi_14":71.43,"sma_20":2366.5,"sma_60":2452.25,"sma_120":2388.12},{"date":"2025-09-23","open":2297,"high":2345,"low":2235,"close":2292,"volume":16450,"rsi_14":74.07,"sma_20":2369.25,"sma_60":2450.5,"sma_120":2390.58},{"date":"2025-09-24","open":2292,"high":2345,"low":2235,"close":2292,"volume":12955,"rsi_14":69.57,"sma_20":2372.0,"sma_60":2449.08,"sma_120":2393.0},{"date":"2025-09-25","open":2292,"high":2302,"low":2254,"close":2302,"volume":7125,"rsi_14":75.0,"sma_20":2375.25,"sma_60":2446.42,"sma_120":2395.12},{"date":"2025-09-26","open":2297,"high":2302,"low":2235,"close":2259,"volume":14950,"rsi_14":56.25,"sma_20":2376.25,"sma_60":2442.92,"sma_120":2396.54},{"date":"2025-09-29","open":2259,"high":2264,"low":2230,"close":2264,"volume":6533,"rsi_14":50.0,"sma_20":2378.75,"sma_60":2439.5,"sma_120":2398.0},{"date":"2025-09-30","open":2254,"high":2264,"low":2225,"close":2240,"volume":8554,"rsi_14":29.63,"sma_20":2378.75,"sma_60":2435.75,"sma_120":2399.58},{"date":"2025-10-01","open":2240,"high":2240,"low":2197,"close":2216,"volume":8472,"rsi_14":25.0,"sma_20":2378.0,"sma_60":2431.42,"sma_120":2400.92},{"date":"2025-10-02","open":2225,"high":2249,"low":2206,"close":2221,"volume":17549,"rsi_14":21.88,"sma_20":2376.0,"sma_60":2426.58,"sma_120":2402.58},{"date":"2025-10-10","open":2197,"high":2240,"low":2173,"close":2178,"volume":9071,"rsi_14":15.79,"sma_20":2372.5,"sma_60":2421.08,"sma_120":2403.38},{"date":"2025-10-13","open":2158,"high":2173,"low":2125,"close":2154,"volume":24075,"rsi_14":11.9,"sma_20":2368.0,"sma_60":2415.08,"sma_120":2403.79},{"date":"2025-10-14","open":2144,"high":2178,"low":2144,"close":2168,"volume":9091,"rsi_14":18.6,"sma_20":2363.0,"sma_60":2409.67,"sma_120":2403.92},{"date":"2025-10-15","open":2163,"high":2225,"low":2154,"close":2178,"volume":5026,"rsi_14":23.26,"sma_20":2357.0,"sma_60":2404.25,"sma_120":2404.08},{"date":"2025-10-16","open":2216,"high":2216,"low":2139,"close":2154,"volume":19902,"rsi_14":20.83,"sma_20":2349.75,"sma_60":2399.0,"sma_120":2404.08},{"date":"2025-10-17","open":2149,"high":2154,"low":2134,"close":2139,"volume":7041,"rsi_14":16.33,"sma_20":2341.5,"sma_60":2393.58,"sma_120":2404.08},{"date":"2025-10-20","open":2139,"high":2221,"low":2120,"close":2163,"volume":21127,"rsi_14":24.53,"sma_20":2334.25,"sma_60":2388.42,"sma_120":2404.17},{"date":"2025-10-21","open":2163,"high":2187,"low":2149,"close":2173,"volume":13417,"rsi_14":27.27,"sma_20":2327.25,"sma_60":2384.17,"sma_120":2404.25},{"date":"2025-10-22","open":2173,"high":2173,"low":2144,"close":2163,"volume":9397,"rsi_14":23.64,"sma_20":2320.25,"sma_60":2379.83,"sma_120":2404.12},{"date":"2025-10-23","open":2158,"high":2173,"low":2158,"close":2173,"volume":4794,"rsi_14":31.25,"sma_20":2314.25,"sma_60":2375.75,"sma_120":2403.96},{"date":"2025-10-24","open":2187,"high":2201,"low":2163,"close":2201,"volume":6431,"rsi_14":37.74,"sma_20":2309.75,"sma_60":2372.25,"sma_120":2404.25},{"date":"2025-10-27","open":2201,"high":2211,"low":2173,"close":2201,"volume":18768,"rsi_14":41.67,"sma_20":2304.75,"sma_60":2369.25,"sma_120":2404.29},{"date":"2025-10-28","open":2211,"high":2211,"low":2173,"close":2187,"volume":12824,"rsi_14":43.48,"sma_20":2299.25,"sma_60":2365.83,"sma_120":2404.42},{"date":"2025-10-29","open":2192,"high":2192,"low":2154,"close":2182,"volume":6720,"rsi_14":43.48,"sma_20":2293.5,"sma_60":2362.25,"sma_120":2404.42},{"date":"2025-10-30","open":2182,"high":2206,"low":2154,"close":2168,"volume":7075,"rsi_14":47.62,"sma_20":2286.5,"sma_60":2358.5,"sma_120":2404.67},{"date":"2025-10-31","open":2168,"high":2197,"low":2168,"close":2182,"volume":6874,"rsi_14":57.5,"sma_20":2282.5,"sma_60":2354.75,"sma_120":2405.04},{"date":"2025-11-03","open":2182,"high":2197,"low":2149,"close":2154,"volume":13642,"rsi_14":46.51,"sma_20":2276.75,"sma_60":2351.5,"sma_120":2405.08},{"date":"2025-11-04","open":2154,"high":2154,"low":2091,"close":2111,"volume":29941,"rsi_14":36.0,"sma_20":2270.0,"sma_60":2347.25,"sma_120":2404.83},{"date":"2025-11-05","open":2111,"high":2111,"low":2082,"close":2101,"volume":6409,"rsi_14":38.3,"sma_20":2264.0,"sma_60":2342.67,"sma_120":2404.5},{"date":"2025-11-06","open":2101,"high":2144,"low":2087,"close":2144,"volume":10248,"rsi_14":50.94,"sma_20":2260.5,"sma_60":2338.83,"sma_120":2404.25},{"date":"2025-11-07","open":2139,"high":2144,"low":2087,"close":2130,"volume":8591,"rsi_14":43.14,"sma_20":2258.0,"sma_60":2334.75,"sma_120":2404.04},{"date":"2025-11-10","open":2130,"high":2154,"low":2106,"close":2154,"volume":37481,"rsi_14":46.3,"sma_20":2258.0,"sma_60":2331.42,"sma_120":2403.5},{"date":"2025-11-11","open":2192,"high":2192,"low":2125,"close":2154,"volume":4988,"rsi_14":48.08,"sma_20":2257.25,"sma_60":2328.0,"sma_120":2403.25},{"date":"2025-11-12","open":2178,"high":2178,"low":2149,"close":2158,"volume":4048,"rsi_14":47.06,"sma_20":2256.25,"sma_60":2324.75,"sma_120":2402.79},{"date":"2025-11-13","open":2158,"high":2173,"low":2139,"close":2173,"volume":2887,"rsi_14":43.75,"sma_20":2257.25,"sma_60":2321.75,"sma_120":2402.83},{"date":"2025-11-14","open":2158,"high":2163,"low":2130,"close":2130,"volume":2791,"rsi_14":36.84,"sma_20":2256.75,"sma_60":2318.33,"sma_120":2402.29},{"date":"2025-11-17","open":2130,"high":2154,"low":2111,"close":2134,"volume":9969,"rsi_14":40.0,"sma_20":2255.25,"sma_60":2315.75,"sma_120":2401.58},{"date":"2025-11-18","open":2134,"high":2134,"low":2091,"close":2101,"volume":12558,"rsi_14":36.07,"sma_20":2251.5,"sma_60":2312.75,"sma_120":2400.92},{"date":"2025-11-19","open":2111,"high":2144,"low":2087,"close":2130,"volume":15109,"rsi_14":43.75,"sma_20":2249.75,"sma_60":2310.58,"sma_120":2400.46},{"date":"2025-11-20","open":2111,"high":2178,"low":2111,"close":2178,"volume":17267,"rsi_14":49.3,"sma_20":2250.0,"sma_60":2309.25,"sma_120":2400.38},{"date":"2025-11-21","open":2178,"high":2178,"low":2125,"close":2168,"volume":8772,"rsi_14":52.24,"sma_20":2248.25,"sma_60":2307.83,"sma_120":2400.08},{"date":"2025-11-24","open":2168,"high":2182,"low":2125,"close":2149,"volume":15063,"rsi_14":56.45,"sma_20":2245.5,"sma_60":2305.58,"sma_120":2399.0},{"date":"2025-11-25","open":2125,"high":2225,"low":2125,"close":2154,"volume":32858,"rsi_14":59.02,"sma_20":2243.75,"sma_60":2304.08,"sma_120":2397.79},{"date":"2025-11-26","open":2144,"high":2230,"low":2144,"close":2163,"volume":12831,"rsi_14":53.7,"sma_20":2242.75,"sma_60":2302.75,"sma_120":2396.54},{"date":"2025-11-27","open":2168,"high":2197,"low":2158,"close":2187,"volume":5834,"rsi_14":60.71,"sma_20":2243.75,"sma_60":2301.83,"sma_120":2395.29},{"date":"2025-11-28","open":2182,"high":2197,"low":2158,"close":2158,"volume":5588,"rsi_14":50.88,"sma_20":2242.5,"sma_60":2300.42,"sma_120":2393.5},{"date":"2025-12-01","open":2168,"high":2201,"low":2168,"close":2178,"volume":9170,"rsi_14":54.1,"sma_20":2243.75,"sma_60":2299.75,"sma_120":2391.67},{"date":"2025-12-02","open":2178,"high":2216,"low":2178,"close":2187,"volume":3529,"rsi_14":54.84,"sma_20":2247.75,"sma_60":2298.83,"sma_120":2389.75},{"date":"2025-12-03","open":2187,"high":2216,"low":2173,"close":2211,"volume":6708,"rsi_14":56.25,"sma_20":2253.5,"sma_60":2298.5,"sma_120":2388.08},{"date":"2025-12-04","open":2211,"high":2216,"low":2154,"close":2206,"volume":11913,"rsi_14":64.29,"sma_20":2256.75,"sma_60":2297.75,"sma_120":2386.38},{"date":"2025-12-05","open":2206,"high":2221,"low":2158,"close":2221,"volume":15922,"rsi_14":65.52,"sma_20":2261.5,"sma_60":2297.33,"sma_120":2384.79},{"date":"2025-12-08","open":2230,"high":2230,"low":2201,"close":2230,"volume":2890,"rsi_14":75.47,"sma_20":2265.5,"sma_60":2297.17,"sma_120":2383.83},{"date":"2025-12-09","open":2230,"high":2249,"low":2211,"close":2240,"volume":8726,"rsi_14":73.47,"sma_20":2270.0,"sma_60":2296.75,"sma_120":2382.58},{"date":"2025-12-10","open":2240,"high":2245,"low":2221,"close":2230,"volume":5934,"rsi_14":63.41,"sma_20":2273.75,"sma_60":2295.67,"sma_120":2380.92},{"date":"2025-12-11","open":2230,"high":2235,"low":2163,"close":2230,"volume":24065,"rsi_14":66.67,"sma_20":2276.75,"sma_60":2294.58,"sma_120":2379.25},{"date":"2025-12-12","open":2206,"high":2235,"low":2206,"close":2235,"volume":2854,"rsi_14":75.0,"sma_20":2282.25,"sma_60":2293.5,"sma_120":2377.92},{"date":"2025-12-15","open":2235,"high":2240,"low":2221,"close":2235,"volume":4188,"rsi_14":74.29,"sma_20":2287.5,"sma_60":2292.33,"sma_120":2376.54},{"date":"2025-12-16","open":2235,"high":2249,"low":2216,"close":2235,"volume":3586,"rsi_14":72.73,"sma_20":2294.5,"sma_60":2291.08,"sma_120":2375.21},{"date":"2025-12-17","open":2230,"high":2235,"low":2211,"close":2230,"volume":5249,"rsi_14":65.52,"sma_20":2299.75,"sma_60":2289.92,"sma_120":2373.71},{"date":"2025-12-18","open":2201,"high":2240,"low":2201,"close":2235,"volume":3241,"rsi_14":83.33,"sma_20":2302.75,"sma_60":2289.0,"sma_120":2372.33},{"date":"2025-12-19","open":2235,"high":2240,"low":2216,"close":2235,"volume":5067,"rsi_14":80.0,"sma_20":2306.25,"sma_60":2288.08,"sma_120":2370.96},{"date":"2025-12-22","open":2235,"high":2240,"low":2201,"close":2235,"volume":12132,"rsi_14":77.78,"sma_20":2310.75,"sma_60":2287.0,"sma_120":2369.62},{"date":"2025-12-23","open":2235,"high":2240,"low":2201,"close":2235,"volume":109878,"rsi_14":69.23,"sma_20":2315.0,"sma_60":2286.0,"sma_120":2368.25},{"date":"2025-12-24","open":2216,"high":2249,"low":2211,"close":2249,"volume":8955,"rsi_14":80.0,"sma_20":2319.5,"sma_60":2285.25,"sma_120":2367.17},{"date":"2025-12-26","open":2249,"high":2254,"low":2211,"close":2235,"volume":11190,"rsi_14":60.0,"sma_20":2322.0,"sma_60":2284.08,"sma_120":2365.25},{"date":"2025-12-29","open":2335,"high":2335,"low":2285,"close":2325,"volume":10090,"rsi_14":46.67,"sma_20":2325.5,"sma_60":2283.5,"sma_120":2363.21},{"date":"2025-12-30","open":2320,"high":2335,"low":2300,"close":2320,"volume":12883,"rsi_14":35.71,"sma_20":2327.75,"sma_60":2282.75,"sma_120":2361.12},{"date":"2026-01-02","open":2320,"high":2335,"low":2295,"close":2315,"volume":5466,"rsi_14":38.46,"sma_20":2329.25,"sma_60":2282.33,"sma_120":2359.04},{"date":"2026-01-05","open":2315,"high":2360,"low":2315,"close":2355,"volume":28801,"rsi_14":61.9,"sma_20":2331.5,"sma_60":2283.0,"sma_120":2357.21},{"date":"2026-01-06","open":2355,"high":2355,"low":2305,"close":2355,"volume":8368,"rsi_14":60.0,"sma_20":2334.0,"sma_60":2283.75,"sma_120":2355.17},{"date":"2026-01-07","open":2340,"high":2340,"low":2315,"close":2340,"volume":8771,"rsi_14":52.17,"sma_20":2335.0,"sma_60":2284.83,"sma_120":2352.96},{"date":"2026-01-08","open":2340,"high":2340,"low":2280,"close":2280,"volume":6370,"rsi_14":34.29,"sma_20":2332.5,"sma_60":2285.33,"sma_120":2350.21},{"date":"2026-01-09","open":2270,"high":2325,"low":2270,"close":2315,"volume":10313,"rsi_14":46.34,"sma_20":2331.25,"sma_60":2286.17,"sma_120":2347.92},{"date":"2026-01-12","open":2315,"high":2510,"low":2315,"close":2510,"volume":139054,"rsi_14":72.15,"sma_20":2340.25,"sma_60":2290.08,"sma_120":2347.17},{"date":"2026-01-13","open":2510,"high":2510,"low":2435,"close":2460,"volume":28832,"rsi_14":64.04,"sma_20":2346.75,"sma_60":2293.58,"sma_120":2346.29},{"date":"2026-01-14","open":2460,"high":2470,"low":2415,"close":2470,"volume":18843,"rsi_14":64.84,"sma_20":2353.5,"sma_60":2297.5,"sma_120":2345.54},{"date":"2026-01-15","open":2455,"high":2455,"low":2385,"close":2405,"volume":23233,"rsi_14":56.73,"sma_20":2357.0,"sma_60":2299.92,"sma_120":2344.17},{"date":"2026-01-16","open":2405,"high":2475,"low":2395,"close":2475,"volume":22258,"rsi_14":62.5,"sma_20":2371.25,"sma_60":2306.92,"sma_120":2343.75},{"date":"2026-01-19","open":2475,"high":2475,"low":2375,"close":2475,"volume":12491,"rsi_14":63.64,"sma_20":2378.25,"sma_60":2310.33,"sma_120":2343.38},{"date":"2026-01-20","open":2470,"high":2470,"low":2415,"close":2440,"volume":11717,"rsi_14":60.34,"sma_20":2383.5,"sma_60":2312.67,"sma_120":2342.75},{"date":"2026-01-21","open":2415,"high":2420,"low":2390,"close":2395,"volume":7003,"rsi_14":56.45,"sma_20":2386.5,"sma_60":2314.25,"sma_120":2341.79},{"date":"2026-01-22","open":2395,"high":2480,"low":2385,"close":2480,"volume":13163,"rsi_14":59.4,"sma_20":2393.75,"sma_60":2317.5,"sma_120":2341.79},{"date":"2026-01-23","open":2470,"high":2500,"low":2440,"close":2500,"volume":16921,"rsi_14":60.58,"sma_20":2401.25,"sma_60":2321.17,"sma_120":2341.88},{"date":"2026-01-26","open":2500,"high":2500,"low":2445,"close":2495,"volume":24216,"rsi_14":61.48,"sma_20":2409.25,"sma_60":2325.0,"sma_120":2341.88},{"date":"2026-01-27","open":2475,"high":2480,"low":2450,"close":2455,"volume":6223,"rsi_14":63.36,"sma_20":2415.75,"sma_60":2327.92,"sma_120":2341.58},{"date":"2026-01-28","open":2455,"high":2455,"low":2365,"close":2405,"volume":35946,"rsi_14":56.72,"sma_20":2420.0,"sma_60":2330.5,"sma_120":2340.75},{"date":"2026-01-29","open":2410,"high":2435,"low":2340,"close":2430,"volume":41376,"rsi_14":42.0,"sma_20":2425.75,"sma_60":2334.25,"sma_120":2340.62},{"date":"2026-01-30","open":2430,"high":2430,"low":2345,"close":2395,"volume":20087,"rsi_14":43.3,"sma_20":2427.75,"sma_60":2337.58,"sma_120":2340.08},{"date":"2026-02-02","open":2390,"high":2390,"low":2320,"close":2345,"volume":15035,"rsi_14":38.1,"sma_20":2427.25,"sma_60":2339.33,"sma_120":2339.04},{"date":"2026-02-03","open":2340,"high":2345,"low":2300,"close":2315,"volume":24292,"rsi_14":40.82,"sma_20":2426.0,"sma_60":2340.83,"sma_120":2337.75},{"date":"2026-02-04","open":2320,"high":2370,"low":2305,"close":2370,"volume":31420,"rsi_14":38.95,"sma_20":2430.5,"sma_60":2339.08,"sma_120":2336.92},{"date":"2026-02-05","open":2305,"high":2345,"low":2275,"close":2300,"volume":123007,"rsi_14":33.94,"sma_20":2429.75,"sma_60":2339.92,"sma_120":2335.67},{"date":"2026-02-06","open":2310,"high":2310,"low":2260,"close":2290,"volume":8295,"rsi_14":33.33,"sma_20":2418.75,"sma_60":2340.58,"sma_120":2334.29},{"date":"2026-02-09","open":2285,"high":2310,"low":2280,"close":2300,"volume":25849,"rsi_14":36.79,"sma_20":2410.75,"sma_60":2341.33,"sma_120":2333.04},{"date":"2026-02-10","open":2300,"high":2315,"low":2270,"close":2280,"volume":38020,"rsi_14":38.61,"sma_20":2401.25,"sma_60":2341.5,"sma_120":2331.62},{"date":"2026-02-11","open":2280,"high":2335,"low":2280,"close":2330,"volume":16068,"rsi_14":34.04,"sma_20":2397.5,"sma_60":2343.25,"sma_120":2330.79},{"date":"2026-02-12","open":2325,"high":2345,"low":2305,"close":2345,"volume":6048,"rsi_14":33.33,"sma_20":2391.0,"sma_60":2345.17,"sma_120":2330.46},{"date":"2026-02-13","open":2345,"high":2345,"low":2305,"close":2320,"volume":10689,"rsi_14":31.96,"sma_20":2383.25,"sma_60":2347.25,"sma_120":2330.0},{"date":"2026-02-19","open":2320,"high":2355,"low":2300,"close":2340,"volume":10460,"rsi_14":37.63,"sma_20":2376.5,"sma_60":2349.17,"sma_120":2329.88},{"date":"2026-02-20","open":2335,"high":2355,"low":2320,"close":2350,"volume":10004,"rsi_14":43.53,"sma_20":2372.0,"sma_60":2350.42,"sma_120":2329.83},{"date":"2026-02-23","open":2350,"high":2400,"low":2325,"close":2375,"volume":38817,"rsi_14":43.53,"sma_20":2371.0,"sma_60":2352.25,"sma_120":2330.04},{"date":"2026-02-24","open":2370,"high":2410,"low":2350,"close":2405,"volume":24674,"rsi_14":51.19,"sma_20":2367.25,"sma_60":2354.92,"sma_120":2330.25},{"date":"2026-02-25","open":2400,"high":2420,"low":2370,"close":2405,"volume":32333,"rsi_14":58.11,"sma_20":2362.5,"sma_60":2357.5,"sma_120":2330.79},{"date":"2026-02-26","open":2405,"high":2420,"low":2355,"close":2400,"volume":24424,"rsi_14":62.32,"sma_20":2355.25,"sma_60":2393.08,"sma_120":2345.62},{"date":"2026-02-27","open":2400,"high":2415,"low":2360,"close":2395,"volume":26633,"rsi_14":54.24,"sma_20":2354.75,"sma_60":2361.67,"sma_120":2331.75},{"date":"2026-03-03","open":2380,"high":2385,"low":2315,"close":2315,"volume":26106,"rsi_14":52.46,"sma_20":2350.25,"sma_60":2362.67,"sma_120":2331.54},{"date":"2026-03-04","open":2310,"high":2310,"low":2150,"close":2155,"volume":53449,"rsi_14":35.16,"sma_20":2336.5,"sma_60":2360.67,"sma_120":2330.21},{"date":"2026-03-05","open":2190,"high":2250,"low":2190,"close":2220,"volume":38664,"rsi_14":42.16,"sma_20":2327.75,"sma_60":2359.58,"sma_120":2329.21},{"date":"2026-03-06","open":2220,"high":2260,"low":2185,"close":2190,"volume":14760,"rsi_14":41.35,"sma_20":2320.0,"sma_60":2357.58,"sma_120":2328.04},{"date":"2026-03-09","open":2190,"high":2205,"low":2155,"close":2200,"volume":13605,"rsi_14":36.46,"sma_20":2314.25,"sma_60":2355.83,"sma_120":2326.79},{"date":"2026-03-10","open":2200,"high":2245,"low":2195,"close":2245,"volume":22293,"rsi_14":40.2,"sma_20":2308.0,"sma_60":2354.58,"sma_120":2325.96},{"date":"2026-03-11","open":2245,"high":2280,"low":2225,"close":2275,"volume":11999,"rsi_14":45.63,"sma_20":2306.75,"sma_60":2353.67,"sma_120":2325.42},{"date":"2026-03-12","open":2270,"high":2325,"low":2245,"close":2310,"volume":6003,"rsi_14":47.17,"sma_20":2307.75,"sma_60":2353.17,"sma_120":2324.96},{"date":"2026-03-13","open":2295,"high":2330,"low":2275,"close":2320,"volume":1819,"rsi_14":47.17,"sma_20":2308.75,"sma_60":2353.0,"sma_120":2324.33},{"date":"2026-03-16","open":2320,"high":2340,"low":2255,"close":2310,"volume":9984,"rsi_14":43.69,"sma_20":2310.25,"sma_60":2380.42,"sma_120":2348.38},{"date":"2026-03-17","open":2310,"high":2335,"low":2290,"close":2310,"volume":6182,"rsi_14":40.21,"sma_20":2309.25,"sma_60":2352.25,"sma_120":2322.88},{"date":"2026-03-18","open":2310,"high":2345,"low":2285,"close":2320,"volume":5027,"rsi_14":41.41,"sma_20":2308.0,"sma_60":2352.0,"sma_120":2322.17},{"date":"2026-03-19","open":2320,"high":2335,"low":2290,"close":2330,"volume":4165,"rsi_14":43.0,"sma_20":2308.5,"sma_60":2351.92,"sma_120":2321.5},{"date":"2026-03-20","open":2340,"high":2350,"low":2295,"close":2340,"volume":3373,"rsi_14":44.55,"sma_20":2308.5,"sma_60":2352.08,"sma_120":2321.0},{"date":"2026-03-23","open":2335,"high":2335,"low":2240,"close":2240,"volume":12096,"rsi_14":42.86,"sma_20":2303.0,"sma_60":2350.5,"sma_120":2319.75},{"date":"2026-03-24","open":2240,"high":2315,"low":2240,"close":2315,"volume":13028,"rsi_14":68.18,"sma_20":2300.0,"sma_60":2350.17,"sma_120":2319.12},{"date":"2026-03-25","open":2315,"high":2345,"low":2250,"close":2310,"volume":38123,"rsi_14":61.84,"sma_20":2295.25,"sma_60":2349.75,"sma_120":2318.38},{"date":"2026-03-26","open":2290,"high":2310,"low":2260,"close":2280,"volume":14114,"rsi_14":61.84,"sma_20":2289.0,"sma_60":2348.83,"sma_120":2317.42},{"date":"2026-03-27","open":2275,"high":2280,"low":2227,"close":2250,"volume":6939,"rsi_14":56.25,"sma_20":2281.5,"sma_60":2347.17,"sma_120":2316.21},{"date":"2026-03-30","open":2285,"high":2320,"low":2200,"close":2215,"volume":19148,"rsi_14":46.15,"sma_20":2272.5,"sma_60":2345.17,"sma_120":2314.62},{"date":"2026-03-31","open":2215,"high":2230,"low":2190,"close":2215,"volume":14971,"rsi_14":41.67,"sma_20":2267.5,"sma_60":2343.33,"sma_120":2313.42},{"date":"2026-04-01","open":2210,"high":2235,"low":2200,"close":2225,"volume":7144,"rsi_14":37.31,"sma_20":2271.0,"sma_60":2341.75,"sma_120":2312.25},{"date":"2026-04-02","open":2225,"high":2245,"low":2170,"close":2190,"volume":29671,"rsi_14":31.94,"sma_20":2269.5,"sma_60":2339.67,"sma_120":2311.0},{"date":"2026-04-03","open":2180,"high":2220,"low":2180,"close":2180,"volume":17972,"rsi_14":31.94,"sma_20":2269.0,"sma_60":2336.75,"sma_120":2309.88},{"date":"2026-04-06","open":2215,"high":2220,"low":2170,"close":2190,"volume":5554,"rsi_14":33.78,"sma_20":2268.5,"sma_60":2334.0,"sma_120":2308.88},{"date":"2026-04-07","open":2225,"high":2225,"low":2160,"close":2195,"volume":8431,"rsi_14":32.88,"sma_20":2266.0,"sma_60":2331.58,"sma_120":2308.21},{"date":"2026-04-08","open":2225,"high":2230,"low":2190,"close":2230,"volume":5859,"rsi_14":37.18,"sma_20":2263.75,"sma_60":2330.75,"sma_120":2308.04},{"date":"2026-04-09","open":2230,"high":2230,"low":2200,"close":2220,"volume":2876,"rsi_14":34.62,"sma_20":2259.25,"sma_60":2329.17,"sma_120":2307.67},{"date":"2026-04-10","open":2220,"high":2255,"low":2205,"close":2230,"volume":68753,"rsi_14":48.33,"sma_20":2254.75,"sma_60":2324.5,"sma_120":2307.29},{"date":"2026-04-13","open":2290,"high":2290,"low":2215,"close":2230,"volume":6301,"rsi_14":31.11,"sma_20":2250.75,"sma_60":2320.67,"sma_120":2307.12},{"date":"2026-04-14","open":2265,"high":2265,"low":2230,"close":2255,"volume":42730,"rsi_14":38.78,"sma_20":2248.0,"sma_60":2317.08,"sma_120":2307.29},{"date":"2026-04-15","open":2255,"high":2285,"low":2235,"close":2285,"volume":76604,"rsi_14":51.02,"sma_20":2246.25,"sma_60":2315.08,"sma_120":2307.5},{"date":"2026-04-16","open":2285,"high":2315,"low":2282,"close":2310,"volume":9472,"rsi_14":62.5,"sma_20":2245.25,"sma_60":2312.33,"sma_120":2307.83},{"date":"2026-04-17","open":2300,"high":2325,"low":2275,"close":2280,"volume":20657,"rsi_14":63.83,"sma_20":2242.25,"sma_60":2309.08,"sma_120":2308.0},{"date":"2026-04-20","open":2280,"high":2355,"low":2280,"close":2350,"volume":28336,"rsi_14":72.13,"sma_20":2247.75,"sma_60":2307.58,"sma_120":2308.67},{"date":"2026-04-21","open":2345,"high":2405,"low":2330,"close":2375,"volume":19397,"rsi_14":73.44,"sma_20":2250.75,"sma_60":2307.25,"sma_120":2309.29},{"date":"2026-04-22","open":2360,"high":2405,"low":2360,"close":2390,"volume":20038,"rsi_14":83.33,"sma_20":2254.75,"sma_60":2305.75,"sma_120":2310.04},{"date":"2026-04-23","open":2395,"high":2400,"low":2345,"close":2375,"volume":16504,"rsi_14":81.97,"sma_20":2259.5,"sma_60":2303.67,"sma_120":2310.79},{"date":"2026-04-24","open":2390,"high":2390,"low":2330,"close":2375,"volume":14074,"rsi_14":81.36,"sma_20":2265.75,"sma_60":2301.67,"sma_120":2311.58},{"date":"2026-04-27","open":2345,"high":2400,"low":2335,"close":2365,"volume":17240,"rsi_14":78.33,"sma_20":2273.25,"sma_60":2300.17,"sma_120":2312.42},{"date":"2026-04-28","open":2365,"high":2390,"low":2345,"close":2355,"volume":9521,"rsi_14":72.73,"sma_20":2280.25,"sma_60":2299.33,"sma_120":2313.04},{"date":"2026-04-29","open":2340,"high":2375,"low":2310,"close":2350,"volume":4165,"rsi_14":74.07,"sma_20":2286.5,"sma_60":2298.0,"sma_120":2344.21},{"date":"2026-04-30","open":2350,"high":2350,"low":2315,"close":2330,"volume":12418,"rsi_14":64.71,"sma_20":2303.75,"sma_60":2275.58,"sma_120":2305.88},{"date":"2026-05-04","open":2380,"high":2380,"low":2315,"close":2345,"volume":20103,"rsi_14":69.49,"sma_20":2301.75,"sma_60":2296.92,"sma_120":2316.17},{"date":"2026-05-06","open":2345,"high":2345,"low":2300,"close":2300,"volume":4245,"rsi_14":57.14,"sma_20":2307.25,"sma_60":2296.67,"sma_120":2316.67},{"date":"2026-05-07","open":2300,"high":2300,"low":2245,"close":2280,"volume":24250,"rsi_14":49.18,"sma_20":2311.5,"sma_60":2295.17,"sma_120":2317.12},{"date":"2026-05-08","open":2260,"high":2295,"low":2200,"close":2210,"volume":66974,"rsi_14":35.71,"sma_20":2310.5,"sma_60":2293.67,"sma_120":2316.79},{"date":"2026-05-11","open":2210,"high":2240,"low":2155,"close":2160,"volume":30421,"rsi_14":33.78,"sma_20":2307.5,"sma_60":2291.5,"sma_120":2316.04},{"date":"2026-05-12","open":2155,"high":2185,"low":2115,"close":2135,"volume":16463,"rsi_14":16.92,"sma_20":2302.75,"sma_60":2288.75,"sma_120":2315.04},{"date":"2026-05-13","open":2150,"high":2170,"low":2105,"close":2150,"volume":13501,"rsi_14":14.29,"sma_20":2298.75,"sma_60":2286.58,"sma_120":2314.04},{"date":"2026-05-14","open":2150,"high":2170,"low":2140,"close":2170,"volume":7128,"rsi_14":15.62,"sma_20":2294.5,"sma_60":2283.92,"sma_120":2313.58},{"date":"2026-05-15","open":2170,"high":2170,"low":2120,"close":2160,"volume":12407,"rsi_14":15.87,"sma_20":2288.25,"sma_60":2280.83,"sma_120":2313.0},{"date":"2026-05-18","open":2135,"high":2150,"low":2100,"close":2145,"volume":13513,"rsi_14":15.15,"sma_20":2280.0,"sma_60":2277.92,"sma_120":2312.58},{"date":"2026-05-19","open":2140,"high":2140,"low":2075,"close":2095,"volume":32213,"rsi_14":13.51,"sma_20":2270.75,"sma_60":2273.83,"sma_120":2311.5},{"date":"2026-05-20","open":2095,"high":2095,"low":2030,"close":2050,"volume":13072,"rsi_14":12.35,"sma_20":2255.75,"sma_60":2268.83,"sma_120":2309.62},{"date":"2026-05-21","open":2065,"high":2105,"low":2045,"close":2105,"volume":17208,"rsi_14":23.08,"sma_20":2242.25,"sma_60":2264.33,"sma_120":2308.29},{"date":"2026-05-22","open":2105,"high":2110,"low":2060,"close":2105,"volume":16111,"rsi_14":24.14,"sma_20":2228.0,"sma_60":2259.33,"sma_120":2307.12},{"date":"2026-05-26","open":2105,"high":2140,"low":2070,"close":2070,"volume":11053,"rsi_14":19.78,"sma_20":2212.75,"sma_60":2253.75,"sma_120":2305.62},{"date":"2026-05-27","open":2060,"high":2075,"low":1994,"close":2065,"volume":21416,"rsi_14":21.69,"sma_20":2197.25,"sma_60":2248.17,"sma_120":2304.0},{"date":"2026-05-28","open":2060,"high":2060,"low":2025,"close":2035,"volume":2392,"rsi_14":21.18,"sma_20":2180.75,"sma_60":2242.17,"sma_120":2301.92},{"date":"2026-05-29","open":2035,"high":2060,"low":1974,"close":2045,"volume":44549,"rsi_14":27.4,"sma_20":2165.25,"sma_60":2237.67,"sma_120":2300.17},{"date":"2026-06-01","open":2045,"high":2045,"low":1976,"close":1983,"volume":33179,"rsi_14":26.53,"sma_20":2146.9,"sma_60":2234.8,"sma_120":2297.73},{"date":"2026-06-02","open":1974,"high":1984,"low":1907,"close":1981,"volume":26743,"rsi_14":28.25,"sma_20":2129.45,"sma_60":2230.82,"sma_120":2295.2},{"date":"2026-06-04","open":1965,"high":2065,"low":1950,"close":1990,"volume":4931,"rsi_14":27.01,"sma_20":2111.7,"sma_60":2227.48,"sma_120":2292.53},{"date":"2026-06-05","open":1991,"high":2015,"low":1966,"close":2015,"volume":9576,"rsi_14":28.05,"sma_20":2097.45,"sma_60":2224.4,"sma_120":2290.12},{"date":"2026-06-08","open":2015,"high":2020,"low":1978,"close":1978,"volume":18239,"rsi_14":26.05,"sma_20":2082.35,"sma_60":2219.95,"sma_120":2287.27},{"date":"2026-06-09","open":1980,"high":2065,"low":1938,"close":2065,"volume":27791,"rsi_14":41.15,"sma_20":2075.1,"sma_60":2216.45,"sma_120":2285.06},{"date":"2026-06-10","open":2065,"high":2110,"low":2000,"close":2110,"volume":12099,"rsi_14":51.68,"sma_20":2072.6,"sma_60":2213.12,"sma_120":2283.14},{"date":"2026-06-11","open":2115,"high":2115,"low":2000,"close":2045,"volume":14074,"rsi_14":49.46,"sma_20":2068.1,"sma_60":2208.53,"sma_120":2280.77},{"date":"2026-06-12","open":2040,"high":2080,"low":2025,"close":2075,"volume":5816,"rsi_14":46.61,"sma_20":2064.35,"sma_60":2204.62,"sma_120":2278.64},{"date":"2026-06-15","open":2075,"high":2140,"low":2045,"close":2075,"volume":2843,"rsi_14":46.61,"sma_20":2059.6,"sma_60":2200.7,"sma_120":2276.47},{"date":"2026-06-16","open":2075,"high":2085,"low":2050,"close":2055,"volume":3014,"rsi_14":48.24,"sma_20":2054.35,"sma_60":2196.28,"sma_120":2274.14},{"date":"2026-06-17","open":2055,"high":2090,"low":2035,"close":2055,"volume":7332,"rsi_14":57.04,"sma_20":2041.85,"sma_60":2168.28,"sma_120":2257.72},{"date":"2026-06-18","open":2055,"high":2070,"low":2005,"close":2050,"volume":13207,"rsi_14":51.89,"sma_20":2047.6,"sma_60":2186.87,"sma_120":2269.47},{"date":"2026-06-19","open":2050,"high":2050,"low":1994,"close":2040,"volume":13051,"rsi_14":49.37,"sma_20":2047.1,"sma_60":2183.53,"sma_120":2267.02},{"date":"2026-06-22","open":2025,"high":2050,"low":1999,"close":2040,"volume":7612,"rsi_14":58.51,"sma_20":2043.85,"sma_60":2178.95,"sma_120":2264.56},{"date":"2026-06-23","open":2040,"high":2040,"low":1946,"close":1952,"volume":17360,"rsi_14":46.56,"sma_20":2036.2,"sma_60":2172.98,"sma_120":2261.37},{"date":"2026-06-24","open":1952,"high":1980,"low":1929,"close":1975,"volume":17232,"rsi_14":48.28,"sma_20":2031.45,"sma_60":2167.9,"sma_120":2258.37},{"date":"2026-06-25","open":1977,"high":2000,"low":1946,"close":1999,"volume":7159,"rsi_14":48.16,"sma_20":2028.15,"sma_60":2163.72,"sma_120":2255.44},{"date":"2026-06-26","open":2020,"high":2020,"low":1905,"close":1960,"volume":10685,"rsi_14":47.94,"sma_20":2024.4,"sma_60":2159.47,"sma_120":2252.32},{"date":"2026-06-29","open":1960,"high":2035,"low":1951,"close":2035,"volume":5045,"rsi_14":46.46,"sma_20":2023.9,"sma_60":2156.47,"sma_120":2249.9},{"date":"2026-06-30","open":2035,"high":2050,"low":2000,"close":2040,"volume":1422,"rsi_14":40.89,"sma_20":2026.75,"sma_60":2153.38,"sma_120":2247.57},{"date":"2026-07-01","open":2020,"high":2040,"low":1982,"close":2030,"volume":4730,"rsi_14":47.72,"sma_20":2029.2,"sma_60":2150.72,"sma_120":2245.19},{"date":"2026-07-02","open":2005,"high":2020,"low":1990,"close":2010,"volume":220,"rsi_14":39.81,"sma_20":2030.2,"sma_60":2147.88,"sma_120":2242.32},{"date":"2026-07-03","open":2010,"high":2060,"low":1979,"close":2060,"volume":3921,"rsi_14":47.97,"sma_20":2032.45,"sma_60":2145.72,"sma_120":2239.86},{"date":"2026-07-06","open":2060,"high":2070,"low":2005,"close":2070,"volume":2058,"rsi_14":52.09,"sma_20":2037.05,"sma_60":2143.63,"sma_120":2237.61},{"date":"2026-07-07","open":2070,"high":2080,"low":2005,"close":2075,"volume":3739,"rsi_14":52.75,"sma_20":2037.55,"sma_60":2141.05,"sma_120":2235.9},{"date":"2026-07-08","open":2060,"high":2100,"low":2010,"close":2070,"volume":10434,"rsi_14":52.75,"sma_20":2035.55,"sma_60":2138.55,"sma_120":2233.86},{"date":"2026-07-09","open":2045,"high":2100,"low":2020,"close":2060,"volume":1898,"rsi_14":50.0,"sma_20":2035.3,"sma_60":2135.38,"sma_120":2229.94},{"date":"2026-07-10","open":2055,"high":2100,"low":2015,"close":2095,"volume":7016,"rsi_14":56.89,"sma_20":2037.3,"sma_60":2133.47,"sma_120":2227.07},{"date":"2026-07-13","open":2110,"high":2120,"low":2040,"close":2120,"volume":13644,"rsi_14":75.0,"sma_20":2039.55,"sma_60":2131.22,"sma_120":2224.15},{"date":"2026-07-14","open":2095,"high":2150,"low":2040,"close":2135,"volume":46446,"rsi_14":74.39,"sma_20":2043.55,"sma_60":2128.72,"sma_120":2221.9},{"date":"2026-07-15","open":2135,"high":2160,"low":2070,"close":2145,"volume":7503,"rsi_14":73.25,"sma_20":2048.05,"sma_60":2125.97,"sma_120":2219.15},{"date":"2026-07-16","open":2140,"high":2175,"low":2090,"close":2170,"volume":1721,"rsi_14":85.0,"sma_20":2054.05,"sma_60":2124.13,"sma_120":2216.61},{"date":"2026-07-20","open":2145,"high":2250,"low":2080,"close":2170,"volume":11753,"rsi_14":80.0,"sma_20":2060.55,"sma_60":2121.13,"sma_120":2214.36},{"date":"2026-07-21","open":2170,"high":2200,"low":2085,"close":2190,"volume":6056,"rsi_14":81.25,"sma_20":2068.05,"sma_60":2118.05,"sma_120":2212.65},{"date":"2026-07-22","open":2190,"high":2220,"low":2105,"close":2210,"volume":13075,"rsi_14":86.0,"sma_20":2080.95,"sma_60":2115.05,"sma_120":2210.4},{"date":"2026-07-23","open":2210,"high":2220,"low":2165,"close":2220,"volume":3206,"rsi_14":93.75,"sma_20":2093.2,"sma_60":2112.47,"sma_120":2208.07},{"date":"2026-07-24","open":2230,"high":2235,"low":2160,"close":2220,"volume":1868,"rsi_14":92.11,"sma_20":2104.25,"sma_60":2109.88,"sma_120":2205.78},{"date":"2026-07-27","open":2165,"high":2230,"low":2150,"close":2220,"volume":468,"rsi_14":91.67,"sma_20":2117.25,"sma_60":2107.47,"sma_120":2203.82},{"date":"2026-07-28","open":2220,"high":2220,"low":2095,"close":2095,"volume":3707,"rsi_14":53.33,"sma_20":2120.25,"sma_60":2103.13,"sma_120":2201.23},{"date":"2026-07-29","open":2125,"high":2130,"low":1985,"close":2050,"volume":10541,"rsi_14":47.06,"sma_20":2120.75,"sma_60":2098.13,"sma_120":2198.07},{"date":"2026-07-30","open":2025,"high":2085,"low":1998,"close":2045,"volume":3965,"rsi_14":47.76,"sma_20":2121.5,"sma_60":2093.38,"sma_120":2195.15},{"date":"2026-07-31","open":2060,"high":2070,"low":1997,"close":2045,"volume":10879,"rsi_14":41.67,"sma_20":2123.25,"sma_60":2088.38,"sma_120":2192.65},{"date":"2026-08-03","open":2040,"high":2070,"low":1958,"close":2040,"volume":2280,"rsi_14":35.71,"sma_20":2122.25,"sma_60":2084.05,"sma_120":2190.36},{"date":"2026-08-04","open":2025,"high":2040,"low":2000,"close":2035,"volume":5393,"rsi_14":31.48,"sma_20":2120.5,"sma_60":2079.97,"sma_120":2187.57},{"date":"2026-08-05","open":2035,"high":2060,"low":2000,"close":2000,"volume":1243,"rsi_14":25.42,"sma_20":2116.75,"sma_60":2076.47,"sma_120":2185.07},{"date":"2026-08-06","open":2030,"high":2055,"low":1940,"close":2025,"volume":9967,"rsi_14":25.42,"sma_20":2114.5,"sma_60":2074.22,"sma_120":2182.86},{"date":"2026-08-07","open":2025,"high":2030,"low":1955,"close":2025,"volume":3585,"rsi_14":25.42,"sma_20":2112.75,"sma_60":2072.38,"sma_120":2180.57},{"date":"2026-08-10","open":2025,"high":2090,"low":2015,"close":2060,"volume":4326,"rsi_14":29.03,"sma_20":2111.0,"sma_60":2070.88,"sma_120":2178.73},{"date":"2026-08-11","open":2055,"high":2085,"low":2030,"close":2080,"volume":2188,"rsi_14":29.03,"sma_20":2109.0,"sma_60":2069.38,"sma_120":2176.65},{"date":"2026-08-12","open":2080,"high":2100,"low":2040,"close":2100,"volume":1083,"rsi_14":31.25,"sma_20":2107.25,"sma_60":2068.38,"sma_120":2174.61},{"date":"2026-08-13","open":2100,"high":2155,"low":2055,"close":2095,"volume":1708,"rsi_14":30.77,"sma_20":2104.75,"sma_60":2067.55,"sma_120":2172.73},{"date":"2026-08-14","open":2100,"high":2120,"low":2070,"close":2120,"volume":785,"rsi_14":35.71,"sma_20":2102.25,"sma_60":2067.97,"sma_120":2170.9},{"date":"2026-08-18","open":2105,"high":2105,"low":2060,"close":2075,"volume":800,"rsi_14":46.3,"sma_20":2097.5,"sma_60":2068.38,"sma_120":2168.61},{"date":"2026-08-19","open":2075,"high":2075,"low":2030,"close":2050,"volume":3787,"rsi_14":50.0,"sma_20":2090.5,"sma_60":2067.47,"sma_120":2165.9},{"date":"2026-08-20","open":2050,"high":2055,"low":2015,"close":2050,"volume":2022,"rsi_14":51.02,"sma_20":2082.5,"sma_60":2066.55,"sma_120":2162.94},{"date":"2026-08-21","open":2035,"high":2035,"low":2005,"close":2035,"volume":1190,"rsi_14":48.08,"sma_20":2073.25,"sma_60":2065.97,"sma_120":2159.86},{"date":"2026-08-24","open":2035,"high":2035,"low":2000,"close":2030,"volume":3613,"rsi_14":48.08,"sma_20":2063.75,"sma_60":2065.38,"sma_120":2156.78},{"date":"2026-08-25","open":2030,"high":2030,"low":1998,"close":2005,"volume":1608,"rsi_14":44.64,"sma_20":2053.0,"sma_60":2064.88,"sma_120":2153.53},{"date":"2026-08-26","open":2005,"high":2045,"low":1998,"close":2045,"volume":10165,"rsi_14":57.89,"sma_20":2050.5,"sma_60":2064.88,"sma_120":2151.28},{"date":"2026-08-27","open":2040,"high":2040,"low":1997,"close":1997,"volume":13765,"rsi_14":45.45,"sma_20":2047.85,"sma_60":2065.12,"sma_120":2149.96},{"date":"2026-08-28","open":1997,"high":2045,"low":1996,"close":2035,"volume":5494,"rsi_14":51.45,"sma_20":2047.35,"sma_60":2066.02,"sma_120":2148.42},{"date":"2026-08-31","open":2015,"high":2025,"low":1990,"close":2020,"volume":7187,"rsi_14":43.87,"sma_20":2046.1,"sma_60":2066.52,"sma_120":2147.0},{"date":"2026-09-01","open":2020,"high":2050,"low":2015,"close":2025,"volume":1458,"rsi_14":41.16,"sma_20":2045.35,"sma_60":2066.68,"sma_120":2145.54},{"date":"2026-09-02","open":2025,"high":2025,"low":1981,"close":2015,"volume":5554,"rsi_14":35.88,"sma_20":2044.35,"sma_60":2067.3,"sma_120":2143.62},{"date":"2026-09-03","open":2015,"high":2015,"low":1982,"close":1999,"volume":555,"rsi_14":34.62,"sma_20":2044.3,"sma_60":2066.2,"sma_120":2141.32},{"date":"2026-09-04","open":1999,"high":2015,"low":1993,"close":1993,"volume":1174,"rsi_14":28.33,"sma_20":2042.7,"sma_60":2064.25,"sma_120":2138.68},{"date":"2026-09-07","open":1993,"high":2000,"low":1992,"close":1997,"volume":2446,"rsi_14":34.52,"sma_20":2041.3,"sma_60":2063.45,"sma_120":2135.99},{"date":"2026-09-08","open":1997,"high":2000,"low":1984,"close":1990,"volume":4987,"rsi_14":37.18,"sma_20":2037.8,"sma_60":2062.03,"sma_120":2133.32},{"date":"2026-09-09","open":1990,"high":2000,"low":1970,"close":1986,"volume":4995,"rsi_14":36.55,"sma_20":2033.1,"sma_60":2060.55,"sma_120":2130.62},{"date":"2026-09-10","open":1986,"high":1999,"low":1980,"close":1985,"volume":1503,"rsi_14":38.84,"sma_20":2027.35,"sma_60":2059.38,"sma_120":2127.83},{"date":"2026-09-11","open":1985,"high":1985,"low":1950,"close":1968,"volume":5201,"rsi_14":36.86,"sma_20":2021.0,"sma_60":2057.93,"sma_120":2124.82},{"date":"2026-09-14","open":1968,"high":1968,"low":1952,"close":1965,"volume":15699,"rsi_14":40.65,"sma_20":2013.25,"sma_60":2056.52,"sma_120":2121.69},{"date":"2026-09-15","open":1965,"high":1985,"low":1956,"close":1975,"volume":1975,"rsi_14":30.98,"sma_20":2008.25,"sma_60":2055.43,"sma_120":2119.48},{"date":"2026-09-16","open":1975,"high":1975,"low":1953,"close":1972,"volume":3071,"rsi_14":41.01,"sma_20":2004.35,"sma_60":2054.3,"sma_120":2116.62},{"date":"2026-09-17","open":1972,"high":1995,"low":1963,"close":1995,"volume":954,"rsi_14":33.87,"sma_20":2001.6,"sma_60":2055.02,"sma_120":2114.0},{"date":"2026-09-18","open":1971,"high":1990,"low":1905,"close":1990,"volume":1366,"rsi_14":36.84,"sma_20":1999.35,"sma_60":2055.27,"sma_120":2111.58},{"date":"2026-09-21","open":1988,"high":1988,"low":1960,"close":1984,"volume":1845,"rsi_14":32.17,"sma_20":1997.05,"sma_60":2055.02,"sma_120":2109.37},{"date":"2026-09-22","open":1984,"high":1999,"low":1965,"close":1985,"volume":1447,"rsi_14":35.85,"sma_20":1996.05,"sma_60":2055.43,"sma_120":2107.45},{"date":"2026-09-23","open":1985,"high":1985,"low":1940,"close":1976,"volume":3321,"rsi_14":38.38,"sma_20":1992.6,"sma_60":2054.45,"sma_120":2105.46},{"date":"2026-09-28","open":1976,"high":1980,"low":1961,"close":1977,"volume":3106,"rsi_14":41.49,"sma_20":1991.6,"sma_60":2053.4,"sma_120":2103.39},{"date":"2026-09-29","open":1940,"high":2000,"low":1940,"close":2000,"volume":5789,"rsi_14":51.33,"sma_20":1989.85,"sma_60":2052.9,"sma_120":2101.81},{"date":"2026-09-30","open":1990,"high":1990,"low":1950,"close":1973,"volume":6909,"rsi_14":43.61,"sma_20":1987.5,"sma_60":2052.28,"sma_120":2100.08},{"date":"2026-10-01","open":1931,"high":2000,"low":1924,"close":1966,"volume":14468,"rsi_14":42.65,"sma_20":1984.55,"sma_60":2050.72,"sma_120":2098.22},{"date":"2026-10-02","open":1936,"high":1997,"low":1934,"close":1975,"volume":2785,"rsi_14":46.53,"sma_20":1982.55,"sma_60":2049.13,"sma_120":2096.38},{"date":"2026-10-06","open":1969,"high":1969,"low":1926,"close":1956,"volume":2135,"rsi_14":45.89,"sma_20":1980.4,"sma_60":2047.15,"sma_120":2094.1},{"date":"2026-10-07","open":1932,"high":1946,"low":1918,"close":1945,"volume":1429,"rsi_14":43.51,"sma_20":1978.0,"sma_60":2045.07,"sma_120":2091.81},{"date":"2026-10-08","open":1936,"high":1943,"low":1925,"close":1943,"volume":560,"rsi_14":39.04,"sma_20":1975.3,"sma_60":2043.12,"sma_120":2089.42},{"date":"2026-10-12","open":1941,"high":1960,"low":1925,"close":1927,"volume":5439,"rsi_14":35.85,"sma_20":1972.15,"sma_60":2040.32,"sma_120":2086.89},{"date":"2026-10-13","open":1925,"high":1998,"low":1915,"close":1945,"volume":1904,"rsi_14":33.77,"sma_20":1970.1,"sma_60":2037.4,"sma_120":2084.31},{"date":"2026-10-14","open":1917,"high":1940,"low":1908,"close":1911,"volume":4200,"rsi_14":28.42,"sma_20":1966.4,"sma_60":2033.67,"sma_120":2081.19},{"date":"2026-10-15","open":1919,"high":1922,"low":1805,"close":1918,"volume":10037,"rsi_14":32.07,"sma_20":1963.9,"sma_60":2029.88,"sma_120":2077.93},{"date":"2026-10-16","open":1880,"high":1898,"low":1856,"close":1858,"volume":4481,"rsi_14":23.87,"sma_20":1958.55,"sma_60":2024.68,"sma_120":2074.41},{"date":"2026-10-19","open":1884,"high":1896,"low":1854,"close":1896,"volume":2723,"rsi_14":35.29,"sma_20":1954.6,"sma_60":2020.12,"sma_120":2070.62},{"date":"2026-10-20","open":1896,"high":1899,"low":1851,"close":1899,"volume":1179,"rsi_14":35.77,"sma_20":1950.95,"sma_60":2015.27,"sma_120":2066.66},{"date":"2026-10-21","open":1893,"high":1899,"low":1821,"close":1833,"volume":12830,"rsi_14":23.66,"sma_20":1942.85,"sma_60":2008.98,"sma_120":2062.02},{"date":"2026-10-22","open":1847,"high":1897,"low":1828,"close":1829,"volume":4123,"rsi_14":25.51,"sma_20":1934.8,"sma_60":2002.47,"sma_120":2057.47},{"date":"2026-10-23","open":1829,"high":1842,"low":1777,"close":1820,"volume":13763,"rsi_14":25.34,"sma_20":1926.6,"sma_60":1995.8,"sma_120":2052.84}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.92,"pbr":0.55,"ttm_eps":null,"close":2363.5803},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.21,"pbr":0.54,"ttm_eps":null,"close":2308.1838},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.6,"pbr":0.49,"ttm_eps":null,"close":2158.4263},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.33,"pbr":0.45,"ttm_eps":null,"close":2010.0643},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.15,"pbr":0.53,"ttm_eps":null,"close":2392.9336},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.27,"pbr":0.48,"ttm_eps":null,"close":2239.7859},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.26,"pbr":0.5,"ttm_eps":null,"close":2320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.57,"pbr":0.48,"ttm_eps":null,"close":2215.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.56,"pbr":0.44,"ttm_eps":null,"close":2040.0}],"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":"한국큐빅","phase":"above-fold","symbol_resolved":true}