{"status":"ok","report":{"price_analysis":{"current":2065.0,"change_1d":-3.0,"change_7d":-4.8,"change_30d":-5.3,"high_30d":2260.0,"low_30d":2020.0,"position_in_range":19.0,"support":2044.0,"resistance":2236.0},"summary":"삼원강재(023000)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 820.37억. 현재가 2,065원, 전일 대비 -3.1%, 30일 -5.3%. PER 6.2배 / ROE 1.6%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3565.00, 기관 순매수 3.64만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 1.6%입니다. 시가총액 820.37억. 매출 3538.47억, 영업이익 108.76억.","grade":"C","comment":"PER 6.22배, ROE 1.65%","per":6.22,"pbr":0.31,"roe":1.65,"eps":331.78999999999996,"revenue":353846716240.0,"operating_income":10875866366.0,"net_income":13185204665.0,"market_cap":82036818745,"profit_margin":3.73,"roa":1.37,"operating_margin":3.07,"gross_margin":6.62,"debt_ratio":0.2009554313956611,"total_assets":314528527894.0,"total_equity":261898584803.0,"total_debt":52629943091.0,"dividend_yield":4.69,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-22.57)가 시그널선(-11.80)을 하회합니다(데드크로스). 현재가가 SMA20(2182)과 SMA60(2205) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2105~2258 (현재 위치 -26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.59016393442623,"macd":-22.569466693451886,"macd_signal":-11.799358500900123,"sma_20":2181.5,"sma_60":2204.6666666666665,"bb_upper":2258.3830280361017,"bb_lower":2104.6169719638983,"atr_14":65.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3565.00, 기관 순매수 3.64만. 30일 누적: 외국인 3440.00, 기관 3.85만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3565.0,"institutional_flow":36376.0,"data":[{"date":"2026-10-23","foreign_net":-941.0,"institution_net":22097.0,"retail_net":-21156.0},{"date":"2026-10-22","foreign_net":-373.0,"institution_net":1305.0,"retail_net":-932.0},{"date":"2026-10-21","foreign_net":-696.0,"institution_net":906.0,"retail_net":-210.0},{"date":"2026-10-20","foreign_net":-1013.0,"institution_net":781.0,"retail_net":232.0},{"date":"2026-10-19","foreign_net":-542.0,"institution_net":11287.0,"retail_net":-10745.0},{"date":"2026-10-16","foreign_net":-1900.0,"institution_net":-3718.0,"retail_net":5618.0},{"date":"2026-10-15","foreign_net":1346.0,"institution_net":21880.0,"retail_net":-23226.0},{"date":"2026-10-14","foreign_net":-3.0,"institution_net":-7267.0,"retail_net":7270.0},{"date":"2026-10-13","foreign_net":261.0,"institution_net":2610.0,"retail_net":-2871.0},{"date":"2026-10-12","foreign_net":2208.0,"institution_net":1735.0,"retail_net":-3943.0},{"date":"2026-10-08","foreign_net":-383.0,"institution_net":-557.0,"retail_net":940.0},{"date":"2026-10-07","foreign_net":-245.0,"institution_net":6925.0,"retail_net":-6680.0},{"date":"2026-10-06","foreign_net":-72.0,"institution_net":-50.0,"retail_net":122.0},{"date":"2026-10-02","foreign_net":-221.0,"institution_net":164.0,"retail_net":57.0},{"date":"2026-10-01","foreign_net":-209.0,"institution_net":-27.0,"retail_net":236.0},{"date":"2026-09-30","foreign_net":-193.0,"institution_net":-1824.0,"retail_net":2017.0},{"date":"2026-09-29","foreign_net":-207.0,"institution_net":-1002.0,"retail_net":1209.0},{"date":"2026-09-28","foreign_net":3504.0,"institution_net":722.0,"retail_net":-4226.0},{"date":"2026-09-23","foreign_net":1338.0,"institution_net":-294.0,"retail_net":-1044.0},{"date":"2026-09-22","foreign_net":-1111.0,"institution_net":-443.0,"retail_net":1554.0},{"date":"2026-09-21","foreign_net":-682.0,"institution_net":1358.0,"retail_net":-676.0},{"date":"2026-09-18","foreign_net":-16.0,"institution_net":-32.0,"retail_net":48.0},{"date":"2026-09-17","foreign_net":-478.0,"institution_net":282.0,"retail_net":196.0},{"date":"2026-09-16","foreign_net":-566.0,"institution_net":-10059.0,"retail_net":10625.0},{"date":"2026-09-15","foreign_net":-141.0,"institution_net":-651.0,"retail_net":792.0},{"date":"2026-09-14","foreign_net":910.0,"institution_net":10368.0,"retail_net":-11278.0},{"date":"2026-09-11","foreign_net":-581.0,"institution_net":741.0,"retail_net":-160.0},{"date":"2026-09-10","foreign_net":-3844.0,"institution_net":-11119.0,"retail_net":14963.0},{"date":"2026-09-09","foreign_net":920.0,"institution_net":-205.0,"retail_net":-715.0},{"date":"2026-09-08","foreign_net":7370.0,"institution_net":-7447.0,"retail_net":77.0}],"periods":{"d1":{"foreign_net":-941.0,"institution_net":22097.0,"retail_net":-21156.0},"d3":{"foreign_net":-2010.0,"institution_net":24308.0,"retail_net":-22298.0},"d7":{"foreign_net":-4119.0,"institution_net":54538.0,"retail_net":-50419.0},"d14":{"foreign_net":-2574.0,"institution_net":58098.0,"retail_net":-55524.0},"d30":{"foreign_net":3440.0,"institution_net":38466.0,"retail_net":-41906.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.22x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.8,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.6,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"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":69,"summary":"유동비율 3.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.93,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":435034654.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.22x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.0%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":6.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.73,"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)","전분기 대비 매출 10% 성장"],"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)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.22,"current_pbr":0.31,"per_5y_high":9.88,"per_5y_low":5.61,"per_5y_avg":7.59,"per_percentile":11.1,"pbr_5y_high":0.46,"pbr_5y_low":0.36,"pbr_5y_avg":0.41,"pbr_percentile":0.0,"per_5y_median":7.5,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":5.61,"pbr":0.46},{"quarter":"2024-Q3","per":6.33,"pbr":0.43},{"quarter":"2024-Q4","per":6.72,"pbr":0.4},{"quarter":"2025-Q1","per":7.5,"pbr":0.4},{"quarter":"2025-Q2","per":9.88,"pbr":0.44},{"quarter":"2025-Q3","per":8.87,"pbr":0.41},{"quarter":"2025-Q4","per":8.91,"pbr":0.42},{"quarter":"2026-Q1","per":8.1,"pbr":0.4},{"quarter":"2026-Q2","per":6.36,"pbr":0.36},{"quarter":"현재","per":6.22,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2498.9932,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2362.1868,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2240.1423,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2225.813,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2445.5283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2311.7886,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.61,"eps":445.55,"close":2498.99,"source":"reported"},{"date":"2024-07","per":5.52,"eps":445.55,"close":2457.95,"source":"reported"},{"date":"2024-08","per":5.39,"eps":445.55,"close":2403.23,"source":"reported"},{"date":"2024-09","per":6.33,"eps":373.27,"close":2362.19,"source":"reported"},{"date":"2024-10","per":6.33,"eps":373.27,"close":2362.19,"source":"reported"},{"date":"2024-11","per":6.17,"eps":373.27,"close":2302.9,"source":"reported"},{"date":"2024-12","per":6.72,"eps":333.24,"close":2240.14,"source":"reported"},{"date":"2025-01","per":6.77,"eps":333.24,"close":2254.47,"source":"reported"},{"date":"2025-02","per":6.66,"eps":333.24,"close":2221.04,"source":"reported"},{"date":"2025-03","per":7.5,"eps":296.68,"close":2225.81,"source":"reported"},{"date":"2025-04","per":7.66,"eps":296.68,"close":2273.58,"source":"reported"},{"date":"2025-05","per":7.89,"eps":296.68,"close":2340.45,"source":"reported"},{"date":"2025-06","per":9.88,"eps":247.42,"close":2445.53,"source":"reported"},{"date":"2025-07","per":9.85,"eps":247.42,"close":2435.98,"source":"reported"},{"date":"2025-08","per":9.58,"eps":247.42,"close":2369.11,"source":"reported"},{"date":"2025-09","per":8.87,"eps":260.67,"close":2311.79,"source":"reported"},{"date":"2025-10","per":8.92,"eps":260.67,"close":2326.12,"source":"reported"},{"date":"2025-11","per":8.85,"eps":260.67,"close":2307.01,"source":"reported"},{"date":"2025-12","per":8.91,"eps":269.29,"close":2400.0,"source":"reported"},{"date":"2026-01","per":8.76,"eps":269.29,"close":2360.0,"source":"reported"},{"date":"2026-02","per":9.06,"eps":269.29,"close":2440.0,"source":"reported"},{"date":"2026-03","per":8.1,"eps":283.91,"close":2300.0,"source":"reported"},{"date":"2026-04","per":8.59,"eps":283.91,"close":2440.0,"source":"reported"},{"date":"2026-05","per":7.89,"eps":283.91,"close":2240.0,"source":"reported"},{"date":"2026-06","per":6.36,"eps":331.79,"close":2110.0,"source":"reported"},{"date":"2026-07","per":6.46,"eps":331.79,"close":2145.0,"source":"reported"},{"date":"2026-08","per":6.66,"eps":331.79,"close":2210.0,"source":"reported"},{"date":"2026-09","per":6.71,"eps":331.79,"close":2225.0,"source":"reported"},{"date":"2026-10","per":6.25,"eps":331.79,"close":2075.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.53,"std":1.35,"upper_1sd":8.87,"lower_1sd":6.18,"current":6.25,"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":4.69,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.69,"summary":"배당수익률 4.69%","metrics":[{"name":"배당수익률","value":4.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:50.517219+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.01651092947773144,"dividend_yield":null,"eps":108.81,"revenue":93327024335.0,"operating_income":2599678373.0,"net_income":4324189064.0,"market_cap":null,"profit_margin":0.046333729108068426,"operating_margin":0.027855579790783652,"roa":0.013748161710333967,"gross_margin":0.06623139000781257,"total_equity":261898584803.0,"total_assets":314528527894.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.75,"pbr":0.36,"roe":0.011595577777677906,"dividend_yield":4.69,"eps":75.12,"revenue":84836160340.0,"operating_income":2435176973.0,"net_income":2985138690.0,"market_cap":93800000000.0,"profit_margin":0.0351871027405812,"operating_margin":0.02870446945312565,"roa":0.00939451616468746,"gross_margin":0.07990339982187836,"total_equity":257437684196.0,"total_assets":317753318816.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007969099225677713,"dividend_yield":null,"eps":51.89,"revenue":82491037624.0,"operating_income":1669708977.0,"net_income":2061907691.0,"market_cap":null,"profit_margin":0.02499553588352618,"operating_margin":0.020241095579505885,"roa":0.006702340214202519,"gross_margin":0.06050200371764935,"total_equity":258737861408.0,"total_assets":307639962327.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014966301407102438,"dividend_yield":null,"eps":95.97,"revenue":93192493941.0,"operating_income":4171302043.0,"net_income":3813969220.0,"market_cap":null,"profit_margin":0.04092571256237243,"operating_margin":0.044760064535249416,"roa":0.012199443725828426,"gross_margin":0.082776254425424,"total_equity":254837124835.0,"total_assets":312634682836.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009651419228440738,"dividend_yield":null,"eps":60.93,"revenue":95820745288.0,"operating_income":2460828946.0,"net_income":2421381857.0,"market_cap":null,"profit_margin":0.025269912582314667,"operating_margin":0.025681588455649166,"roa":0.00789417890150893,"gross_margin":0.06110511773209158,"total_equity":250883502176.0,"total_assets":306730045925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009672988008467996,"dividend_yield":null,"eps":60.5,"revenue":87782765999.0,"operating_income":1577353242.0,"net_income":2404367072.0,"market_cap":null,"profit_margin":0.0273899670924859,"operating_margin":0.017968825931253624,"roa":0.00794152392691841,"gross_margin":0.05863556769285028,"total_equity":248565083498.0,"total_assets":302758902967.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006864350721725335,"dividend_yield":null,"eps":43.27,"revenue":79645015127.0,"operating_income":1960307850.0,"net_income":1719659667.0,"market_cap":null,"profit_margin":0.02159155427691077,"operating_margin":0.024613063942220875,"roa":0.0059164279003931924,"gross_margin":0.0680359956660116,"total_equity":250520367725.0,"total_assets":290658433763.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013182393577472196,"dividend_yield":null,"eps":82.72,"revenue":85094974736.0,"operating_income":3293378347.0,"net_income":3287403889.0,"market_cap":null,"profit_margin":0.03863217421708972,"operating_margin":0.0387023835099244,"roa":0.01093546778800378,"gross_margin":0.07645109744944505,"total_equity":249378375003.0,"total_assets":300618496870.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017769689448277556,"dividend_yield":null,"eps":110.19,"revenue":90421961662.0,"operating_income":3588045868.0,"net_income":4378927316.0,"market_cap":null,"profit_margin":0.04842769649666042,"operating_margin":0.039681132791746135,"roa":0.014724774935113955,"gross_margin":0.07607897662865018,"total_equity":246426777955.0,"total_assets":297385008280.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01593107471463142,"dividend_yield":null,"eps":97.06,"revenue":88396954133.0,"operating_income":2914622892.0,"net_income":3856979553.0,"market_cap":null,"profit_margin":0.04363249379833697,"operating_margin":0.03297198326103778,"roa":0.01276208331232318,"gross_margin":0.07032566676049365,"total_equity":242104165732.0,"total_assets":302221781398.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01365026977267919,"dividend_yield":null,"eps":83.3,"revenue":89491045797.0,"operating_income":3656951147.0,"net_income":3310353435.0,"market_cap":null,"profit_margin":0.036990890044006755,"operating_margin":0.0408638776587254,"roa":0.010898795980384148,"gross_margin":0.08039070456634637,"total_equity":242511942264.0,"total_assets":303735700802.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025536012813442536,"dividend_yield":null,"eps":155.0,"revenue":92846134439.0,"operating_income":6203818837.0,"net_income":6146938736.0,"market_cap":null,"profit_margin":0.0662056505975329,"operating_margin":0.0668182781597215,"roa":0.02054901128189913,"gross_margin":0.09999848993282437,"total_equity":240716465053.0,"total_assets":299135498622.0}],"current_price":2065.0,"change_pct":-3.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3665.0},{"date":"2016-10-25","close":3575.0},{"date":"2016-10-26","close":3545.0},{"date":"2016-10-27","close":3580.0},{"date":"2016-10-28","close":3580.0},{"date":"2016-10-31","close":3550.0},{"date":"2016-11-01","close":3550.0},{"date":"2016-11-02","close":3485.0},{"date":"2016-11-03","close":3485.0},{"date":"2016-11-04","close":3525.0},{"date":"2016-11-07","close":3580.0},{"date":"2016-11-08","close":3610.0},{"date":"2016-11-09","close":3540.0},{"date":"2016-11-10","close":3580.0},{"date":"2016-11-11","close":3585.0},{"date":"2016-11-14","close":3605.0},{"date":"2016-11-15","close":3580.0},{"date":"2016-11-16","close":3605.0},{"date":"2016-11-17","close":3625.0},{"date":"2016-11-18","close":3585.0},{"date":"2016-11-21","close":3570.0},{"date":"2016-11-22","close":3585.0},{"date":"2016-11-23","close":3595.0},{"date":"2016-11-24","close":3510.0},{"date":"2016-11-25","close":3540.0},{"date":"2016-11-28","close":3515.0},{"date":"2016-11-29","close":3520.0},{"date":"2016-11-30","close":3500.0},{"date":"2016-12-01","close":3500.0},{"date":"2016-12-02","close":3520.0},{"date":"2016-12-05","close":3500.0},{"date":"2016-12-06","close":3480.0},{"date":"2016-12-07","close":3425.0},{"date":"2016-12-08","close":3425.0},{"date":"2016-12-09","close":3415.0},{"date":"2016-12-12","close":3440.0},{"date":"2016-12-13","close":3510.0},{"date":"2016-12-14","close":3500.0},{"date":"2016-12-15","close":3505.0},{"date":"2016-12-16","close":3545.0},{"date":"2016-12-19","close":3555.0},{"date":"2016-12-20","close":3550.0},{"date":"2016-12-21","close":3550.0},{"date":"2016-12-22","close":3560.0},{"date":"2016-12-23","close":3570.0},{"date":"2016-12-26","close":3565.0},{"date":"2016-12-27","close":3570.0},{"date":"2016-12-28","close":3525.0},{"date":"2016-12-29","close":3520.0},{"date":"2017-01-02","close":3485.0},{"date":"2017-01-03","close":3530.0},{"date":"2017-01-04","close":3535.0},{"date":"2017-01-05","close":3540.0},{"date":"2017-01-06","close":3535.0},{"date":"2017-01-09","close":3535.0},{"date":"2017-01-10","close":3505.0},{"date":"2017-01-11","close":3480.0},{"date":"2017-01-12","close":3490.0},{"date":"2017-01-13","close":3490.0},{"date":"2017-01-16","close":3515.0},{"date":"2017-01-17","close":3540.0},{"date":"2017-01-18","close":3550.0},{"date":"2017-01-19","close":3565.0},{"date":"2017-01-20","close":3545.0},{"date":"2017-01-23","close":3510.0},{"date":"2017-01-24","close":3460.0},{"date":"2017-01-25","close":3485.0},{"date":"2017-01-26","close":3500.0},{"date":"2017-01-31","close":3525.0},{"date":"2017-02-01","close":3550.0},{"date":"2017-02-02","close":3550.0},{"date":"2017-02-03","close":3535.0},{"date":"2017-02-06","close":3500.0},{"date":"2017-02-07","close":3490.0},{"date":"2017-02-08","close":3500.0},{"date":"2017-02-09","close":3500.0},{"date":"2017-02-10","close":3510.0},{"date":"2017-02-13","close":3535.0},{"date":"2017-02-14","close":3535.0},{"date":"2017-02-15","close":3550.0},{"date":"2017-02-16","close":3550.0},{"date":"2017-02-17","close":3540.0},{"date":"2017-02-20","close":3550.0},{"date":"2017-02-21","close":3560.0},{"date":"2017-02-22","close":3560.0},{"date":"2017-02-23","close":3560.0},{"date":"2017-02-24","close":3550.0},{"date":"2017-02-27","close":3545.0},{"date":"2017-02-28","close":3565.0},{"date":"2017-03-02","close":3570.0},{"date":"2017-03-03","close":3550.0},{"date":"2017-03-06","close":3560.0},{"date":"2017-03-07","close":3575.0},{"date":"2017-03-08","close":3625.0},{"date":"2017-03-09","close":3625.0},{"date":"2017-03-10","close":3610.0},{"date":"2017-03-13","close":3645.0},{"date":"2017-03-14","close":3640.0},{"date":"2017-03-15","close":3600.0},{"date":"2017-03-16","close":3625.0},{"date":"2017-03-17","close":3625.0},{"date":"2017-03-20","close":3635.0},{"date":"2017-03-21","close":3630.0},{"date":"2017-03-22","close":3630.0},{"date":"2017-03-23","close":3605.0},{"date":"2017-03-24","close":3615.0},{"date":"2017-03-27","close":3585.0},{"date":"2017-03-28","close":3605.0},{"date":"2017-03-29","close":3595.0},{"date":"2017-03-30","close":3610.0},{"date":"2017-03-31","close":3650.0},{"date":"2017-04-03","close":3630.0},{"date":"2017-04-04","close":3610.0},{"date":"2017-04-05","close":3595.0},{"date":"2017-04-06","close":3625.0},{"date":"2017-04-07","close":3625.0},{"date":"2017-04-10","close":3590.0},{"date":"2017-04-11","close":3595.0},{"date":"2017-04-12","close":3610.0},{"date":"2017-04-13","close":3630.0},{"date":"2017-04-14","close":3630.0},{"date":"2017-04-17","close":3615.0},{"date":"2017-04-18","close":3630.0},{"date":"2017-04-19","close":3640.0},{"date":"2017-04-20","close":3630.0},{"date":"2017-04-21","close":3615.0},{"date":"2017-04-24","close":3610.0},{"date":"2017-04-25","close":3630.0},{"date":"2017-04-26","close":3650.0},{"date":"2017-04-27","close":3645.0},{"date":"2017-04-28","close":3640.0},{"date":"2017-05-02","close":3630.0},{"date":"2017-05-04","close":3615.0},{"date":"2017-05-08","close":3615.0},{"date":"2017-05-10","close":3620.0},{"date":"2017-05-11","close":3665.0},{"date":"2017-05-12","close":3650.0},{"date":"2017-05-15","close":3615.0},{"date":"2017-05-16","close":3630.0},{"date":"2017-05-17","close":3630.0},{"date":"2017-05-18","close":3630.0},{"date":"2017-05-19","close":3630.0},{"date":"2017-05-22","close":3630.0},{"date":"2017-05-23","close":3665.0},{"date":"2017-05-24","close":3675.0},{"date":"2017-05-25","close":3770.0},{"date":"2017-05-26","close":3780.0},{"date":"2017-05-29","close":3815.0},{"date":"2017-05-30","close":3830.0},{"date":"2017-05-31","close":3800.0},{"date":"2017-06-01","close":3740.0},{"date":"2017-06-02","close":3795.0},{"date":"2017-06-05","close":3800.0},{"date":"2017-06-07","close":3785.0},{"date":"2017-06-08","close":3795.0},{"date":"2017-06-09","close":3795.0},{"date":"2017-06-12","close":3790.0},{"date":"2017-06-13","close":3805.0},{"date":"2017-06-14","close":3800.0},{"date":"2017-06-15","close":3815.0},{"date":"2017-06-16","close":3840.0},{"date":"2017-06-19","close":3835.0},{"date":"2017-06-20","close":3825.0},{"date":"2017-06-21","close":3810.0},{"date":"2017-06-22","close":3770.0},{"date":"2017-06-23","close":3770.0},{"date":"2017-06-26","close":3790.0},{"date":"2017-06-27","close":3790.0},{"date":"2017-06-28","close":3790.0},{"date":"2017-06-29","close":3790.0},{"date":"2017-06-30","close":3795.0},{"date":"2017-07-03","close":3780.0},{"date":"2017-07-04","close":3770.0},{"date":"2017-07-05","close":3730.0},{"date":"2017-07-06","close":3790.0},{"date":"2017-07-07","close":3700.0},{"date":"2017-07-10","close":3695.0},{"date":"2017-07-11","close":3710.0},{"date":"2017-07-12","close":3655.0},{"date":"2017-07-13","close":3715.0},{"date":"2017-07-14","close":3690.0},{"date":"2017-07-17","close":3665.0},{"date":"2017-07-18","close":3595.0},{"date":"2017-07-19","close":3615.0},{"date":"2017-07-20","close":3640.0},{"date":"2017-07-21","close":3645.0},{"date":"2017-07-24","close":3635.0},{"date":"2017-07-25","close":3610.0},{"date":"2017-07-26","close":3600.0},{"date":"2017-07-27","close":3625.0},{"date":"2017-07-28","close":3640.0},{"date":"2017-07-31","close":3620.0},{"date":"2017-08-01","close":3625.0},{"date":"2017-08-02","close":3645.0},{"date":"2017-08-03","close":3625.0},{"date":"2017-08-04","close":3600.0},{"date":"2017-08-07","close":3620.0},{"date":"2017-08-08","close":3645.0},{"date":"2017-08-09","close":3620.0},{"date":"2017-08-10","close":3580.0},{"date":"2017-08-11","close":3540.0},{"date":"2017-08-14","close":3575.0},{"date":"2017-08-16","close":3570.0},{"date":"2017-08-17","close":3550.0},{"date":"2017-08-18","close":3560.0},{"date":"2017-08-21","close":3575.0},{"date":"2017-08-22","close":3610.0},{"date":"2017-08-23","close":3600.0},{"date":"2017-08-24","close":3585.0},{"date":"2017-08-25","close":3560.0},{"date":"2017-08-28","close":3520.0},{"date":"2017-08-29","close":3545.0},{"date":"2017-08-30","close":3570.0},{"date":"2017-08-31","close":3545.0},{"date":"2017-09-01","close":3550.0},{"date":"2017-09-04","close":3500.0},{"date":"2017-09-05","close":3480.0},{"date":"2017-09-06","close":3475.0},{"date":"2017-09-07","close":3485.0},{"date":"2017-09-08","close":3400.0},{"date":"2017-09-11","close":3415.0},{"date":"2017-09-12","close":3440.0},{"date":"2017-09-13","close":3440.0},{"date":"2017-09-14","close":3455.0},{"date":"2017-09-15","close":3480.0},{"date":"2017-09-18","close":3395.0},{"date":"2017-09-19","close":3415.0},{"date":"2017-09-20","close":3415.0},{"date":"2017-09-21","close":3380.0},{"date":"2017-09-22","close":3310.0},{"date":"2017-09-25","close":3305.0},{"date":"2017-09-26","close":3315.0},{"date":"2017-09-27","close":3355.0},{"date":"2017-09-28","close":3375.0},{"date":"2017-09-29","close":3400.0},{"date":"2017-10-10","close":3355.0},{"date":"2017-10-11","close":3405.0},{"date":"2017-10-12","close":3385.0},{"date":"2017-10-13","close":3360.0},{"date":"2017-10-16","close":3350.0},{"date":"2017-10-17","close":3330.0},{"date":"2017-10-18","close":3310.0},{"date":"2017-10-19","close":3340.0},{"date":"2017-10-20","close":3340.0},{"date":"2017-10-23","close":3340.0},{"date":"2017-10-24","close":3340.0},{"date":"2017-10-25","close":3360.0},{"date":"2017-10-26","close":3390.0},{"date":"2017-10-27","close":3435.0},{"date":"2017-10-30","close":3395.0},{"date":"2017-10-31","close":3390.0},{"date":"2017-11-01","close":3425.0},{"date":"2017-11-02","close":3435.0},{"date":"2017-11-03","close":3420.0},{"date":"2017-11-06","close":3400.0},{"date":"2017-11-07","close":3395.0},{"date":"2017-11-08","close":3400.0},{"date":"2017-11-09","close":3385.0},{"date":"2017-11-10","close":3440.0},{"date":"2017-11-13","close":3460.0},{"date":"2017-11-14","close":3470.0},{"date":"2017-11-15","close":3450.0},{"date":"2017-11-16","close":3450.0},{"date":"2017-11-17","close":3405.0},{"date":"2017-11-20","close":3435.0},{"date":"2017-11-21","close":3440.0},{"date":"2017-11-22","close":3430.0},{"date":"2017-11-23","close":3435.0},{"date":"2017-11-24","close":3415.0},{"date":"2017-11-27","close":3395.0},{"date":"2017-11-28","close":3420.0},{"date":"2017-11-29","close":3410.0},{"date":"2017-11-30","close":3405.0},{"date":"2017-12-01","close":3380.0},{"date":"2017-12-04","close":3390.0},{"date":"2017-12-05","close":3400.0},{"date":"2017-12-06","close":3440.0},{"date":"2017-12-07","close":3435.0},{"date":"2017-12-08","close":3420.0},{"date":"2017-12-11","close":3430.0},{"date":"2017-12-12","close":3405.0},{"date":"2017-12-13","close":3380.0},{"date":"2017-12-14","close":3395.0},{"date":"2017-12-15","close":3385.0},{"date":"2017-12-18","close":3360.0},{"date":"2017-12-19","close":3370.0},{"date":"2017-12-20","close":3375.0},{"date":"2017-12-21","close":3360.0},{"date":"2017-12-22","close":3370.0},{"date":"2017-12-26","close":3430.0},{"date":"2017-12-27","close":3340.0},{"date":"2017-12-28","close":3335.0},{"date":"2018-01-02","close":2394.2754},{"date":"2018-01-03","close":2394.2754},{"date":"2018-01-04","close":2387.0088},{"date":"2018-01-05","close":2387.0088},{"date":"2018-01-08","close":2383.376},{"date":"2018-01-09","close":2379.7429},{"date":"2018-01-10","close":2379.7429},{"date":"2018-01-11","close":2390.6423},{"date":"2018-01-12","close":2365.21},{"date":"2018-01-15","close":2317.9785},{"date":"2018-01-16","close":2212.616},{"date":"2018-01-17","close":2227.1487},{"date":"2018-01-18","close":2223.5154},{"date":"2018-01-19","close":2241.6816},{"date":"2018-01-22","close":2267.1138},{"date":"2018-01-23","close":2332.5115},{"date":"2018-01-24","close":2317.9785},{"date":"2018-01-25","close":2339.7776},{"date":"2018-01-26","close":2347.0442},{"date":"2018-01-29","close":2368.843},{"date":"2018-01-30","close":2347.0442},{"date":"2018-01-31","close":2339.7776},{"date":"2018-02-01","close":2350.677},{"date":"2018-02-02","close":2354.3103},{"date":"2018-02-05","close":2310.7119},{"date":"2018-02-06","close":2267.1138},{"date":"2018-02-07","close":2281.6462},{"date":"2018-02-08","close":2274.3801},{"date":"2018-02-09","close":2285.2798},{"date":"2018-02-12","close":2285.2798},{"date":"2018-02-13","close":2278.0132},{"date":"2018-02-14","close":2274.3801},{"date":"2018-02-19","close":2274.3801},{"date":"2018-02-20","close":2263.4802},{"date":"2018-02-21","close":2267.1138},{"date":"2018-02-22","close":2259.8477},{"date":"2018-02-23","close":2274.3801},{"date":"2018-02-26","close":2267.1138},{"date":"2018-02-27","close":2285.2798},{"date":"2018-02-28","close":2281.6462},{"date":"2018-03-02","close":2278.0132},{"date":"2018-03-05","close":2263.4802},{"date":"2018-03-06","close":2263.4802},{"date":"2018-03-07","close":2267.1138},{"date":"2018-03-08","close":2267.1138},{"date":"2018-03-09","close":2281.6462},{"date":"2018-03-12","close":2285.2798},{"date":"2018-03-13","close":2285.2798},{"date":"2018-03-14","close":2285.2798},{"date":"2018-03-15","close":2288.9128},{"date":"2018-03-16","close":2285.2798},{"date":"2018-03-19","close":2285.2798},{"date":"2018-03-20","close":2296.1792},{"date":"2018-03-21","close":2303.4456},{"date":"2018-03-22","close":2332.5115},{"date":"2018-03-23","close":2310.7119},{"date":"2018-03-26","close":2310.7119},{"date":"2018-03-27","close":2317.9785},{"date":"2018-03-28","close":2321.6113},{"date":"2018-03-29","close":2310.7119},{"date":"2018-03-30","close":2336.1445},{"date":"2018-04-02","close":2343.4106},{"date":"2018-04-03","close":2310.7119},{"date":"2018-04-04","close":2299.813},{"date":"2018-04-05","close":2321.6113},{"date":"2018-04-06","close":2310.7119},{"date":"2018-04-09","close":2314.3455},{"date":"2018-04-10","close":2274.3801},{"date":"2018-04-11","close":2303.4456},{"date":"2018-04-12","close":2303.4456},{"date":"2018-04-13","close":2303.4456},{"date":"2018-04-16","close":2274.3801},{"date":"2018-04-17","close":2281.6462},{"date":"2018-04-18","close":2274.3801},{"date":"2018-04-19","close":2281.6462},{"date":"2018-04-20","close":2288.9128},{"date":"2018-04-23","close":2317.9785},{"date":"2018-04-24","close":2343.4106},{"date":"2018-04-25","close":2347.0442},{"date":"2018-04-26","close":2350.677},{"date":"2018-04-27","close":2365.21},{"date":"2018-04-30","close":2387.0088},{"date":"2018-05-02","close":2419.708},{"date":"2018-05-03","close":2394.2754},{"date":"2018-05-04","close":2405.175},{"date":"2018-05-08","close":2419.708},{"date":"2018-05-09","close":2405.175},{"date":"2018-05-10","close":2416.0745},{"date":"2018-05-11","close":2452.4067},{"date":"2018-05-14","close":2452.4067},{"date":"2018-05-15","close":2466.9395},{"date":"2018-05-16","close":2376.1096},{"date":"2018-05-17","close":2408.8083},{"date":"2018-05-18","close":2412.4417},{"date":"2018-05-21","close":2456.0398},{"date":"2018-05-23","close":2405.175},{"date":"2018-05-24","close":2405.175},{"date":"2018-05-25","close":2365.21},{"date":"2018-05-28","close":2383.376},{"date":"2018-05-29","close":2365.21},{"date":"2018-05-30","close":2332.5115},{"date":"2018-05-31","close":2379.7429},{"date":"2018-06-01","close":2379.7429},{"date":"2018-06-04","close":2372.4763},{"date":"2018-06-05","close":2383.376},{"date":"2018-06-07","close":2390.6423},{"date":"2018-06-08","close":2354.3103},{"date":"2018-06-11","close":2354.3103},{"date":"2018-06-12","close":2357.9434},{"date":"2018-06-14","close":2332.5115},{"date":"2018-06-15","close":2325.2449},{"date":"2018-06-18","close":2288.9128},{"date":"2018-06-19","close":2256.2141},{"date":"2018-06-20","close":2267.1138},{"date":"2018-06-21","close":2252.5813},{"date":"2018-06-22","close":2245.3145},{"date":"2018-06-25","close":2234.4148},{"date":"2018-06-26","close":2278.0132},{"date":"2018-06-27","close":2278.0132},{"date":"2018-06-28","close":2238.0483},{"date":"2018-06-29","close":2238.0483},{"date":"2018-07-02","close":2208.9827},{"date":"2018-07-03","close":2165.3843},{"date":"2018-07-04","close":2176.2842},{"date":"2018-07-05","close":2132.6855},{"date":"2018-07-06","close":2132.6855},{"date":"2018-07-09","close":2121.7859},{"date":"2018-07-10","close":2129.0525},{"date":"2018-07-11","close":2132.6855},{"date":"2018-07-12","close":2139.9517},{"date":"2018-07-13","close":2150.8513},{"date":"2018-07-16","close":2147.2185},{"date":"2018-07-17","close":2143.585},{"date":"2018-07-18","close":2143.585},{"date":"2018-07-19","close":2092.7205},{"date":"2018-07-20","close":2103.6199},{"date":"2018-07-23","close":2049.1221},{"date":"2018-07-24","close":2081.8206},{"date":"2018-07-25","close":2063.6545},{"date":"2018-07-26","close":2074.5542},{"date":"2018-07-27","close":2092.7205},{"date":"2018-07-30","close":2089.0874},{"date":"2018-07-31","close":2085.4541},{"date":"2018-08-01","close":2099.9868},{"date":"2018-08-02","close":2107.2532},{"date":"2018-08-03","close":2114.5195},{"date":"2018-08-06","close":2125.4192},{"date":"2018-08-07","close":2139.9517},{"date":"2018-08-08","close":2118.1528},{"date":"2018-08-09","close":2118.1528},{"date":"2018-08-10","close":2139.9517},{"date":"2018-08-13","close":2103.6199},{"date":"2018-08-14","close":2125.4192},{"date":"2018-08-16","close":2143.585},{"date":"2018-08-17","close":2143.585},{"date":"2018-08-20","close":2136.3188},{"date":"2018-08-21","close":2147.2185},{"date":"2018-08-22","close":2158.1177},{"date":"2018-08-23","close":2143.585},{"date":"2018-08-24","close":2143.585},{"date":"2018-08-27","close":2143.585},{"date":"2018-08-28","close":2147.2185},{"date":"2018-08-29","close":2161.7512},{"date":"2018-08-30","close":2208.9827},{"date":"2018-08-31","close":2194.45},{"date":"2018-09-03","close":2201.7163},{"date":"2018-09-04","close":2194.45},{"date":"2018-09-05","close":2176.2842},{"date":"2018-09-06","close":2179.917},{"date":"2018-09-07","close":2176.2842},{"date":"2018-09-10","close":2179.917},{"date":"2018-09-11","close":2183.5503},{"date":"2018-09-12","close":2227.1487},{"date":"2018-09-13","close":2234.4148},{"date":"2018-09-14","close":2238.0483},{"date":"2018-09-17","close":2234.4148},{"date":"2018-09-18","close":2259.8477},{"date":"2018-09-19","close":2219.8821},{"date":"2018-09-20","close":2245.3145},{"date":"2018-09-21","close":2238.0483},{"date":"2018-09-27","close":2234.4148},{"date":"2018-09-28","close":2238.0483},{"date":"2018-10-01","close":2227.1487},{"date":"2018-10-02","close":2208.9827},{"date":"2018-10-04","close":2205.3494},{"date":"2018-10-05","close":2190.8167},{"date":"2018-10-08","close":2190.8167},{"date":"2018-10-10","close":2187.1833},{"date":"2018-10-11","close":2074.5542},{"date":"2018-10-12","close":2099.9868},{"date":"2018-10-15","close":2107.2532},{"date":"2018-10-16","close":2118.1528},{"date":"2018-10-17","close":2107.2532},{"date":"2018-10-18","close":2092.7205},{"date":"2018-10-19","close":2089.0874},{"date":"2018-10-22","close":2089.0874},{"date":"2018-10-23","close":2060.0217},{"date":"2018-10-24","close":2089.0874},{"date":"2018-10-25","close":2020.0565},{"date":"2018-10-26","close":1976.4581},{"date":"2018-10-29","close":1871.0955},{"date":"2018-10-30","close":1852.9296},{"date":"2018-10-31","close":1889.2615},{"date":"2018-11-01","close":1903.7941},{"date":"2018-11-02","close":1961.9253},{"date":"2018-11-05","close":1954.6591},{"date":"2018-11-06","close":1943.7594},{"date":"2018-11-07","close":1943.7594},{"date":"2018-11-08","close":1969.1915},{"date":"2018-11-09","close":1980.0912},{"date":"2018-11-12","close":1994.6241},{"date":"2018-11-13","close":1990.9908},{"date":"2018-11-14","close":2012.7903},{"date":"2018-11-15","close":1990.9908},{"date":"2018-11-16","close":2012.7903},{"date":"2018-11-19","close":2038.2223},{"date":"2018-11-20","close":2030.9558},{"date":"2018-11-21","close":2056.3884},{"date":"2018-11-22","close":2056.3884},{"date":"2018-11-23","close":2016.4231},{"date":"2018-11-26","close":2030.9558},{"date":"2018-11-27","close":2060.0217},{"date":"2018-11-28","close":2045.4888},{"date":"2018-11-29","close":2060.0217},{"date":"2018-11-30","close":2063.6545},{"date":"2018-12-03","close":2078.1875},{"date":"2018-12-04","close":2089.0874},{"date":"2018-12-05","close":2081.8206},{"date":"2018-12-06","close":2074.5542},{"date":"2018-12-07","close":2045.4888},{"date":"2018-12-10","close":2038.2223},{"date":"2018-12-11","close":2041.8555},{"date":"2018-12-12","close":2063.6545},{"date":"2018-12-13","close":2114.5195},{"date":"2018-12-14","close":2092.7205},{"date":"2018-12-17","close":2103.6199},{"date":"2018-12-18","close":2125.4192},{"date":"2018-12-19","close":2129.0525},{"date":"2018-12-20","close":2125.4192},{"date":"2018-12-21","close":2121.7859},{"date":"2018-12-24","close":2078.1875},{"date":"2018-12-26","close":2081.8206},{"date":"2018-12-27","close":2146.168},{"date":"2018-12-28","close":2149.9531},{"date":"2019-01-02","close":2157.5234},{"date":"2019-01-03","close":2149.9531},{"date":"2019-01-04","close":2138.5974},{"date":"2019-01-07","close":2108.3164},{"date":"2019-01-08","close":2131.0276},{"date":"2019-01-09","close":2138.5974},{"date":"2019-01-10","close":2157.5234},{"date":"2019-01-11","close":2142.3828},{"date":"2019-01-14","close":2119.6721},{"date":"2019-01-15","close":2146.168},{"date":"2019-01-16","close":2187.8042},{"date":"2019-01-17","close":2191.5896},{"date":"2019-01-18","close":2240.7961},{"date":"2019-01-21","close":2274.8623},{"date":"2019-01-22","close":2274.8623},{"date":"2019-01-23","close":2274.8623},{"date":"2019-01-24","close":2263.5066},{"date":"2019-01-25","close":2290.0029},{"date":"2019-01-28","close":2252.1514},{"date":"2019-01-29","close":2282.4329},{"date":"2019-01-30","close":2286.2178},{"date":"2019-01-31","close":2274.8623},{"date":"2019-02-01","close":2267.2922},{"date":"2019-02-07","close":2244.5811},{"date":"2019-02-08","close":2252.1514},{"date":"2019-02-11","close":2248.3665},{"date":"2019-02-12","close":2305.1433},{"date":"2019-02-13","close":2308.9285},{"date":"2019-02-14","close":2312.7139},{"date":"2019-02-15","close":2297.5735},{"date":"2019-02-18","close":2271.0774},{"date":"2019-02-19","close":2267.2922},{"date":"2019-02-20","close":2271.0774},{"date":"2019-02-21","close":2274.8623},{"date":"2019-02-22","close":2312.7139},{"date":"2019-02-25","close":2339.2095},{"date":"2019-02-26","close":2354.3501},{"date":"2019-02-27","close":2361.9204},{"date":"2019-02-28","close":2339.2095},{"date":"2019-03-04","close":2320.2837},{"date":"2019-03-05","close":2339.2095},{"date":"2019-03-06","close":2335.4243},{"date":"2019-03-07","close":2335.4243},{"date":"2019-03-08","close":2327.854},{"date":"2019-03-11","close":2293.7878},{"date":"2019-03-12","close":2286.2178},{"date":"2019-03-13","close":2290.0029},{"date":"2019-03-14","close":2278.6472},{"date":"2019-03-15","close":2271.0774},{"date":"2019-03-18","close":2305.1433},{"date":"2019-03-19","close":2297.5735},{"date":"2019-03-20","close":2305.1433},{"date":"2019-03-21","close":2308.9285},{"date":"2019-03-22","close":2305.1433},{"date":"2019-03-25","close":2278.6472},{"date":"2019-03-26","close":2286.2178},{"date":"2019-03-27","close":2286.2178},{"date":"2019-03-28","close":2282.4329},{"date":"2019-03-29","close":2282.4329},{"date":"2019-04-01","close":2290.0029},{"date":"2019-04-02","close":2293.7878},{"date":"2019-04-03","close":2278.6472},{"date":"2019-04-04","close":2286.2178},{"date":"2019-04-05","close":2290.0029},{"date":"2019-04-08","close":2290.0029},{"date":"2019-04-09","close":2259.7217},{"date":"2019-04-10","close":2267.2922},{"date":"2019-04-11","close":2267.2922},{"date":"2019-04-12","close":2263.5066},{"date":"2019-04-15","close":2267.2922},{"date":"2019-04-16","close":2271.0774},{"date":"2019-04-17","close":2278.6472},{"date":"2019-04-18","close":2282.4329},{"date":"2019-04-19","close":2320.2837},{"date":"2019-04-22","close":2324.0691},{"date":"2019-04-23","close":2320.2837},{"date":"2019-04-24","close":2312.7139},{"date":"2019-04-25","close":2290.0029},{"date":"2019-04-26","close":2282.4329},{"date":"2019-04-29","close":2286.2178},{"date":"2019-04-30","close":2263.5066},{"date":"2019-05-02","close":2274.8623},{"date":"2019-05-03","close":2290.0029},{"date":"2019-05-07","close":2263.5066},{"date":"2019-05-08","close":2278.6472},{"date":"2019-05-09","close":2267.2922},{"date":"2019-05-10","close":2267.2922},{"date":"2019-05-13","close":2267.2922},{"date":"2019-05-14","close":2278.6472},{"date":"2019-05-15","close":2290.0029},{"date":"2019-05-16","close":2293.7878},{"date":"2019-05-17","close":2308.9285},{"date":"2019-05-20","close":2305.1433},{"date":"2019-05-21","close":2312.7139},{"date":"2019-05-22","close":2293.7878},{"date":"2019-05-23","close":2293.7878},{"date":"2019-05-24","close":2282.4329},{"date":"2019-05-27","close":2286.2178},{"date":"2019-05-28","close":2305.1433},{"date":"2019-05-29","close":2293.7878},{"date":"2019-05-30","close":2286.2178},{"date":"2019-05-31","close":2278.6472},{"date":"2019-06-03","close":2271.0774},{"date":"2019-06-04","close":2278.6472},{"date":"2019-06-05","close":2293.7878},{"date":"2019-06-07","close":2293.7878},{"date":"2019-06-10","close":2301.3582},{"date":"2019-06-11","close":2316.4985},{"date":"2019-06-12","close":2316.4985},{"date":"2019-06-13","close":2320.2837},{"date":"2019-06-14","close":2324.0691},{"date":"2019-06-17","close":2335.4243},{"date":"2019-06-18","close":2327.854},{"date":"2019-06-19","close":2327.854},{"date":"2019-06-20","close":2335.4243},{"date":"2019-06-21","close":2312.7139},{"date":"2019-06-24","close":2301.3582},{"date":"2019-06-25","close":2305.1433},{"date":"2019-06-26","close":2297.5735},{"date":"2019-06-27","close":2293.7878},{"date":"2019-06-28","close":2271.0774},{"date":"2019-07-01","close":2267.2922},{"date":"2019-07-02","close":2271.0774},{"date":"2019-07-03","close":2267.2922},{"date":"2019-07-04","close":2278.6472},{"date":"2019-07-05","close":2240.7961},{"date":"2019-07-08","close":2248.3665},{"date":"2019-07-09","close":2229.4409},{"date":"2019-07-10","close":2233.2261},{"date":"2019-07-11","close":2233.2261},{"date":"2019-07-12","close":2274.8623},{"date":"2019-07-15","close":2248.3665},{"date":"2019-07-16","close":2259.7217},{"date":"2019-07-17","close":2263.5066},{"date":"2019-07-18","close":2255.9368},{"date":"2019-07-19","close":2252.1514},{"date":"2019-07-22","close":2252.1514},{"date":"2019-07-23","close":2255.9368},{"date":"2019-07-24","close":2252.1514},{"date":"2019-07-25","close":2233.2261},{"date":"2019-07-26","close":2206.7302},{"date":"2019-07-29","close":2142.3828},{"date":"2019-07-30","close":2149.9531},{"date":"2019-07-31","close":2149.9531},{"date":"2019-08-01","close":2127.2424},{"date":"2019-08-02","close":2131.0276},{"date":"2019-08-05","close":2043.9692},{"date":"2019-08-06","close":2040.1844},{"date":"2019-08-07","close":2051.5396},{"date":"2019-08-08","close":2085.6057},{"date":"2019-08-09","close":2127.2424},{"date":"2019-08-12","close":2149.9531},{"date":"2019-08-13","close":2112.1018},{"date":"2019-08-14","close":2104.5317},{"date":"2019-08-16","close":2104.5317},{"date":"2019-08-19","close":2104.5317},{"date":"2019-08-20","close":2112.1018},{"date":"2019-08-21","close":2108.3164},{"date":"2019-08-22","close":2104.5317},{"date":"2019-08-23","close":2089.3909},{"date":"2019-08-26","close":2047.7545},{"date":"2019-08-27","close":2070.4653},{"date":"2019-08-28","close":2043.9692},{"date":"2019-08-29","close":2051.5396},{"date":"2019-08-30","close":2127.2424},{"date":"2019-09-02","close":2142.3828},{"date":"2019-09-03","close":2142.3828},{"date":"2019-09-04","close":2123.457},{"date":"2019-09-05","close":2115.887},{"date":"2019-09-06","close":2115.887},{"date":"2019-09-09","close":2089.3909},{"date":"2019-09-10","close":2100.7463},{"date":"2019-09-11","close":2096.9612},{"date":"2019-09-16","close":2096.9612},{"date":"2019-09-17","close":2100.7463},{"date":"2019-09-18","close":2115.887},{"date":"2019-09-19","close":2127.2424},{"date":"2019-09-20","close":2146.168},{"date":"2019-09-23","close":2149.9531},{"date":"2019-09-24","close":2149.9531},{"date":"2019-09-25","close":2134.8125},{"date":"2019-09-26","close":2153.7383},{"date":"2019-09-27","close":2157.5234},{"date":"2019-09-30","close":2184.0193},{"date":"2019-10-01","close":2165.0935},{"date":"2019-10-02","close":2161.3083},{"date":"2019-10-04","close":2146.168},{"date":"2019-10-07","close":2142.3828},{"date":"2019-10-08","close":2146.168},{"date":"2019-10-10","close":2146.168},{"date":"2019-10-11","close":2134.8125},{"date":"2019-10-14","close":2138.5974},{"date":"2019-10-15","close":2157.5234},{"date":"2019-10-16","close":2146.168},{"date":"2019-10-17","close":2149.9531},{"date":"2019-10-18","close":2134.8125},{"date":"2019-10-21","close":2119.6721},{"date":"2019-10-22","close":2134.8125},{"date":"2019-10-23","close":2112.1018},{"date":"2019-10-24","close":2119.6721},{"date":"2019-10-25","close":2112.1018},{"date":"2019-10-28","close":2104.5317},{"date":"2019-10-29","close":2112.1018},{"date":"2019-10-30","close":2115.887},{"date":"2019-10-31","close":2142.3828},{"date":"2019-11-01","close":2199.1597},{"date":"2019-11-04","close":2172.6636},{"date":"2019-11-05","close":2221.8706},{"date":"2019-11-06","close":2229.4409},{"date":"2019-11-07","close":2237.0107},{"date":"2019-11-08","close":2248.3665},{"date":"2019-11-11","close":2259.7217},{"date":"2019-11-12","close":2263.5066},{"date":"2019-11-13","close":2267.2922},{"date":"2019-11-14","close":2271.0774},{"date":"2019-11-15","close":2286.2178},{"date":"2019-11-18","close":2297.5735},{"date":"2019-11-19","close":2301.3582},{"date":"2019-11-20","close":2263.5066},{"date":"2019-11-21","close":2255.9368},{"date":"2019-11-22","close":2282.4329},{"date":"2019-11-25","close":2282.4329},{"date":"2019-11-26","close":2290.0029},{"date":"2019-11-27","close":2286.2178},{"date":"2019-11-28","close":2286.2178},{"date":"2019-11-29","close":2305.1433},{"date":"2019-12-02","close":2293.7878},{"date":"2019-12-03","close":2271.0774},{"date":"2019-12-04","close":2271.0774},{"date":"2019-12-05","close":2271.0774},{"date":"2019-12-06","close":2293.7878},{"date":"2019-12-09","close":2305.1433},{"date":"2019-12-10","close":2308.9285},{"date":"2019-12-11","close":2308.9285},{"date":"2019-12-12","close":2308.9285},{"date":"2019-12-13","close":2290.0029},{"date":"2019-12-16","close":2308.9285},{"date":"2019-12-17","close":2312.7139},{"date":"2019-12-18","close":2308.9285},{"date":"2019-12-19","close":2316.4985},{"date":"2019-12-20","close":2316.4985},{"date":"2019-12-23","close":2316.4985},{"date":"2019-12-24","close":2312.7139},{"date":"2019-12-26","close":2316.4985},{"date":"2019-12-27","close":2399.0903},{"date":"2019-12-30","close":2375.4927},{"date":"2020-01-02","close":2300.7668},{"date":"2020-01-03","close":2320.4314},{"date":"2020-01-06","close":2277.1692},{"date":"2020-01-07","close":2288.968},{"date":"2020-01-08","close":2253.5718},{"date":"2020-01-09","close":2265.3706},{"date":"2020-01-10","close":2265.3706},{"date":"2020-01-13","close":2265.3706},{"date":"2020-01-14","close":2261.4377},{"date":"2020-01-15","close":2273.2363},{"date":"2020-01-16","close":2261.4377},{"date":"2020-01-17","close":2261.4377},{"date":"2020-01-20","close":2237.8398},{"date":"2020-01-21","close":2249.6389},{"date":"2020-01-22","close":2277.1692},{"date":"2020-01-23","close":2277.1692},{"date":"2020-01-28","close":2249.6389},{"date":"2020-01-29","close":2265.3706},{"date":"2020-01-30","close":2226.041},{"date":"2020-01-31","close":2253.5718},{"date":"2020-02-03","close":2202.4434},{"date":"2020-02-04","close":2226.041},{"date":"2020-02-05","close":2222.1082},{"date":"2020-02-06","close":2233.907},{"date":"2020-02-07","close":2214.2422},{"date":"2020-02-10","close":2249.6389},{"date":"2020-02-11","close":2261.4377},{"date":"2020-02-12","close":2241.7729},{"date":"2020-02-13","close":2237.8398},{"date":"2020-02-14","close":2245.7058},{"date":"2020-02-17","close":2269.3035},{"date":"2020-02-18","close":2249.6389},{"date":"2020-02-19","close":2265.3706},{"date":"2020-02-20","close":2241.7729},{"date":"2020-02-21","close":2214.2422},{"date":"2020-02-24","close":2174.9128},{"date":"2020-02-25","close":2178.8459},{"date":"2020-02-26","close":2178.8459},{"date":"2020-02-27","close":2170.9802},{"date":"2020-02-28","close":2104.1199},{"date":"2020-03-02","close":2143.4495},{"date":"2020-03-03","close":2218.1753},{"date":"2020-03-04","close":2233.907},{"date":"2020-03-05","close":2253.5718},{"date":"2020-03-06","close":2253.5718},{"date":"2020-03-09","close":2159.1812},{"date":"2020-03-10","close":2198.5103},{"date":"2020-03-11","close":2108.053},{"date":"2020-03-12","close":1974.3335},{"date":"2020-03-13","close":1699.0278},{"date":"2020-03-16","close":1549.5764},{"date":"2020-03-17","close":1427.6555},{"date":"2020-03-18","close":1356.8625},{"date":"2020-03-19","close":1148.417},{"date":"2020-03-20","close":1231.0088},{"date":"2020-03-23","close":1105.1548},{"date":"2020-03-24","close":1160.2157},{"date":"2020-03-25","close":1286.0696},{"date":"2020-03-26","close":1360.7955},{"date":"2020-03-27","close":1376.5272},{"date":"2020-03-30","close":1447.3202},{"date":"2020-03-31","close":1486.6495},{"date":"2020-04-01","close":1455.1859},{"date":"2020-04-02","close":1482.7167},{"date":"2020-04-03","close":1482.7167},{"date":"2020-04-06","close":1636.101},{"date":"2020-04-07","close":1612.5033},{"date":"2020-04-08","close":1604.6375},{"date":"2020-04-09","close":1632.1681},{"date":"2020-04-10","close":1592.8387},{"date":"2020-04-13","close":1577.1069},{"date":"2020-04-14","close":1612.5033},{"date":"2020-04-16","close":1588.9058},{"date":"2020-04-17","close":1608.5704},{"date":"2020-04-20","close":1628.2351},{"date":"2020-04-21","close":1592.8387},{"date":"2020-04-22","close":1588.9058},{"date":"2020-04-23","close":1612.5033},{"date":"2020-04-24","close":1604.6375},{"date":"2020-04-27","close":1620.3693},{"date":"2020-04-28","close":1612.5033},{"date":"2020-04-29","close":1651.8326},{"date":"2020-05-04","close":1624.3021},{"date":"2020-05-06","close":1683.2961},{"date":"2020-05-07","close":1687.229},{"date":"2020-05-08","close":1695.095},{"date":"2020-05-11","close":1683.2961},{"date":"2020-05-12","close":1640.0338},{"date":"2020-05-13","close":1620.3693},{"date":"2020-05-14","close":1604.6375},{"date":"2020-05-15","close":1592.8387},{"date":"2020-05-18","close":1612.5033},{"date":"2020-05-19","close":1687.229},{"date":"2020-05-20","close":1706.8937},{"date":"2020-05-21","close":1758.0219},{"date":"2020-05-22","close":1750.1561},{"date":"2020-05-25","close":1758.0219},{"date":"2020-05-26","close":1773.7535},{"date":"2020-05-27","close":1789.4856},{"date":"2020-05-28","close":1769.8207},{"date":"2020-05-29","close":1765.8877},{"date":"2020-06-01","close":1773.7535},{"date":"2020-06-02","close":1781.6195},{"date":"2020-06-03","close":1801.2843},{"date":"2020-06-04","close":1809.15},{"date":"2020-06-05","close":1805.2172},{"date":"2020-06-08","close":1789.4856},{"date":"2020-06-09","close":1781.6195},{"date":"2020-06-10","close":1734.4243},{"date":"2020-06-11","close":1679.3633},{"date":"2020-06-12","close":1628.2351},{"date":"2020-06-15","close":1557.4423},{"date":"2020-06-16","close":1592.8387},{"date":"2020-06-17","close":1565.308},{"date":"2020-06-18","close":1569.2411},{"date":"2020-06-19","close":1584.9728},{"date":"2020-06-22","close":1588.9058},{"date":"2020-06-23","close":1584.9728},{"date":"2020-06-24","close":1588.9058},{"date":"2020-06-25","close":1549.5764},{"date":"2020-06-26","close":1573.1741},{"date":"2020-06-29","close":1553.5093},{"date":"2020-06-30","close":1565.308},{"date":"2020-07-01","close":1565.308},{"date":"2020-07-02","close":1537.7776},{"date":"2020-07-03","close":1549.5764},{"date":"2020-07-06","close":1565.308},{"date":"2020-07-07","close":1569.2411},{"date":"2020-07-08","close":1581.0399},{"date":"2020-07-09","close":1565.308},{"date":"2020-07-10","close":1577.1069},{"date":"2020-07-13","close":1584.9728},{"date":"2020-07-14","close":1581.0399},{"date":"2020-07-15","close":1584.9728},{"date":"2020-07-16","close":1577.1069},{"date":"2020-07-17","close":1588.9058},{"date":"2020-07-20","close":1581.0399},{"date":"2020-07-21","close":1588.9058},{"date":"2020-07-22","close":1600.7045},{"date":"2020-07-23","close":1600.7045},{"date":"2020-07-24","close":1588.9058},{"date":"2020-07-27","close":1588.9058},{"date":"2020-07-28","close":1584.9728},{"date":"2020-07-29","close":1588.9058},{"date":"2020-07-30","close":1600.7045},{"date":"2020-07-31","close":1687.229},{"date":"2020-08-03","close":1726.5585},{"date":"2020-08-04","close":1730.4913},{"date":"2020-08-05","close":1718.6926},{"date":"2020-08-06","close":1797.3513},{"date":"2020-08-07","close":1793.4185},{"date":"2020-08-10","close":1797.3513},{"date":"2020-08-11","close":1797.3513},{"date":"2020-08-12","close":1801.2843},{"date":"2020-08-13","close":1805.2172},{"date":"2020-08-14","close":1817.0159},{"date":"2020-08-18","close":1758.0219},{"date":"2020-08-19","close":1738.3573},{"date":"2020-08-20","close":1647.8997},{"date":"2020-08-21","close":1624.3021},{"date":"2020-08-24","close":1612.5033},{"date":"2020-08-25","close":1659.6985},{"date":"2020-08-26","close":1667.5645},{"date":"2020-08-27","close":1659.6985},{"date":"2020-08-28","close":1722.6255},{"date":"2020-08-31","close":1726.5585},{"date":"2020-09-01","close":1742.2902},{"date":"2020-09-02","close":1710.8265},{"date":"2020-09-03","close":1746.223},{"date":"2020-09-04","close":1769.8207},{"date":"2020-09-07","close":1773.7535},{"date":"2020-09-08","close":1754.089},{"date":"2020-09-09","close":1738.3573},{"date":"2020-09-10","close":1754.089},{"date":"2020-09-11","close":1777.6865},{"date":"2020-09-14","close":1809.15},{"date":"2020-09-15","close":1832.7478},{"date":"2020-09-16","close":1813.083},{"date":"2020-09-17","close":1797.3513},{"date":"2020-09-18","close":1824.8818},{"date":"2020-09-21","close":1805.2172},{"date":"2020-09-22","close":1856.3452},{"date":"2020-09-23","close":1887.8087},{"date":"2020-09-24","close":1773.7535},{"date":"2020-09-25","close":1793.4185},{"date":"2020-09-28","close":1856.3452},{"date":"2020-09-29","close":1895.6748},{"date":"2020-10-05","close":1903.5405},{"date":"2020-10-06","close":1931.071},{"date":"2020-10-07","close":1919.2725},{"date":"2020-10-08","close":1942.87},{"date":"2020-10-12","close":1946.8027},{"date":"2020-10-13","close":1974.3335},{"date":"2020-10-14","close":1966.4677},{"date":"2020-10-15","close":1974.3335},{"date":"2020-10-16","close":1942.87},{"date":"2020-10-19","close":1911.4062},{"date":"2020-10-20","close":1876.0101},{"date":"2020-10-21","close":1903.5405},{"date":"2020-10-22","close":1883.8759},{"date":"2020-10-23","close":1887.8087},{"date":"2020-10-26","close":1852.4124},{"date":"2020-10-27","close":1868.1442},{"date":"2020-10-28","close":1891.7418},{"date":"2020-10-29","close":1852.4124},{"date":"2020-10-30","close":1836.6807},{"date":"2020-11-02","close":1864.2109},{"date":"2020-11-03","close":1887.8087},{"date":"2020-11-04","close":1891.7418},{"date":"2020-11-05","close":1895.6748},{"date":"2020-11-06","close":1883.8759},{"date":"2020-11-09","close":1895.6748},{"date":"2020-11-10","close":1903.5405},{"date":"2020-11-11","close":1946.8027},{"date":"2020-11-12","close":1946.8027},{"date":"2020-11-13","close":1946.8027},{"date":"2020-11-16","close":1966.4677},{"date":"2020-11-17","close":1954.6685},{"date":"2020-11-18","close":1958.6017},{"date":"2020-11-19","close":1962.5344},{"date":"2020-11-20","close":1978.2665},{"date":"2020-11-23","close":1966.4677},{"date":"2020-11-24","close":1982.1992},{"date":"2020-11-25","close":1974.3335},{"date":"2020-11-26","close":1978.2665},{"date":"2020-11-27","close":1986.1322},{"date":"2020-11-30","close":1970.4005},{"date":"2020-12-01","close":1982.1992},{"date":"2020-12-02","close":2001.8641},{"date":"2020-12-03","close":2033.3273},{"date":"2020-12-04","close":2017.5958},{"date":"2020-12-07","close":2001.8641},{"date":"2020-12-08","close":2001.8641},{"date":"2020-12-09","close":2005.7969},{"date":"2020-12-10","close":2013.6628},{"date":"2020-12-11","close":2013.6628},{"date":"2020-12-14","close":2033.3273},{"date":"2020-12-15","close":2052.9922},{"date":"2020-12-16","close":2080.5225},{"date":"2020-12-17","close":2060.8579},{"date":"2020-12-18","close":2060.8579},{"date":"2020-12-21","close":2096.2542},{"date":"2020-12-22","close":2060.8579},{"date":"2020-12-23","close":2068.7239},{"date":"2020-12-24","close":2080.5225},{"date":"2020-12-28","close":2108.053},{"date":"2020-12-29","close":2140.7996},{"date":"2020-12-30","close":2157.1726},{"date":"2021-01-04","close":2140.7996},{"date":"2021-01-05","close":2120.333},{"date":"2021-01-06","close":2099.8667},{"date":"2021-01-07","close":2099.8667},{"date":"2021-01-08","close":2136.7063},{"date":"2021-01-11","close":2083.4934},{"date":"2021-01-12","close":2054.8401},{"date":"2021-01-13","close":2144.8928},{"date":"2021-01-14","close":2271.7854},{"date":"2021-01-15","close":2239.0388},{"date":"2021-01-18","close":2181.7327},{"date":"2021-01-19","close":2239.0388},{"date":"2021-01-20","close":2333.1848},{"date":"2021-01-21","close":2382.3044},{"date":"2021-01-22","close":2361.8381},{"date":"2021-01-25","close":2365.9314},{"date":"2021-01-26","close":2370.0247},{"date":"2021-01-27","close":3078.1667},{"date":"2021-01-28","close":2955.3679},{"date":"2021-01-29","close":2730.2356},{"date":"2021-02-01","close":2906.2478},{"date":"2021-02-02","close":2984.021},{"date":"2021-02-03","close":3397.4448},{"date":"2021-02-04","close":3282.832},{"date":"2021-02-05","close":3360.605},{"date":"2021-02-08","close":2877.595},{"date":"2021-02-09","close":2848.9417},{"date":"2021-02-10","close":2943.0876},{"date":"2021-02-15","close":2979.9275},{"date":"2021-02-16","close":2938.9944},{"date":"2021-02-17","close":3045.4207},{"date":"2021-02-18","close":2947.1812},{"date":"2021-02-19","close":2906.2478},{"date":"2021-02-22","close":2889.8748},{"date":"2021-02-23","close":2848.9417},{"date":"2021-02-24","close":2722.0488},{"date":"2021-02-25","close":2824.3818},{"date":"2021-02-26","close":2840.7551},{"date":"2021-03-02","close":2947.1812},{"date":"2021-03-03","close":2988.1143},{"date":"2021-03-04","close":3041.3269},{"date":"2021-03-05","close":2984.021},{"date":"2021-03-08","close":2893.968},{"date":"2021-03-09","close":2824.3818},{"date":"2021-03-10","close":2762.9822},{"date":"2021-03-11","close":2844.8484},{"date":"2021-03-12","close":2877.595},{"date":"2021-03-15","close":2918.5281},{"date":"2021-03-16","close":2926.7146},{"date":"2021-03-17","close":2873.5015},{"date":"2021-03-18","close":3000.394},{"date":"2021-03-19","close":3004.4875},{"date":"2021-03-22","close":2963.5544},{"date":"2021-03-23","close":2906.2478},{"date":"2021-03-24","close":2889.8748},{"date":"2021-03-25","close":2869.4084},{"date":"2021-03-26","close":2844.8484},{"date":"2021-03-29","close":2869.4084},{"date":"2021-03-30","close":2877.595},{"date":"2021-03-31","close":2947.1812},{"date":"2021-04-01","close":2926.7146},{"date":"2021-04-02","close":3033.1406},{"date":"2021-04-05","close":3123.1931},{"date":"2021-04-06","close":3078.1667},{"date":"2021-04-07","close":3102.7268},{"date":"2021-04-08","close":3110.9136},{"date":"2021-04-09","close":3110.9136},{"date":"2021-04-12","close":3106.8201},{"date":"2021-04-13","close":3098.6335},{"date":"2021-04-14","close":3078.1667},{"date":"2021-04-15","close":3037.2339},{"date":"2021-04-16","close":3074.0737},{"date":"2021-04-19","close":3045.4207},{"date":"2021-04-20","close":3041.3269},{"date":"2021-04-21","close":3074.0737},{"date":"2021-04-22","close":3119.0999},{"date":"2021-04-23","close":3098.6335},{"date":"2021-04-26","close":3110.9136},{"date":"2021-04-27","close":3286.9255},{"date":"2021-04-28","close":3413.8179},{"date":"2021-04-29","close":3520.2439},{"date":"2021-04-30","close":3360.605},{"date":"2021-05-03","close":3196.8728},{"date":"2021-05-04","close":3266.4592},{"date":"2021-05-06","close":3422.0046},{"date":"2021-05-07","close":3458.8445},{"date":"2021-05-10","close":3417.9114},{"date":"2021-05-11","close":3434.2844},{"date":"2021-05-12","close":3336.0452},{"date":"2021-05-13","close":3192.7793},{"date":"2021-05-14","close":3151.8462},{"date":"2021-05-17","close":3049.5137},{"date":"2021-05-18","close":3119.0999},{"date":"2021-05-20","close":3102.7268},{"date":"2021-05-21","close":3065.887},{"date":"2021-05-24","close":2943.0876},{"date":"2021-05-25","close":2963.5544},{"date":"2021-05-26","close":2922.6211},{"date":"2021-05-27","close":2918.5281},{"date":"2021-05-28","close":2930.8076},{"date":"2021-05-31","close":2975.8342},{"date":"2021-06-01","close":2984.021},{"date":"2021-06-02","close":2984.021},{"date":"2021-06-03","close":3037.2339},{"date":"2021-06-04","close":3119.0999},{"date":"2021-06-07","close":3160.033},{"date":"2021-06-08","close":3151.8462},{"date":"2021-06-09","close":3110.9136},{"date":"2021-06-10","close":3135.4731},{"date":"2021-06-11","close":3139.5667},{"date":"2021-06-14","close":3143.6597},{"date":"2021-06-15","close":3127.2861},{"date":"2021-06-16","close":3160.033},{"date":"2021-06-17","close":3143.6597},{"date":"2021-06-18","close":3127.2861},{"date":"2021-06-21","close":3053.6072},{"date":"2021-06-22","close":3082.2603},{"date":"2021-06-23","close":3082.2603},{"date":"2021-06-24","close":3102.7268},{"date":"2021-06-25","close":3057.7002},{"date":"2021-06-28","close":3045.4207},{"date":"2021-06-29","close":3053.6072},{"date":"2021-06-30","close":3192.7793},{"date":"2021-07-01","close":3205.0591},{"date":"2021-07-02","close":3176.406},{"date":"2021-07-05","close":3160.033},{"date":"2021-07-06","close":3155.9395},{"date":"2021-07-07","close":3123.1931},{"date":"2021-07-08","close":3033.1406},{"date":"2021-07-09","close":2881.6882},{"date":"2021-07-12","close":2934.9011},{"date":"2021-07-13","close":2934.9011},{"date":"2021-07-14","close":2947.1812},{"date":"2021-07-15","close":2967.6477},{"date":"2021-07-16","close":2967.6477},{"date":"2021-07-19","close":2951.2742},{"date":"2021-07-20","close":2922.6211},{"date":"2021-07-21","close":2910.3416},{"date":"2021-07-22","close":2930.8076},{"date":"2021-07-23","close":2951.2742},{"date":"2021-07-26","close":2906.2478},{"date":"2021-07-27","close":2918.5281},{"date":"2021-07-28","close":2889.8748},{"date":"2021-07-29","close":2938.9944},{"date":"2021-07-30","close":2881.6882},{"date":"2021-08-02","close":2840.7551},{"date":"2021-08-03","close":2832.5686},{"date":"2021-08-04","close":2873.5015},{"date":"2021-08-05","close":2938.9944},{"date":"2021-08-06","close":2898.0613},{"date":"2021-08-09","close":2873.5015},{"date":"2021-08-10","close":2820.2886},{"date":"2021-08-11","close":2857.1282},{"date":"2021-08-12","close":2885.7815},{"date":"2021-08-13","close":2812.1018},{"date":"2021-08-17","close":2713.8625},{"date":"2021-08-18","close":2726.1423},{"date":"2021-08-19","close":2681.116},{"date":"2021-08-20","close":2509.197},{"date":"2021-08-23","close":2586.97},{"date":"2021-08-24","close":2668.8359},{"date":"2021-08-25","close":2717.9558},{"date":"2021-08-26","close":2697.4893},{"date":"2021-08-27","close":2717.9558},{"date":"2021-08-30","close":2726.1423},{"date":"2021-08-31","close":2742.5159},{"date":"2021-09-01","close":2853.0349},{"date":"2021-09-02","close":2857.1282},{"date":"2021-09-03","close":2906.2478},{"date":"2021-09-06","close":2869.4084},{"date":"2021-09-07","close":2853.0349},{"date":"2021-09-08","close":2898.0613},{"date":"2021-09-09","close":2898.0613},{"date":"2021-09-10","close":2902.1545},{"date":"2021-09-13","close":2865.3147},{"date":"2021-09-14","close":2893.968},{"date":"2021-09-15","close":2873.5015},{"date":"2021-09-16","close":2857.1282},{"date":"2021-09-17","close":2844.8484},{"date":"2021-09-23","close":2775.262},{"date":"2021-09-24","close":2758.8889},{"date":"2021-09-27","close":2787.542},{"date":"2021-09-28","close":2738.4224},{"date":"2021-09-29","close":2738.4224},{"date":"2021-09-30","close":2738.4224},{"date":"2021-10-01","close":2603.3433},{"date":"2021-10-05","close":2550.1301},{"date":"2021-10-06","close":2660.6494},{"date":"2021-10-07","close":2640.1829},{"date":"2021-10-08","close":2677.0225},{"date":"2021-10-12","close":2595.1565},{"date":"2021-10-13","close":2627.9033},{"date":"2021-10-14","close":2668.8359},{"date":"2021-10-15","close":2672.9292},{"date":"2021-10-18","close":2767.0754},{"date":"2021-10-19","close":2779.3552},{"date":"2021-10-20","close":2758.8889},{"date":"2021-10-21","close":2771.1687},{"date":"2021-10-22","close":2701.5825},{"date":"2021-10-25","close":2734.3291},{"date":"2021-10-26","close":2746.6089},{"date":"2021-10-27","close":2705.676},{"date":"2021-10-28","close":2726.1423},{"date":"2021-10-29","close":2697.4893},{"date":"2021-11-01","close":2644.2759},{"date":"2021-11-02","close":2668.8359},{"date":"2021-11-03","close":2664.7429},{"date":"2021-11-04","close":2660.6494},{"date":"2021-11-05","close":2668.8359},{"date":"2021-11-08","close":2652.4629},{"date":"2021-11-09","close":2656.5564},{"date":"2021-11-10","close":2615.6233},{"date":"2021-11-11","close":2574.6902},{"date":"2021-11-12","close":2591.0635},{"date":"2021-11-15","close":2640.1829},{"date":"2021-11-16","close":2615.6233},{"date":"2021-11-17","close":2570.5969},{"date":"2021-11-18","close":2558.3169},{"date":"2021-11-19","close":2644.2759},{"date":"2021-11-22","close":2640.1829},{"date":"2021-11-23","close":2652.4629},{"date":"2021-11-24","close":2705.676},{"date":"2021-11-25","close":2754.7957},{"date":"2021-11-26","close":2726.1423},{"date":"2021-11-29","close":2644.2759},{"date":"2021-11-30","close":2513.2905},{"date":"2021-12-01","close":2525.5703},{"date":"2021-12-02","close":2529.6641},{"date":"2021-12-03","close":2586.97},{"date":"2021-12-06","close":2619.7166},{"date":"2021-12-07","close":2582.877},{"date":"2021-12-08","close":2578.7837},{"date":"2021-12-09","close":2586.97},{"date":"2021-12-10","close":2591.0635},{"date":"2021-12-13","close":2591.0635},{"date":"2021-12-14","close":2562.4104},{"date":"2021-12-15","close":2644.2759},{"date":"2021-12-16","close":2615.6233},{"date":"2021-12-17","close":2627.9033},{"date":"2021-12-20","close":2611.53},{"date":"2021-12-21","close":2603.3433},{"date":"2021-12-22","close":2611.53},{"date":"2021-12-23","close":2644.2759},{"date":"2021-12-24","close":2640.1829},{"date":"2021-12-27","close":2668.8359},{"date":"2021-12-28","close":2685.2095},{"date":"2021-12-29","close":2697.8958},{"date":"2021-12-30","close":2676.7522},{"date":"2022-01-03","close":3155.0},{"date":"2022-01-04","close":2651.3801},{"date":"2022-01-05","close":2651.3801},{"date":"2022-01-06","close":2638.6941},{"date":"2022-01-07","close":2676.7522},{"date":"2022-01-10","close":2676.7522},{"date":"2022-01-11","close":2638.6941},{"date":"2022-01-12","close":2651.3801},{"date":"2022-01-13","close":2672.5234},{"date":"2022-01-14","close":2642.9226},{"date":"2022-01-17","close":2600.636},{"date":"2022-01-18","close":2545.6631},{"date":"2022-01-19","close":2558.3494},{"date":"2022-01-20","close":2562.5781},{"date":"2022-01-21","close":2549.8916},{"date":"2022-01-24","close":2507.605},{"date":"2022-01-25","close":2465.3184},{"date":"2022-01-26","close":2465.3184},{"date":"2022-01-27","close":2410.3455},{"date":"2022-01-28","close":2486.4617},{"date":"2022-02-03","close":2520.2913},{"date":"2022-02-04","close":2507.605},{"date":"2022-02-07","close":2541.4346},{"date":"2022-02-08","close":2541.4346},{"date":"2022-02-09","close":2541.4346},{"date":"2022-02-10","close":2554.1204},{"date":"2022-02-11","close":2524.5198},{"date":"2022-02-14","close":2444.1748},{"date":"2022-02-15","close":2478.0042},{"date":"2022-02-16","close":2532.9773},{"date":"2022-02-17","close":2511.834},{"date":"2022-02-18","close":2558.3494},{"date":"2022-02-21","close":2554.1204},{"date":"2022-02-22","close":2554.1204},{"date":"2022-02-23","close":2554.1204},{"date":"2022-02-24","close":2469.5471},{"date":"2022-02-25","close":2486.4617},{"date":"2022-02-28","close":2486.4617},{"date":"2022-03-02","close":2511.834},{"date":"2022-03-03","close":2520.2913},{"date":"2022-03-04","close":2520.2913},{"date":"2022-03-07","close":2486.4617},{"date":"2022-03-08","close":2486.4617},{"date":"2022-03-10","close":2486.4617},{"date":"2022-03-11","close":2486.4617},{"date":"2022-03-14","close":2507.605},{"date":"2022-03-15","close":2507.605},{"date":"2022-03-16","close":2507.605},{"date":"2022-03-17","close":2507.605},{"date":"2022-03-18","close":2554.1204},{"date":"2022-03-21","close":2554.1204},{"date":"2022-03-22","close":2617.5508},{"date":"2022-03-23","close":2651.3801},{"date":"2022-03-24","close":2685.2095},{"date":"2022-03-25","close":2659.8374},{"date":"2022-03-28","close":2719.0391},{"date":"2022-03-29","close":2735.9536},{"date":"2022-03-30","close":2723.2673},{"date":"2022-03-31","close":2735.9536},{"date":"2022-04-01","close":2719.0391},{"date":"2022-04-04","close":2723.2673},{"date":"2022-04-05","close":2719.0391},{"date":"2022-04-06","close":2731.7246},{"date":"2022-04-07","close":2702.1243},{"date":"2022-04-08","close":2731.7246},{"date":"2022-04-11","close":2757.0969},{"date":"2022-04-12","close":2778.2402},{"date":"2022-04-13","close":2786.6978},{"date":"2022-04-14","close":2774.0115},{"date":"2022-04-15","close":2786.6978},{"date":"2022-04-18","close":2769.783},{"date":"2022-04-19","close":2790.9263},{"date":"2022-04-20","close":2803.6123},{"date":"2022-04-21","close":2841.6704},{"date":"2022-04-22","close":2867.0422},{"date":"2022-04-25","close":2833.2131},{"date":"2022-04-26","close":2858.5852},{"date":"2022-04-27","close":2812.0696},{"date":"2022-04-28","close":2833.2131},{"date":"2022-04-29","close":2824.7556},{"date":"2022-05-02","close":2833.2131},{"date":"2022-05-03","close":2807.8411},{"date":"2022-05-04","close":2786.6978},{"date":"2022-05-06","close":2731.7246},{"date":"2022-05-09","close":3090.0},{"date":"2022-05-10","close":2655.6089},{"date":"2022-05-11","close":2642.9226},{"date":"2022-05-12","close":2634.4653},{"date":"2022-05-13","close":2647.1516},{"date":"2022-05-16","close":2672.5234},{"date":"2022-05-17","close":2735.9536},{"date":"2022-05-18","close":2706.353},{"date":"2022-05-19","close":2659.8374},{"date":"2022-05-20","close":2706.353},{"date":"2022-05-23","close":2706.353},{"date":"2022-05-24","close":2638.6941},{"date":"2022-05-25","close":2664.0664},{"date":"2022-05-26","close":2630.2366},{"date":"2022-05-27","close":2642.9226},{"date":"2022-05-30","close":2719.0391},{"date":"2022-05-31","close":2727.4961},{"date":"2022-06-02","close":2710.5815},{"date":"2022-06-03","close":2685.2095},{"date":"2022-06-07","close":2664.0664},{"date":"2022-06-08","close":2685.2095},{"date":"2022-06-09","close":2638.6941},{"date":"2022-06-10","close":2626.0081},{"date":"2022-06-13","close":2465.3184},{"date":"2022-06-14","close":2414.574},{"date":"2022-06-15","close":2368.0586},{"date":"2022-06-16","close":2334.2292},{"date":"2022-06-17","close":2317.3145},{"date":"2022-06-20","close":2215.8264},{"date":"2022-06-21","close":2194.6833},{"date":"2022-06-22","close":2143.939},{"date":"2022-06-23","close":1936.7338},{"date":"2022-06-24","close":2050.908},{"date":"2022-06-27","close":2131.2529},{"date":"2022-06-28","close":2152.3965},{"date":"2022-06-29","close":2156.625},{"date":"2022-06-30","close":2169.311},{"date":"2022-07-01","close":2131.2529},{"date":"2022-07-04","close":2105.8809},{"date":"2022-07-05","close":2156.625},{"date":"2022-07-06","close":2165.0825},{"date":"2022-07-07","close":2173.5398},{"date":"2022-07-08","close":2181.9971},{"date":"2022-07-11","close":2203.1406},{"date":"2022-07-12","close":2198.9119},{"date":"2022-07-13","close":2186.2256},{"date":"2022-07-14","close":2169.311},{"date":"2022-07-15","close":2177.7683},{"date":"2022-07-18","close":2211.5977},{"date":"2022-07-19","close":2232.741},{"date":"2022-07-20","close":2275.0278},{"date":"2022-07-21","close":2270.7991},{"date":"2022-07-22","close":2279.2563},{"date":"2022-07-25","close":2304.6287},{"date":"2022-07-26","close":2300.3999},{"date":"2022-07-27","close":2275.0278},{"date":"2022-07-28","close":2291.9424},{"date":"2022-07-29","close":2304.6287},{"date":"2022-08-01","close":2296.1714},{"date":"2022-08-02","close":2270.7991},{"date":"2022-08-03","close":2313.0857},{"date":"2022-08-04","close":2439.9463},{"date":"2022-08-05","close":2423.0315},{"date":"2022-08-08","close":2410.3455},{"date":"2022-08-09","close":2418.803},{"date":"2022-08-10","close":2351.144},{"date":"2022-08-11","close":2384.9734},{"date":"2022-08-12","close":2427.2603},{"date":"2022-08-16","close":2439.9463},{"date":"2022-08-17","close":2423.0315},{"date":"2022-08-18","close":2418.803},{"date":"2022-08-19","close":2418.803},{"date":"2022-08-22","close":2384.9734},{"date":"2022-08-23","close":2384.9734},{"date":"2022-08-24","close":2384.9734},{"date":"2022-08-25","close":2435.7175},{"date":"2022-08-26","close":2427.2603},{"date":"2022-08-29","close":2334.2292},{"date":"2022-08-30","close":2359.6013},{"date":"2022-08-31","close":2342.6865},{"date":"2022-09-01","close":2275.0278},{"date":"2022-09-02","close":2279.2563},{"date":"2022-09-05","close":2279.2563},{"date":"2022-09-06","close":2300.3999},{"date":"2022-09-07","close":2321.5432},{"date":"2022-09-08","close":2283.4851},{"date":"2022-09-13","close":2330.0007},{"date":"2022-09-14","close":2321.5432},{"date":"2022-09-15","close":2342.6865},{"date":"2022-09-16","close":2325.772},{"date":"2022-09-19","close":2283.4851},{"date":"2022-09-20","close":2296.1714},{"date":"2022-09-21","close":2266.5703},{"date":"2022-09-22","close":2262.3416},{"date":"2022-09-23","close":2262.3416},{"date":"2022-09-26","close":2143.939},{"date":"2022-09-27","close":2194.6833},{"date":"2022-09-28","close":2148.1677},{"date":"2022-09-29","close":2139.7102},{"date":"2022-09-30","close":2021.3074},{"date":"2022-10-04","close":2072.0515},{"date":"2022-10-05","close":2114.3384},{"date":"2022-10-06","close":2177.7683},{"date":"2022-10-07","close":2181.9971},{"date":"2022-10-11","close":2084.7375},{"date":"2022-10-12","close":2110.1096},{"date":"2022-10-13","close":2076.28},{"date":"2022-10-14","close":2105.8809},{"date":"2022-10-17","close":2122.7957},{"date":"2022-10-18","close":2131.2529},{"date":"2022-10-19","close":2169.311},{"date":"2022-10-20","close":2177.7683},{"date":"2022-10-21","close":2165.0825},{"date":"2022-10-24","close":2165.0825},{"date":"2022-10-25","close":2148.1677},{"date":"2022-10-26","close":2160.8538},{"date":"2022-10-27","close":2169.311},{"date":"2022-10-28","close":2173.5398},{"date":"2022-10-31","close":2173.5398},{"date":"2022-11-01","close":2160.8538},{"date":"2022-11-02","close":2190.4543},{"date":"2022-11-03","close":2207.3691},{"date":"2022-11-04","close":2211.5977},{"date":"2022-11-07","close":2190.4543},{"date":"2022-11-08","close":2224.2839},{"date":"2022-11-09","close":2287.7139},{"date":"2022-11-10","close":2304.6287},{"date":"2022-11-11","close":2363.8298},{"date":"2022-11-14","close":2355.3726},{"date":"2022-11-15","close":2406.1167},{"date":"2022-11-16","close":2368.0586},{"date":"2022-11-17","close":2346.9155},{"date":"2022-11-18","close":2346.9155},{"date":"2022-11-21","close":2351.144},{"date":"2022-11-22","close":2325.772},{"date":"2022-11-23","close":2355.3726},{"date":"2022-11-24","close":2393.4307},{"date":"2022-11-25","close":2423.0315},{"date":"2022-11-28","close":2414.574},{"date":"2022-11-29","close":2414.574},{"date":"2022-11-30","close":2418.803},{"date":"2022-12-01","close":2427.2603},{"date":"2022-12-02","close":2431.489},{"date":"2022-12-05","close":2431.489},{"date":"2022-12-06","close":2393.4307},{"date":"2022-12-07","close":2418.803},{"date":"2022-12-08","close":2401.8882},{"date":"2022-12-09","close":2401.8882},{"date":"2022-12-12","close":2397.6594},{"date":"2022-12-13","close":2380.7449},{"date":"2022-12-14","close":2376.5164},{"date":"2022-12-15","close":2380.7449},{"date":"2022-12-16","close":2380.7449},{"date":"2022-12-19","close":2376.5164},{"date":"2022-12-20","close":2351.144},{"date":"2022-12-21","close":2372.2874},{"date":"2022-12-22","close":2376.5164},{"date":"2022-12-23","close":2372.2874},{"date":"2022-12-26","close":2346.9155},{"date":"2022-12-27","close":2325.772},{"date":"2022-12-28","close":2378.5305},{"date":"2022-12-29","close":2347.7546},{"date":"2023-01-02","close":2251.031},{"date":"2023-01-03","close":2255.4275},{"date":"2023-01-04","close":2237.8413},{"date":"2023-01-05","close":2259.824},{"date":"2023-01-06","close":2259.824},{"date":"2023-01-09","close":2286.2034},{"date":"2023-01-10","close":2303.7893},{"date":"2023-01-11","close":2299.3928},{"date":"2023-01-12","close":2294.9963},{"date":"2023-01-13","close":2281.8069},{"date":"2023-01-16","close":2294.9963},{"date":"2023-01-17","close":2330.1685},{"date":"2023-01-18","close":2334.5652},{"date":"2023-01-19","close":2325.772},{"date":"2023-01-20","close":2338.9617},{"date":"2023-01-25","close":2352.1511},{"date":"2023-01-26","close":2396.1167},{"date":"2023-01-27","close":2422.4961},{"date":"2023-01-30","close":2426.8926},{"date":"2023-01-31","close":2426.8926},{"date":"2023-02-01","close":2448.8752},{"date":"2023-02-02","close":2479.6511},{"date":"2023-02-03","close":2470.8582},{"date":"2023-02-06","close":2475.2546},{"date":"2023-02-07","close":2492.8406},{"date":"2023-02-08","close":2448.8752},{"date":"2023-02-09","close":2492.8406},{"date":"2023-02-10","close":2440.0823},{"date":"2023-02-13","close":2448.8752},{"date":"2023-02-14","close":2431.2891},{"date":"2023-02-15","close":2387.3237},{"date":"2023-02-16","close":2462.0647},{"date":"2023-02-17","close":2501.6338},{"date":"2023-02-20","close":2506.0303},{"date":"2023-02-21","close":2541.2026},{"date":"2023-02-22","close":2506.0303},{"date":"2023-02-23","close":2528.0132},{"date":"2023-02-24","close":2545.5991},{"date":"2023-02-27","close":2523.6167},{"date":"2023-02-28","close":2514.8235},{"date":"2023-03-02","close":2497.2373},{"date":"2023-03-03","close":2519.22},{"date":"2023-03-06","close":2523.6167},{"date":"2023-03-07","close":2532.4097},{"date":"2023-03-08","close":2528.0132},{"date":"2023-03-09","close":2545.5991},{"date":"2023-03-10","close":2536.8062},{"date":"2023-03-13","close":2571.9785},{"date":"2023-03-14","close":2466.4614},{"date":"2023-03-15","close":2532.4097},{"date":"2023-03-16","close":2532.4097},{"date":"2023-03-17","close":2554.3923},{"date":"2023-03-20","close":2554.3923},{"date":"2023-03-21","close":2501.6338},{"date":"2023-03-22","close":2484.0476},{"date":"2023-03-23","close":2453.2717},{"date":"2023-03-24","close":2479.6511},{"date":"2023-03-27","close":2466.4614},{"date":"2023-03-28","close":2536.8062},{"date":"2023-03-29","close":2642.3232},{"date":"2023-03-30","close":2686.2888},{"date":"2023-03-31","close":2664.3062},{"date":"2023-04-03","close":2615.9441},{"date":"2023-04-04","close":2633.5303},{"date":"2023-04-05","close":2611.5476},{"date":"2023-04-06","close":2607.1509},{"date":"2023-04-07","close":2624.7371},{"date":"2023-04-10","close":2624.7371},{"date":"2023-04-11","close":2651.1162},{"date":"2023-04-12","close":2708.2715},{"date":"2023-04-13","close":2703.875},{"date":"2023-04-14","close":2725.8577},{"date":"2023-04-17","close":3090.7708},{"date":"2023-04-18","close":2958.8745},{"date":"2023-04-19","close":2954.4778},{"date":"2023-04-20","close":2831.3745},{"date":"2023-04-21","close":2914.9089},{"date":"2023-04-24","close":2923.7019},{"date":"2023-04-25","close":2972.064},{"date":"2023-04-26","close":2901.7192},{"date":"2023-04-27","close":2963.271},{"date":"2023-04-28","close":2756.6335},{"date":"2023-05-02","close":2813.7886},{"date":"2023-05-03","close":2813.7886},{"date":"2023-05-04","close":2796.2024},{"date":"2023-05-08","close":2857.7539},{"date":"2023-05-09","close":2826.9783},{"date":"2023-05-10","close":2866.5469},{"date":"2023-05-11","close":2989.6504},{"date":"2023-05-12","close":3016.0295},{"date":"2023-05-15","close":2901.7192},{"date":"2023-05-16","close":2796.2024},{"date":"2023-05-17","close":2848.9609},{"date":"2023-05-18","close":2976.4604},{"date":"2023-05-19","close":2972.064},{"date":"2023-05-22","close":2985.2537},{"date":"2023-05-23","close":2928.0984},{"date":"2023-05-24","close":2928.0984},{"date":"2023-05-25","close":2879.7366},{"date":"2023-05-26","close":2787.4092},{"date":"2023-05-30","close":2848.9609},{"date":"2023-05-31","close":2778.6162},{"date":"2023-06-01","close":2787.4092},{"date":"2023-06-02","close":2826.9783},{"date":"2023-06-05","close":2866.5469},{"date":"2023-06-07","close":2835.771},{"date":"2023-06-08","close":2813.7886},{"date":"2023-06-09","close":2826.9783},{"date":"2023-06-12","close":2818.1851},{"date":"2023-06-13","close":2818.1851},{"date":"2023-06-14","close":2774.2197},{"date":"2023-06-15","close":2800.5991},{"date":"2023-06-16","close":2800.5991},{"date":"2023-06-19","close":2800.5991},{"date":"2023-06-20","close":2809.3921},{"date":"2023-06-21","close":2796.2024},{"date":"2023-06-22","close":2804.9956},{"date":"2023-06-23","close":2809.3921},{"date":"2023-06-26","close":2831.3745},{"date":"2023-06-27","close":2866.5469},{"date":"2023-06-28","close":2866.5469},{"date":"2023-06-29","close":2813.7886},{"date":"2023-06-30","close":2888.5295},{"date":"2023-07-03","close":2901.7192},{"date":"2023-07-04","close":2945.6848},{"date":"2023-07-05","close":2906.116},{"date":"2023-07-06","close":2875.3398},{"date":"2023-07-07","close":3073.1846},{"date":"2023-07-10","close":3029.219},{"date":"2023-07-11","close":3042.4089},{"date":"2023-07-12","close":2976.4604},{"date":"2023-07-13","close":2941.2883},{"date":"2023-07-14","close":2945.6848},{"date":"2023-07-17","close":2879.7366},{"date":"2023-07-18","close":2932.4951},{"date":"2023-07-19","close":2914.9089},{"date":"2023-07-20","close":2932.4951},{"date":"2023-07-21","close":2945.6848},{"date":"2023-07-24","close":3051.2019},{"date":"2023-07-25","close":3200.6843},{"date":"2023-07-26","close":2985.2537},{"date":"2023-07-27","close":3016.0295},{"date":"2023-07-28","close":3081.9778},{"date":"2023-07-31","close":3112.7534},{"date":"2023-08-01","close":3077.5811},{"date":"2023-08-02","close":3086.3743},{"date":"2023-08-03","close":2928.0984},{"date":"2023-08-04","close":2936.8916},{"date":"2023-08-07","close":2822.5818},{"date":"2023-08-08","close":2769.8232},{"date":"2023-08-09","close":2778.6162},{"date":"2023-08-10","close":2756.6335},{"date":"2023-08-11","close":2712.668},{"date":"2023-08-14","close":2703.875},{"date":"2023-08-16","close":2567.582},{"date":"2023-08-17","close":2598.3577},{"date":"2023-08-18","close":2607.1509},{"date":"2023-08-21","close":2624.7371},{"date":"2023-08-22","close":2624.7371},{"date":"2023-08-23","close":2633.5303},{"date":"2023-08-24","close":2624.7371},{"date":"2023-08-25","close":2624.7371},{"date":"2023-08-28","close":2686.2888},{"date":"2023-08-29","close":2699.4783},{"date":"2023-08-30","close":2708.2715},{"date":"2023-08-31","close":2699.4783},{"date":"2023-09-01","close":2695.0818},{"date":"2023-09-04","close":2673.0991},{"date":"2023-09-05","close":2708.2715},{"date":"2023-09-06","close":2695.0818},{"date":"2023-09-07","close":2620.3406},{"date":"2023-09-08","close":2646.7197},{"date":"2023-09-11","close":2673.0991},{"date":"2023-09-12","close":2651.1162},{"date":"2023-09-13","close":2642.3232},{"date":"2023-09-14","close":2642.3232},{"date":"2023-09-15","close":2690.6853},{"date":"2023-09-18","close":2664.3062},{"date":"2023-09-19","close":2637.9268},{"date":"2023-09-20","close":2651.1162},{"date":"2023-09-21","close":2593.9612},{"date":"2023-09-22","close":2580.7717},{"date":"2023-09-25","close":2506.0303},{"date":"2023-09-26","close":2484.0476},{"date":"2023-09-27","close":2497.2373},{"date":"2023-10-04","close":2435.6855},{"date":"2023-10-05","close":2360.9443},{"date":"2023-10-06","close":2422.4961},{"date":"2023-10-10","close":2352.1511},{"date":"2023-10-11","close":2400.5132},{"date":"2023-10-12","close":2497.2373},{"date":"2023-10-13","close":2532.4097},{"date":"2023-10-16","close":2510.4268},{"date":"2023-10-17","close":2571.9785},{"date":"2023-10-18","close":2589.5647},{"date":"2023-10-19","close":2585.1682},{"date":"2023-10-20","close":2585.1682},{"date":"2023-10-23","close":2470.8582},{"date":"2023-10-24","close":2506.0303},{"date":"2023-10-25","close":2532.4097},{"date":"2023-10-26","close":2532.4097},{"date":"2023-10-27","close":2532.4097},{"date":"2023-10-30","close":2484.0476},{"date":"2023-10-31","close":2453.2717},{"date":"2023-11-01","close":2444.4788},{"date":"2023-11-02","close":2514.8235},{"date":"2023-11-03","close":2523.6167},{"date":"2023-11-06","close":2615.9441},{"date":"2023-11-07","close":2580.7717},{"date":"2023-11-08","close":2598.3577},{"date":"2023-11-09","close":2567.582},{"date":"2023-11-10","close":2541.2026},{"date":"2023-11-13","close":2510.4268},{"date":"2023-11-14","close":2549.9958},{"date":"2023-11-15","close":2629.1335},{"date":"2023-11-16","close":2646.7197},{"date":"2023-11-17","close":2651.1162},{"date":"2023-11-20","close":2602.7542},{"date":"2023-11-21","close":2655.5127},{"date":"2023-11-22","close":2664.3062},{"date":"2023-11-23","close":2655.5127},{"date":"2023-11-24","close":2659.9097},{"date":"2023-11-27","close":2642.3232},{"date":"2023-11-28","close":2620.3406},{"date":"2023-11-29","close":2607.1509},{"date":"2023-11-30","close":2637.9268},{"date":"2023-12-01","close":2646.7197},{"date":"2023-12-04","close":2664.3062},{"date":"2023-12-05","close":2668.7026},{"date":"2023-12-06","close":2668.7026},{"date":"2023-12-07","close":2677.4956},{"date":"2023-12-08","close":2659.9097},{"date":"2023-12-11","close":2646.7197},{"date":"2023-12-12","close":2651.1162},{"date":"2023-12-13","close":2607.1509},{"date":"2023-12-14","close":2607.1509},{"date":"2023-12-15","close":2646.7197},{"date":"2023-12-18","close":2624.7371},{"date":"2023-12-19","close":2629.1335},{"date":"2023-12-20","close":2651.1162},{"date":"2023-12-21","close":2651.1162},{"date":"2023-12-22","close":2681.8921},{"date":"2023-12-26","close":2695.0818},{"date":"2023-12-27","close":2758.9248},{"date":"2023-12-28","close":2795.4062},{"date":"2024-01-02","close":2745.2441},{"date":"2024-01-03","close":2699.6421},{"date":"2024-01-04","close":2731.5635},{"date":"2024-01-05","close":2722.4431},{"date":"2024-01-08","close":2708.7625},{"date":"2024-01-09","close":2717.8828},{"date":"2024-01-10","close":2713.3225},{"date":"2024-01-11","close":2717.8828},{"date":"2024-01-12","close":2685.9614},{"date":"2024-01-15","close":2640.3594},{"date":"2024-01-16","close":2631.239},{"date":"2024-01-17","close":2590.197},{"date":"2024-01-18","close":2612.998},{"date":"2024-01-19","close":2622.1187},{"date":"2024-01-22","close":2590.197},{"date":"2024-01-23","close":2599.3176},{"date":"2024-01-24","close":2585.637},{"date":"2024-01-25","close":2571.9563},{"date":"2024-01-26","close":2562.8359},{"date":"2024-01-29","close":2571.9563},{"date":"2024-01-30","close":2585.637},{"date":"2024-01-31","close":2562.8359},{"date":"2024-02-01","close":2626.6787},{"date":"2024-02-02","close":2667.7207},{"date":"2024-02-05","close":2685.9614},{"date":"2024-02-06","close":2681.4014},{"date":"2024-02-07","close":2722.4431},{"date":"2024-02-08","close":2745.2441},{"date":"2024-02-13","close":2749.8042},{"date":"2024-02-14","close":2745.2441},{"date":"2024-02-15","close":2763.4849},{"date":"2024-02-16","close":2790.8462},{"date":"2024-02-19","close":2790.8462},{"date":"2024-02-20","close":2749.8042},{"date":"2024-02-21","close":2740.6841},{"date":"2024-02-22","close":2745.2441},{"date":"2024-02-23","close":2758.9248},{"date":"2024-02-26","close":2736.1235},{"date":"2024-02-27","close":2681.4014},{"date":"2024-02-28","close":2681.4014},{"date":"2024-02-29","close":2690.5215},{"date":"2024-03-04","close":2667.7207},{"date":"2024-03-05","close":2622.1187},{"date":"2024-03-06","close":2617.5581},{"date":"2024-03-07","close":2635.7991},{"date":"2024-03-08","close":2622.1187},{"date":"2024-03-11","close":2612.998},{"date":"2024-03-12","close":2612.998},{"date":"2024-03-13","close":2617.5581},{"date":"2024-03-14","close":2631.239},{"date":"2024-03-15","close":2640.3594},{"date":"2024-03-18","close":2626.6787},{"date":"2024-03-19","close":2617.5581},{"date":"2024-03-20","close":2617.5581},{"date":"2024-03-21","close":2626.6787},{"date":"2024-03-22","close":2640.3594},{"date":"2024-03-25","close":2626.6787},{"date":"2024-03-26","close":2617.5581},{"date":"2024-03-27","close":2599.3176},{"date":"2024-03-28","close":2594.7573},{"date":"2024-03-29","close":2608.438},{"date":"2024-04-01","close":2612.998},{"date":"2024-04-02","close":2617.5581},{"date":"2024-04-03","close":2562.8359},{"date":"2024-04-04","close":2553.7153},{"date":"2024-04-05","close":2498.9932},{"date":"2024-04-08","close":2498.9932},{"date":"2024-04-09","close":2498.9932},{"date":"2024-04-11","close":2517.2336},{"date":"2024-04-12","close":2526.3542},{"date":"2024-04-15","close":2544.595},{"date":"2024-04-16","close":2476.1919},{"date":"2024-04-17","close":2480.7522},{"date":"2024-04-18","close":2521.7942},{"date":"2024-04-19","close":2508.1133},{"date":"2024-04-22","close":2498.9932},{"date":"2024-04-23","close":2508.1133},{"date":"2024-04-24","close":2530.9143},{"date":"2024-04-25","close":2530.9143},{"date":"2024-04-26","close":2553.7153},{"date":"2024-04-29","close":2540.0349},{"date":"2024-04-30","close":2530.9143},{"date":"2024-05-02","close":2526.3542},{"date":"2024-05-03","close":2508.1133},{"date":"2024-05-07","close":2530.9143},{"date":"2024-05-08","close":2540.0349},{"date":"2024-05-09","close":2558.2759},{"date":"2024-05-10","close":2530.9143},{"date":"2024-05-13","close":2508.1133},{"date":"2024-05-14","close":2530.9143},{"date":"2024-05-16","close":2535.4746},{"date":"2024-05-17","close":2512.6736},{"date":"2024-05-20","close":2549.1553},{"date":"2024-05-21","close":2530.9143},{"date":"2024-05-22","close":2530.9143},{"date":"2024-05-23","close":2521.7942},{"date":"2024-05-24","close":2530.9143},{"date":"2024-05-27","close":2530.9143},{"date":"2024-05-28","close":2526.3542},{"date":"2024-05-29","close":2494.4326},{"date":"2024-05-30","close":2444.2705},{"date":"2024-05-31","close":2471.6316},{"date":"2024-06-03","close":2503.5532},{"date":"2024-06-04","close":2485.3123},{"date":"2024-06-05","close":2517.2336},{"date":"2024-06-07","close":2517.2336},{"date":"2024-06-10","close":2526.3542},{"date":"2024-06-11","close":2530.9143},{"date":"2024-06-12","close":2558.2759},{"date":"2024-06-13","close":2549.1553},{"date":"2024-06-14","close":2549.1553},{"date":"2024-06-17","close":2535.4746},{"date":"2024-06-18","close":2535.4746},{"date":"2024-06-19","close":2540.0349},{"date":"2024-06-20","close":2549.1553},{"date":"2024-06-21","close":2540.0349},{"date":"2024-06-24","close":2508.1133},{"date":"2024-06-25","close":2508.1133},{"date":"2024-06-26","close":2476.1919},{"date":"2024-06-27","close":2480.7522},{"date":"2024-06-28","close":2498.9932},{"date":"2024-07-01","close":2489.8726},{"date":"2024-07-02","close":2489.8726},{"date":"2024-07-03","close":2494.4326},{"date":"2024-07-04","close":2480.7522},{"date":"2024-07-05","close":2476.1919},{"date":"2024-07-08","close":2476.1919},{"date":"2024-07-09","close":2503.5532},{"date":"2024-07-10","close":2498.9932},{"date":"2024-07-11","close":2512.6736},{"date":"2024-07-12","close":2498.9932},{"date":"2024-07-15","close":2508.1133},{"date":"2024-07-16","close":2498.9932},{"date":"2024-07-17","close":2476.1919},{"date":"2024-07-18","close":2489.8726},{"date":"2024-07-19","close":2480.7522},{"date":"2024-07-22","close":2476.1919},{"date":"2024-07-23","close":2471.6316},{"date":"2024-07-24","close":2485.3123},{"date":"2024-07-25","close":2435.1499},{"date":"2024-07-26","close":2416.9092},{"date":"2024-07-29","close":2494.4326},{"date":"2024-07-30","close":2453.3909},{"date":"2024-07-31","close":2457.9512},{"date":"2024-08-01","close":2462.5115},{"date":"2024-08-02","close":2412.3489},{"date":"2024-08-05","close":2239.0613},{"date":"2024-08-06","close":2284.6633},{"date":"2024-08-07","close":2298.344},{"date":"2024-08-08","close":2293.7837},{"date":"2024-08-09","close":2334.8254},{"date":"2024-08-12","close":2366.7471},{"date":"2024-08-13","close":2362.1868},{"date":"2024-08-14","close":2353.0664},{"date":"2024-08-16","close":2357.6267},{"date":"2024-08-19","close":2325.7051},{"date":"2024-08-20","close":2330.2654},{"date":"2024-08-21","close":2330.2654},{"date":"2024-08-22","close":2321.145},{"date":"2024-08-23","close":2293.7837},{"date":"2024-08-26","close":2289.2234},{"date":"2024-08-27","close":2339.3857},{"date":"2024-08-28","close":2325.7051},{"date":"2024-08-29","close":2362.1868},{"date":"2024-08-30","close":2403.2288},{"date":"2024-09-02","close":2375.8672},{"date":"2024-09-03","close":2339.3857},{"date":"2024-09-04","close":2307.4644},{"date":"2024-09-05","close":2298.344},{"date":"2024-09-06","close":2252.7417},{"date":"2024-09-09","close":2275.5427},{"date":"2024-09-10","close":2243.6216},{"date":"2024-09-11","close":2239.0613},{"date":"2024-09-12","close":2270.9827},{"date":"2024-09-13","close":2280.1033},{"date":"2024-09-19","close":2275.5427},{"date":"2024-09-20","close":2280.1033},{"date":"2024-09-23","close":2307.4644},{"date":"2024-09-24","close":2348.5061},{"date":"2024-09-25","close":2362.1868},{"date":"2024-09-26","close":2366.7471},{"date":"2024-09-27","close":2371.3071},{"date":"2024-09-30","close":2362.1868},{"date":"2024-10-02","close":2343.946},{"date":"2024-10-04","close":2357.6267},{"date":"2024-10-07","close":2371.3071},{"date":"2024-10-08","close":2353.0664},{"date":"2024-10-10","close":2343.946},{"date":"2024-10-11","close":2357.6267},{"date":"2024-10-14","close":2321.145},{"date":"2024-10-15","close":2366.7471},{"date":"2024-10-16","close":2334.8254},{"date":"2024-10-17","close":2334.8254},{"date":"2024-10-18","close":2371.3071},{"date":"2024-10-21","close":2362.1868},{"date":"2024-10-22","close":2348.5061},{"date":"2024-10-23","close":2362.1868},{"date":"2024-10-24","close":2348.5061},{"date":"2024-10-25","close":2343.946},{"date":"2024-10-28","close":2366.7471},{"date":"2024-10-29","close":2366.7471},{"date":"2024-10-30","close":2362.1868},{"date":"2024-10-31","close":2362.1868},{"date":"2024-11-01","close":2343.946},{"date":"2024-11-04","close":2362.1868},{"date":"2024-11-05","close":2371.3071},{"date":"2024-11-06","close":2380.4277},{"date":"2024-11-07","close":2362.1868},{"date":"2024-11-08","close":2366.7471},{"date":"2024-11-11","close":2357.6267},{"date":"2024-11-12","close":2275.5427},{"date":"2024-11-13","close":2248.1816},{"date":"2024-11-14","close":2307.4644},{"date":"2024-11-15","close":2298.344},{"date":"2024-11-18","close":2298.344},{"date":"2024-11-19","close":2280.1033},{"date":"2024-11-20","close":2289.2234},{"date":"2024-11-21","close":2275.5427},{"date":"2024-11-22","close":2289.2234},{"date":"2024-11-25","close":2298.344},{"date":"2024-11-26","close":2321.145},{"date":"2024-11-27","close":2321.145},{"date":"2024-11-28","close":2334.8254},{"date":"2024-11-29","close":2302.9041},{"date":"2024-12-02","close":2229.9407},{"date":"2024-12-03","close":2234.501},{"date":"2024-12-04","close":2198.0195},{"date":"2024-12-05","close":2184.3389},{"date":"2024-12-06","close":2147.8572},{"date":"2024-12-09","close":2038.4122},{"date":"2024-12-10","close":2097.6948},{"date":"2024-12-11","close":2106.8152},{"date":"2024-12-12","close":2125.0562},{"date":"2024-12-13","close":2134.1763},{"date":"2024-12-16","close":2152.4172},{"date":"2024-12-17","close":2175.2183},{"date":"2024-12-18","close":2193.459},{"date":"2024-12-19","close":2202.5796},{"date":"2024-12-20","close":2184.3389},{"date":"2024-12-23","close":2193.459},{"date":"2024-12-24","close":2211.7},{"date":"2024-12-26","close":2216.26},{"date":"2024-12-27","close":2311.7886},{"date":"2024-12-30","close":2240.1423},{"date":"2025-01-02","close":2249.6951},{"date":"2025-01-03","close":2254.4714},{"date":"2025-01-06","close":2264.0244},{"date":"2025-01-07","close":2254.4714},{"date":"2025-01-08","close":2268.8008},{"date":"2025-01-09","close":2259.248},{"date":"2025-01-10","close":2264.0244},{"date":"2025-01-13","close":2259.248},{"date":"2025-01-14","close":2273.5771},{"date":"2025-01-15","close":2268.8008},{"date":"2025-01-16","close":2388.2114},{"date":"2025-01-17","close":2345.2236},{"date":"2025-01-20","close":2307.0122},{"date":"2025-01-21","close":2311.7886},{"date":"2025-01-22","close":2302.2358},{"date":"2025-01-23","close":2292.6829},{"date":"2025-01-24","close":2292.6829},{"date":"2025-01-31","close":2254.4714},{"date":"2025-02-03","close":2235.3657},{"date":"2025-02-04","close":2235.3657},{"date":"2025-02-05","close":2240.1423},{"date":"2025-02-06","close":2244.9187},{"date":"2025-02-07","close":2240.1423},{"date":"2025-02-10","close":2235.3657},{"date":"2025-02-11","close":2240.1423},{"date":"2025-02-12","close":2240.1423},{"date":"2025-02-13","close":2235.3657},{"date":"2025-02-14","close":2235.3657},{"date":"2025-02-17","close":2240.1423},{"date":"2025-02-18","close":2235.3657},{"date":"2025-02-19","close":2240.1423},{"date":"2025-02-20","close":2225.813},{"date":"2025-02-21","close":2235.3657},{"date":"2025-02-24","close":2240.1423},{"date":"2025-02-25","close":2240.1423},{"date":"2025-02-26","close":2254.4714},{"date":"2025-02-27","close":2244.9187},{"date":"2025-02-28","close":2221.0366},{"date":"2025-03-04","close":2230.5894},{"date":"2025-03-05","close":2244.9187},{"date":"2025-03-06","close":2249.6951},{"date":"2025-03-07","close":2249.6951},{"date":"2025-03-10","close":2235.3657},{"date":"2025-03-11","close":2235.3657},{"date":"2025-03-12","close":2254.4714},{"date":"2025-03-13","close":2254.4714},{"date":"2025-03-14","close":2225.813},{"date":"2025-03-17","close":2230.5894},{"date":"2025-03-18","close":2235.3657},{"date":"2025-03-19","close":2244.9187},{"date":"2025-03-20","close":2230.5894},{"date":"2025-03-21","close":2244.9187},{"date":"2025-03-24","close":2254.4714},{"date":"2025-03-25","close":2259.248},{"date":"2025-03-26","close":2254.4714},{"date":"2025-03-27","close":2244.9187},{"date":"2025-03-28","close":2244.9187},{"date":"2025-03-31","close":2225.813},{"date":"2025-04-01","close":2249.6951},{"date":"2025-04-02","close":2240.1423},{"date":"2025-04-03","close":2225.813},{"date":"2025-04-04","close":2230.5894},{"date":"2025-04-07","close":2225.813},{"date":"2025-04-08","close":2230.5894},{"date":"2025-04-09","close":2216.26},{"date":"2025-04-10","close":2225.813},{"date":"2025-04-11","close":2225.813},{"date":"2025-04-14","close":2235.3657},{"date":"2025-04-15","close":2264.0244},{"date":"2025-04-16","close":2249.6951},{"date":"2025-04-17","close":2230.5894},{"date":"2025-04-18","close":2264.0244},{"date":"2025-04-21","close":2254.4714},{"date":"2025-04-22","close":2254.4714},{"date":"2025-04-23","close":2254.4714},{"date":"2025-04-24","close":2254.4714},{"date":"2025-04-25","close":2259.248},{"date":"2025-04-28","close":2273.5771},{"date":"2025-04-29","close":2268.8008},{"date":"2025-04-30","close":2273.5771},{"date":"2025-05-02","close":2278.3535},{"date":"2025-05-07","close":2278.3535},{"date":"2025-05-08","close":2273.5771},{"date":"2025-05-09","close":2268.8008},{"date":"2025-05-12","close":2292.6829},{"date":"2025-05-13","close":2278.3535},{"date":"2025-05-14","close":2283.1301},{"date":"2025-05-15","close":2321.3413},{"date":"2025-05-16","close":2359.5527},{"date":"2025-05-19","close":2359.5527},{"date":"2025-05-20","close":2359.5527},{"date":"2025-05-21","close":2407.3171},{"date":"2025-05-22","close":2397.7642},{"date":"2025-05-23","close":2302.2358},{"date":"2025-05-26","close":2326.1179},{"date":"2025-05-27","close":2321.3413},{"date":"2025-05-28","close":2340.447},{"date":"2025-05-29","close":2369.1057},{"date":"2025-05-30","close":2340.447},{"date":"2025-06-02","close":2330.8943},{"date":"2025-06-04","close":2359.5527},{"date":"2025-06-05","close":2364.3293},{"date":"2025-06-09","close":2397.7642},{"date":"2025-06-10","close":2421.6462},{"date":"2025-06-11","close":2416.8699},{"date":"2025-06-12","close":2421.6462},{"date":"2025-06-13","close":2426.4226},{"date":"2025-06-16","close":2397.7642},{"date":"2025-06-17","close":2407.3171},{"date":"2025-06-18","close":2416.8699},{"date":"2025-06-19","close":2421.6462},{"date":"2025-06-20","close":2459.8577},{"date":"2025-06-23","close":2412.0935},{"date":"2025-06-24","close":2478.9634},{"date":"2025-06-25","close":2450.3049},{"date":"2025-06-26","close":2416.8699},{"date":"2025-06-27","close":2440.752},{"date":"2025-06-30","close":2445.5283},{"date":"2025-07-01","close":2474.187},{"date":"2025-07-02","close":2474.187},{"date":"2025-07-03","close":2498.0691},{"date":"2025-07-04","close":2483.7397},{"date":"2025-07-07","close":2474.187},{"date":"2025-07-08","close":2459.8577},{"date":"2025-07-09","close":2469.4106},{"date":"2025-07-10","close":2493.2927},{"date":"2025-07-11","close":2483.7397},{"date":"2025-07-14","close":2498.0691},{"date":"2025-07-15","close":2483.7397},{"date":"2025-07-16","close":2474.187},{"date":"2025-07-17","close":2464.634},{"date":"2025-07-18","close":2459.8577},{"date":"2025-07-21","close":2426.4226},{"date":"2025-07-22","close":2435.9756},{"date":"2025-07-23","close":2435.9756},{"date":"2025-07-24","close":2445.5283},{"date":"2025-07-25","close":2445.5283},{"date":"2025-07-28","close":2445.5283},{"date":"2025-07-29","close":2435.9756},{"date":"2025-07-30","close":2412.0935},{"date":"2025-07-31","close":2435.9756},{"date":"2025-08-01","close":2426.4226},{"date":"2025-08-04","close":2416.8699},{"date":"2025-08-05","close":2426.4226},{"date":"2025-08-06","close":2435.9756},{"date":"2025-08-07","close":2435.9756},{"date":"2025-08-08","close":2455.0813},{"date":"2025-08-11","close":2440.752},{"date":"2025-08-12","close":2455.0813},{"date":"2025-08-13","close":2426.4226},{"date":"2025-08-14","close":2426.4226},{"date":"2025-08-18","close":2397.7642},{"date":"2025-08-19","close":2402.5405},{"date":"2025-08-20","close":2397.7642},{"date":"2025-08-21","close":2426.4226},{"date":"2025-08-22","close":2397.7642},{"date":"2025-08-25","close":2397.7642},{"date":"2025-08-26","close":2431.1992},{"date":"2025-08-27","close":2392.9878},{"date":"2025-08-28","close":2388.2114},{"date":"2025-08-29","close":2369.1057},{"date":"2025-09-01","close":2373.8821},{"date":"2025-09-02","close":2359.5527},{"date":"2025-09-03","close":2378.6584},{"date":"2025-09-04","close":2369.1057},{"date":"2025-09-05","close":2378.6584},{"date":"2025-09-08","close":2335.6707},{"date":"2025-09-09","close":2330.8943},{"date":"2025-09-10","close":2359.5527},{"date":"2025-09-11","close":2354.7764},{"date":"2025-09-12","close":2340.447},{"date":"2025-09-15","close":2326.1179},{"date":"2025-09-16","close":2340.447},{"date":"2025-09-17","close":2335.6707},{"date":"2025-09-18","close":2345.2236},{"date":"2025-09-19","close":2440.0},{"date":"2025-09-22","close":2330.8943},{"date":"2025-09-23","close":2326.1179},{"date":"2025-09-24","close":2321.3413},{"date":"2025-09-25","close":2316.5649},{"date":"2025-09-26","close":2307.0122},{"date":"2025-09-29","close":2292.6829},{"date":"2025-09-30","close":2311.7886},{"date":"2025-10-01","close":2316.5649},{"date":"2025-10-02","close":2326.1179},{"date":"2025-10-10","close":2326.1179},{"date":"2025-10-13","close":2292.6829},{"date":"2025-10-14","close":2283.1301},{"date":"2025-10-15","close":2311.7886},{"date":"2025-10-16","close":2316.5649},{"date":"2025-10-17","close":2316.5649},{"date":"2025-10-20","close":2302.2358},{"date":"2025-10-21","close":2307.0122},{"date":"2025-10-22","close":2292.6829},{"date":"2025-10-23","close":2297.4592},{"date":"2025-10-24","close":2292.6829},{"date":"2025-10-27","close":2307.0122},{"date":"2025-10-28","close":2302.2358},{"date":"2025-10-29","close":2311.7886},{"date":"2025-10-30","close":2321.3413},{"date":"2025-10-31","close":2326.1179},{"date":"2025-11-03","close":2278.3535},{"date":"2025-11-04","close":2254.4714},{"date":"2025-11-05","close":2235.3657},{"date":"2025-11-06","close":2235.3657},{"date":"2025-11-07","close":2249.6951},{"date":"2025-11-10","close":2302.2358},{"date":"2025-11-11","close":2287.9065},{"date":"2025-11-12","close":2302.2358},{"date":"2025-11-13","close":2292.6829},{"date":"2025-11-14","close":2287.9065},{"date":"2025-11-17","close":2283.1301},{"date":"2025-11-18","close":2283.1301},{"date":"2025-11-19","close":2283.1301},{"date":"2025-11-20","close":2287.9065},{"date":"2025-11-21","close":2259.248},{"date":"2025-11-24","close":2264.0244},{"date":"2025-11-25","close":2307.0122},{"date":"2025-11-26","close":2321.3413},{"date":"2025-11-27","close":2307.0122},{"date":"2025-11-28","close":2307.0122},{"date":"2025-12-01","close":2307.0122},{"date":"2025-12-02","close":2316.5649},{"date":"2025-12-03","close":2335.6707},{"date":"2025-12-04","close":2350.0},{"date":"2025-12-05","close":2359.5527},{"date":"2025-12-08","close":2369.1057},{"date":"2025-12-09","close":2364.3293},{"date":"2025-12-10","close":2359.5527},{"date":"2025-12-11","close":2369.1057},{"date":"2025-12-12","close":2364.3293},{"date":"2025-12-15","close":2383.4348},{"date":"2025-12-16","close":2378.6584},{"date":"2025-12-17","close":2392.9878},{"date":"2025-12-18","close":2364.3293},{"date":"2025-12-19","close":2383.4348},{"date":"2025-12-22","close":2378.6584},{"date":"2025-12-23","close":2373.8821},{"date":"2025-12-24","close":2350.0},{"date":"2025-12-26","close":2350.0},{"date":"2025-12-29","close":2405.0},{"date":"2025-12-30","close":2400.0},{"date":"2026-01-02","close":2400.0},{"date":"2026-01-05","close":2395.0},{"date":"2026-01-06","close":2400.0},{"date":"2026-01-07","close":2405.0},{"date":"2026-01-08","close":2385.0},{"date":"2026-01-09","close":2400.0},{"date":"2026-01-12","close":2385.0},{"date":"2026-01-13","close":2395.0},{"date":"2026-01-14","close":2400.0},{"date":"2026-01-15","close":2405.0},{"date":"2026-01-16","close":2390.0},{"date":"2026-01-19","close":2380.0},{"date":"2026-01-20","close":2380.0},{"date":"2026-01-21","close":2390.0},{"date":"2026-01-22","close":2390.0},{"date":"2026-01-23","close":2395.0},{"date":"2026-01-26","close":2380.0},{"date":"2026-01-27","close":2370.0},{"date":"2026-01-28","close":2360.0},{"date":"2026-01-29","close":2375.0},{"date":"2026-01-30","close":2360.0},{"date":"2026-02-02","close":2340.0},{"date":"2026-02-03","close":2350.0},{"date":"2026-02-04","close":2355.0},{"date":"2026-02-05","close":2355.0},{"date":"2026-02-06","close":2345.0},{"date":"2026-02-09","close":2395.0},{"date":"2026-02-10","close":2420.0},{"date":"2026-02-11","close":2405.0},{"date":"2026-02-12","close":2415.0},{"date":"2026-02-13","close":2405.0},{"date":"2026-02-19","close":2420.0},{"date":"2026-02-20","close":2450.0},{"date":"2026-02-23","close":2445.0},{"date":"2026-02-24","close":2480.0},{"date":"2026-02-25","close":2495.0},{"date":"2026-02-26","close":2470.0},{"date":"2026-02-27","close":2440.0},{"date":"2026-03-03","close":2400.0},{"date":"2026-03-04","close":2265.0},{"date":"2026-03-05","close":2375.0},{"date":"2026-03-06","close":2340.0},{"date":"2026-03-09","close":2340.0},{"date":"2026-03-10","close":2320.0},{"date":"2026-03-11","close":2305.0},{"date":"2026-03-12","close":2325.0},{"date":"2026-03-13","close":2340.0},{"date":"2026-03-16","close":2345.0},{"date":"2026-03-17","close":2350.0},{"date":"2026-03-18","close":2350.0},{"date":"2026-03-19","close":2315.0},{"date":"2026-03-20","close":2360.0},{"date":"2026-03-23","close":2335.0},{"date":"2026-03-24","close":2360.0},{"date":"2026-03-25","close":2355.0},{"date":"2026-03-26","close":2360.0},{"date":"2026-03-27","close":2335.0},{"date":"2026-03-30","close":2320.0},{"date":"2026-03-31","close":2300.0},{"date":"2026-04-01","close":2325.0},{"date":"2026-04-02","close":2270.0},{"date":"2026-04-03","close":2290.0},{"date":"2026-04-06","close":2260.0},{"date":"2026-04-07","close":2255.0},{"date":"2026-04-08","close":2275.0},{"date":"2026-04-09","close":2285.0},{"date":"2026-04-10","close":2315.0},{"date":"2026-04-13","close":2315.0},{"date":"2026-04-14","close":2335.0},{"date":"2026-04-15","close":2310.0},{"date":"2026-04-16","close":2345.0},{"date":"2026-04-17","close":2350.0},{"date":"2026-04-20","close":2330.0},{"date":"2026-04-21","close":2335.0},{"date":"2026-04-22","close":2340.0},{"date":"2026-04-23","close":2370.0},{"date":"2026-04-24","close":2395.0},{"date":"2026-04-27","close":2390.0},{"date":"2026-04-28","close":2450.0},{"date":"2026-04-29","close":2450.0},{"date":"2026-04-30","close":2440.0},{"date":"2026-05-04","close":2400.0},{"date":"2026-05-06","close":2430.0},{"date":"2026-05-07","close":2405.0},{"date":"2026-05-08","close":2400.0},{"date":"2026-05-11","close":2390.0},{"date":"2026-05-12","close":2365.0},{"date":"2026-05-13","close":2320.0},{"date":"2026-05-14","close":2335.0},{"date":"2026-05-15","close":2325.0},{"date":"2026-05-18","close":2315.0},{"date":"2026-05-19","close":2285.0},{"date":"2026-05-20","close":2230.0},{"date":"2026-05-21","close":2250.0},{"date":"2026-05-22","close":2295.0},{"date":"2026-05-26","close":2285.0},{"date":"2026-05-27","close":2265.0},{"date":"2026-05-28","close":2260.0},{"date":"2026-05-29","close":2240.0},{"date":"2026-06-01","close":2250.0},{"date":"2026-06-02","close":2240.0},{"date":"2026-06-04","close":2225.0},{"date":"2026-06-05","close":2195.0},{"date":"2026-06-08","close":2215.0},{"date":"2026-06-09","close":2260.0},{"date":"2026-06-10","close":2245.0},{"date":"2026-06-11","close":2250.0},{"date":"2026-06-12","close":2260.0},{"date":"2026-06-15","close":2270.0},{"date":"2026-06-16","close":2240.0},{"date":"2026-06-17","close":2220.0},{"date":"2026-06-18","close":2145.0},{"date":"2026-06-19","close":2130.0},{"date":"2026-06-22","close":2130.0},{"date":"2026-06-23","close":2100.0},{"date":"2026-06-24","close":2115.0},{"date":"2026-06-25","close":2120.0},{"date":"2026-06-26","close":2120.0},{"date":"2026-06-29","close":2110.0},{"date":"2026-06-30","close":2110.0},{"date":"2026-07-01","close":2150.0},{"date":"2026-07-02","close":2200.0},{"date":"2026-07-03","close":2235.0},{"date":"2026-07-06","close":2225.0},{"date":"2026-07-07","close":2230.0},{"date":"2026-07-08","close":2235.0},{"date":"2026-07-09","close":2225.0},{"date":"2026-07-10","close":2230.0},{"date":"2026-07-13","close":2220.0},{"date":"2026-07-14","close":2225.0},{"date":"2026-07-15","close":2210.0},{"date":"2026-07-16","close":2195.0},{"date":"2026-07-20","close":2170.0},{"date":"2026-07-21","close":2185.0},{"date":"2026-07-22","close":2180.0},{"date":"2026-07-23","close":2200.0},{"date":"2026-07-24","close":2185.0},{"date":"2026-07-27","close":2215.0},{"date":"2026-07-28","close":2205.0},{"date":"2026-07-29","close":2175.0},{"date":"2026-07-30","close":2130.0},{"date":"2026-07-31","close":2145.0},{"date":"2026-08-03","close":2210.0},{"date":"2026-08-04","close":2225.0},{"date":"2026-08-05","close":2220.0},{"date":"2026-08-06","close":2210.0},{"date":"2026-08-07","close":2215.0},{"date":"2026-08-10","close":2250.0},{"date":"2026-08-11","close":2260.0},{"date":"2026-08-12","close":2255.0},{"date":"2026-08-13","close":2225.0},{"date":"2026-08-14","close":2250.0},{"date":"2026-08-18","close":2250.0},{"date":"2026-08-19","close":2245.0},{"date":"2026-08-20","close":2235.0},{"date":"2026-08-21","close":2245.0},{"date":"2026-08-24","close":2235.0},{"date":"2026-08-25","close":2230.0},{"date":"2026-08-26","close":2230.0},{"date":"2026-08-27","close":2230.0},{"date":"2026-08-28","close":2215.0},{"date":"2026-08-31","close":2210.0},{"date":"2026-09-01","close":2210.0},{"date":"2026-09-02","close":2210.0},{"date":"2026-09-03","close":2225.0},{"date":"2026-09-04","close":2215.0},{"date":"2026-09-07","close":2190.0},{"date":"2026-09-08","close":2180.0},{"date":"2026-09-09","close":2190.0},{"date":"2026-09-10","close":2235.0},{"date":"2026-09-11","close":2230.0},{"date":"2026-09-14","close":2195.0},{"date":"2026-09-15","close":2190.0},{"date":"2026-09-16","close":2225.0},{"date":"2026-09-17","close":2200.0},{"date":"2026-09-18","close":2225.0},{"date":"2026-09-21","close":2215.0},{"date":"2026-09-22","close":2140.0},{"date":"2026-09-23","close":2220.0},{"date":"2026-09-28","close":2195.0},{"date":"2026-09-29","close":2210.0},{"date":"2026-09-30","close":2225.0},{"date":"2026-10-01","close":2220.0},{"date":"2026-10-02","close":2215.0},{"date":"2026-10-06","close":2220.0},{"date":"2026-10-07","close":2195.0},{"date":"2026-10-08","close":2200.0},{"date":"2026-10-12","close":2175.0},{"date":"2026-10-13","close":2180.0},{"date":"2026-10-14","close":2195.0},{"date":"2026-10-15","close":2160.0},{"date":"2026-10-16","close":2190.0},{"date":"2026-10-19","close":2170.0},{"date":"2026-10-20","close":2185.0},{"date":"2026-10-21","close":2140.0},{"date":"2026-10-22","close":2130.0},{"date":"2026-10-23","close":2075.0}],"chart_data":[{"date":"2024-10-24","open":2362,"high":2362,"low":2330,"close":2349,"volume":2624,"rsi_14":50.85,"sma_20":2581.5,"sma_60":2570.5,"sma_120":2663.12},{"date":"2024-10-25","open":2335,"high":2367,"low":2335,"close":2344,"volume":6965,"rsi_14":47.37,"sma_20":2581.25,"sma_60":2567.92,"sma_120":2661.42},{"date":"2024-10-28","open":2349,"high":2367,"low":2344,"close":2367,"volume":5281,"rsi_14":49.15,"sma_20":2581.5,"sma_60":2566.67,"sma_120":2659.71},{"date":"2024-10-29","open":2371,"high":2376,"low":2353,"close":2367,"volume":4651,"rsi_14":52.73,"sma_20":2581.5,"sma_60":2565.75,"sma_120":2658.12},{"date":"2024-10-30","open":2362,"high":2371,"low":2339,"close":2362,"volume":5390,"rsi_14":53.7,"sma_20":2581.0,"sma_60":2563.33,"sma_120":2656.58},{"date":"2024-10-31","open":2344,"high":2362,"low":2339,"close":2362,"volume":3749,"rsi_14":50.98,"sma_20":2581.0,"sma_60":2561.67,"sma_120":2655.08},{"date":"2024-11-01","open":2367,"high":2376,"low":2339,"close":2344,"volume":9626,"rsi_14":55.32,"sma_20":2581.0,"sma_60":2559.58,"sma_120":2653.58},{"date":"2024-11-04","open":2358,"high":2367,"low":2326,"close":2362,"volume":6323,"rsi_14":48.78,"sma_20":2581.25,"sma_60":2557.75,"sma_120":2652.04},{"date":"2024-11-05","open":2358,"high":2371,"low":2349,"close":2371,"volume":3101,"rsi_14":61.11,"sma_20":2581.25,"sma_60":2557.0,"sma_120":2650.5},{"date":"2024-11-06","open":2376,"high":2380,"low":2353,"close":2380,"volume":5647,"rsi_14":63.16,"sma_20":2582.75,"sma_60":2559.58,"sma_120":2648.88},{"date":"2024-11-07","open":2385,"high":2385,"low":2321,"close":2362,"volume":14379,"rsi_14":47.06,"sma_20":2583.75,"sma_60":2561.0,"sma_120":2647.33},{"date":"2024-11-08","open":2358,"high":2408,"low":2321,"close":2367,"volume":23509,"rsi_14":51.52,"sma_20":2584.25,"sma_60":2562.25,"sma_120":2646.04},{"date":"2024-11-11","open":2349,"high":2367,"low":2330,"close":2358,"volume":3213,"rsi_14":53.12,"sma_20":2586.25,"sma_60":2563.42,"sma_120":2644.46},{"date":"2024-11-12","open":2362,"high":2362,"low":2276,"close":2276,"volume":33460,"rsi_14":29.79,"sma_20":2581.25,"sma_60":2562.33,"sma_120":2642.08},{"date":"2024-11-13","open":2276,"high":2330,"low":2239,"close":2248,"volume":27611,"rsi_14":28.0,"sma_20":2576.5,"sma_60":2560.17,"sma_120":2639.67},{"date":"2024-11-14","open":2248,"high":2330,"low":2244,"close":2307,"volume":35103,"rsi_14":43.55,"sma_20":2575.0,"sma_60":2559.17,"sma_120":2637.46},{"date":"2024-11-15","open":2321,"high":2321,"low":2266,"close":2298,"volume":12122,"rsi_14":37.29,"sma_20":2571.0,"sma_60":2558.17,"sma_120":2635.33},{"date":"2024-11-18","open":2312,"high":2326,"low":2262,"close":2298,"volume":19653,"rsi_14":37.29,"sma_20":2567.5,"sma_60":2557.08,"sma_120":2633.21},{"date":"2024-11-19","open":2317,"high":2317,"low":2276,"close":2280,"volume":6912,"rsi_14":35.48,"sma_20":2563.75,"sma_60":2556.25,"sma_120":2631.0},{"date":"2024-11-20","open":2303,"high":2303,"low":2276,"close":2289,"volume":2549,"rsi_14":37.5,"sma_20":2559.75,"sma_60":2555.5,"sma_120":2628.79},{"date":"2024-11-21","open":2294,"high":2321,"low":2266,"close":2276,"volume":8945,"rsi_14":38.1,"sma_20":2555.75,"sma_60":2554.5,"sma_120":2626.46},{"date":"2024-11-22","open":2239,"high":2298,"low":2239,"close":2289,"volume":14292,"rsi_14":37.1,"sma_20":2552.75,"sma_60":2553.92,"sma_120":2624.29},{"date":"2024-11-25","open":2289,"high":2330,"low":2285,"close":2298,"volume":10087,"rsi_14":37.1,"sma_20":2549.0,"sma_60":2554.0,"sma_120":2622.5},{"date":"2024-11-26","open":2312,"high":2335,"low":2298,"close":2321,"volume":9023,"rsi_14":40.0,"sma_20":2546.5,"sma_60":2554.58,"sma_120":2621.38},{"date":"2024-11-27","open":2326,"high":2339,"low":2307,"close":2321,"volume":4893,"rsi_14":42.62,"sma_20":2544.25,"sma_60":2554.25,"sma_120":2620.0},{"date":"2024-11-28","open":2326,"high":2335,"low":2307,"close":2335,"volume":4113,"rsi_14":44.44,"sma_20":2542.75,"sma_60":2554.42,"sma_120":2618.46},{"date":"2024-11-29","open":2326,"high":2330,"low":2298,"close":2303,"volume":3804,"rsi_14":41.18,"sma_20":2540.5,"sma_60":2553.33,"sma_120":2616.79},{"date":"2024-12-02","open":2271,"high":2317,"low":2230,"close":2230,"volume":28664,"rsi_14":42.42,"sma_20":2533.25,"sma_60":2550.17,"sma_120":2614.17},{"date":"2024-12-03","open":2262,"high":2262,"low":2225,"close":2235,"volume":26102,"rsi_14":47.54,"sma_20":2525.75,"sma_60":2547.58,"sma_120":2611.58},{"date":"2024-12-04","open":2225,"high":2235,"low":2175,"close":2198,"volume":31058,"rsi_14":28.57,"sma_20":2515.75,"sma_60":2545.0,"sma_120":2608.58},{"date":"2024-12-05","open":2221,"high":2230,"low":2171,"close":2184,"volume":13202,"rsi_14":28.07,"sma_20":2506.0,"sma_60":2542.75,"sma_120":2605.42},{"date":"2024-12-06","open":2180,"high":2184,"low":2125,"close":2148,"volume":17952,"rsi_14":24.62,"sma_20":2494.0,"sma_60":2540.0,"sma_120":2601.67},{"date":"2024-12-09","open":2070,"high":2093,"low":2006,"close":2038,"volume":71298,"rsi_14":18.82,"sma_20":2476.5,"sma_60":2536.08,"sma_120":2597.0},{"date":"2024-12-10","open":2038,"high":2180,"low":2034,"close":2098,"volume":34618,"rsi_14":28.12,"sma_20":2466.75,"sma_60":2532.83,"sma_120":2592.88},{"date":"2024-12-11","open":2098,"high":2143,"low":2093,"close":2107,"volume":12098,"rsi_14":30.53,"sma_20":2459.0,"sma_60":2530.33,"sma_120":2588.96},{"date":"2024-12-12","open":2134,"high":2148,"low":2107,"close":2125,"volume":10595,"rsi_14":31.25,"sma_20":2449.0,"sma_60":2528.25,"sma_120":2585.21},{"date":"2024-12-13","open":2125,"high":2152,"low":2120,"close":2134,"volume":19899,"rsi_14":31.25,"sma_20":2440.0,"sma_60":2525.75,"sma_120":2581.5},{"date":"2024-12-16","open":2152,"high":2157,"low":2139,"close":2152,"volume":12672,"rsi_14":30.53,"sma_20":2432.0,"sma_60":2523.42,"sma_120":2577.88},{"date":"2024-12-17","open":2162,"high":2180,"low":2139,"close":2175,"volume":13083,"rsi_14":34.0,"sma_20":2426.25,"sma_60":2521.58,"sma_120":2574.54},{"date":"2024-12-18","open":2180,"high":2221,"low":2166,"close":2193,"volume":17786,"rsi_14":34.65,"sma_20":2421.0,"sma_60":2520.0,"sma_120":2571.67},{"date":"2024-12-19","open":2171,"high":2216,"low":2157,"close":2203,"volume":5622,"rsi_14":38.54,"sma_20":2417.0,"sma_60":2518.08,"sma_120":2568.88},{"date":"2024-12-20","open":2212,"high":2212,"low":2157,"close":2184,"volume":7235,"rsi_14":44.05,"sma_20":2411.25,"sma_60":2515.08,"sma_120":2566.21},{"date":"2024-12-23","open":2184,"high":2230,"low":2175,"close":2193,"volume":17170,"rsi_14":44.71,"sma_20":2405.5,"sma_60":2512.0,"sma_120":2563.58},{"date":"2024-12-24","open":2221,"high":2221,"low":2180,"close":2212,"volume":4285,"rsi_14":51.85,"sma_20":2399.5,"sma_60":2509.17,"sma_120":2560.96},{"date":"2024-12-26","open":2216,"high":2225,"low":2180,"close":2216,"volume":7469,"rsi_14":54.43,"sma_20":2393.75,"sma_60":2506.33,"sma_120":2558.46},{"date":"2024-12-27","open":2235,"high":2312,"low":2235,"close":2312,"volume":5367,"rsi_14":58.9,"sma_20":2386.75,"sma_60":2503.5,"sma_120":2555.88},{"date":"2024-12-30","open":2312,"high":2326,"low":2240,"close":2240,"volume":12642,"rsi_14":67.19,"sma_20":2377.75,"sma_60":2499.75,"sma_120":2552.62},{"date":"2025-01-02","open":2264,"high":2274,"low":2250,"close":2250,"volume":930,"rsi_14":60.38,"sma_20":2373.25,"sma_60":2495.92,"sma_120":2549.58},{"date":"2025-01-03","open":2259,"high":2259,"low":2240,"close":2254,"volume":3430,"rsi_14":59.62,"sma_20":2368.75,"sma_60":2491.92,"sma_120":2546.62},{"date":"2025-01-06","open":2235,"high":2274,"low":2235,"close":2264,"volume":4171,"rsi_14":58.0,"sma_20":2366.75,"sma_60":2488.42,"sma_120":2543.75},{"date":"2025-01-07","open":2274,"high":2274,"low":2254,"close":2254,"volume":3567,"rsi_14":54.0,"sma_20":2365.0,"sma_60":2484.92,"sma_120":2540.54},{"date":"2025-01-08","open":2235,"high":2269,"low":2235,"close":2269,"volume":1571,"rsi_14":53.06,"sma_20":2366.0,"sma_60":2481.42,"sma_120":2537.5},{"date":"2025-01-09","open":2274,"high":2283,"low":2245,"close":2259,"volume":7111,"rsi_14":45.65,"sma_20":2372.5,"sma_60":2478.42,"sma_120":2534.25},{"date":"2025-01-10","open":2259,"high":2269,"low":2250,"close":2264,"volume":2086,"rsi_14":41.86,"sma_20":2376.0,"sma_60":2474.67,"sma_120":2531.17},{"date":"2025-01-13","open":2278,"high":2278,"low":2259,"close":2259,"volume":1666,"rsi_14":38.1,"sma_20":2378.75,"sma_60":2471.42,"sma_120":2527.96},{"date":"2025-01-14","open":2269,"high":2278,"low":2240,"close":2274,"volume":13610,"rsi_14":46.34,"sma_20":2381.25,"sma_60":2468.42,"sma_120":2524.96},{"date":"2025-01-15","open":2264,"high":2274,"low":2259,"close":2269,"volume":1137,"rsi_14":42.5,"sma_20":2383.0,"sma_60":2464.67,"sma_120":2522.12},{"date":"2025-01-16","open":2278,"high":2393,"low":2274,"close":2388,"volume":47981,"rsi_14":62.3,"sma_20":2390.0,"sma_60":2463.17,"sma_120":2520.21},{"date":"2025-01-17","open":2383,"high":2383,"low":2326,"close":2345,"volume":19469,"rsi_14":53.62,"sma_20":2393.5,"sma_60":2461.17,"sma_120":2518.0},{"date":"2025-01-20","open":2345,"high":2360,"low":2302,"close":2307,"volume":9721,"rsi_14":49.33,"sma_20":2394.0,"sma_60":2458.25,"sma_120":2515.5},{"date":"2025-01-21","open":2307,"high":2350,"low":2245,"close":2312,"volume":30061,"rsi_14":62.3,"sma_20":2394.25,"sma_60":2455.67,"sma_120":2513.08},{"date":"2025-01-22","open":2331,"high":2336,"low":2288,"close":2302,"volume":12051,"rsi_14":59.02,"sma_20":2395.0,"sma_60":2453.0,"sma_120":2510.46},{"date":"2025-01-23","open":2307,"high":2307,"low":2269,"close":2293,"volume":6582,"rsi_14":56.45,"sma_20":2394.75,"sma_60":2449.75,"sma_120":2508.21},{"date":"2025-01-24","open":2293,"high":2321,"low":2283,"close":2293,"volume":2854,"rsi_14":55.0,"sma_20":2393.5,"sma_60":2446.5,"sma_120":2506.12},{"date":"2025-01-31","open":2293,"high":2345,"low":2254,"close":2254,"volume":14200,"rsi_14":50.0,"sma_20":2390.0,"sma_60":2442.67,"sma_120":2503.0},{"date":"2025-02-03","open":2259,"high":2274,"low":2226,"close":2235,"volume":10323,"rsi_14":44.78,"sma_20":2386.0,"sma_60":2438.5,"sma_120":2500.08},{"date":"2025-02-04","open":2250,"high":2288,"low":2221,"close":2235,"volume":13983,"rsi_14":46.15,"sma_20":2385.75,"sma_60":2434.67,"sma_120":2497.12},{"date":"2025-02-05","open":2235,"high":2269,"low":2235,"close":2240,"volume":11361,"rsi_14":46.15,"sma_20":2385.25,"sma_60":2430.58,"sma_120":2494.17},{"date":"2025-02-06","open":2254,"high":2269,"low":2235,"close":2245,"volume":12424,"rsi_14":47.69,"sma_20":2384.75,"sma_60":2426.42,"sma_120":2491.71},{"date":"2025-02-07","open":2250,"high":2259,"low":2240,"close":2240,"volume":6681,"rsi_14":44.44,"sma_20":2383.5,"sma_60":2422.0,"sma_120":2490.79},{"date":"2025-02-10","open":2254,"high":2254,"low":2235,"close":2235,"volume":18051,"rsi_14":44.44,"sma_20":2382.5,"sma_60":2417.83,"sma_120":2489.42},{"date":"2025-02-11","open":2254,"high":2254,"low":2226,"close":2240,"volume":6400,"rsi_14":10.26,"sma_20":2381.0,"sma_60":2413.67,"sma_120":2487.96},{"date":"2025-02-12","open":2250,"high":2254,"low":2221,"close":2240,"volume":5706,"rsi_14":13.33,"sma_20":2380.0,"sma_60":2409.67,"sma_120":2486.54},{"date":"2025-02-13","open":2240,"high":2250,"low":2221,"close":2235,"volume":16061,"rsi_14":17.39,"sma_20":2378.5,"sma_60":2407.08,"sma_120":2484.71},{"date":"2025-02-14","open":2235,"high":2245,"low":2216,"close":2235,"volume":13513,"rsi_14":13.64,"sma_20":2377.25,"sma_60":2405.0,"sma_120":2482.58},{"date":"2025-02-17","open":2240,"high":2274,"low":2226,"close":2240,"volume":10519,"rsi_14":19.05,"sma_20":2375.5,"sma_60":2401.92,"sma_120":2480.54},{"date":"2025-02-18","open":2226,"high":2245,"low":2226,"close":2235,"volume":3985,"rsi_14":20.0,"sma_20":2373.75,"sma_60":2398.92,"sma_120":2478.54},{"date":"2025-02-19","open":2226,"high":2245,"low":2226,"close":2240,"volume":5688,"rsi_14":23.81,"sma_20":2366.0,"sma_60":2396.0,"sma_120":2476.54},{"date":"2025-02-20","open":2240,"high":2245,"low":2216,"close":2226,"volume":15694,"rsi_14":31.25,"sma_20":2359.75,"sma_60":2393.17,"sma_120":2474.71},{"date":"2025-02-21","open":2226,"high":2245,"low":2226,"close":2235,"volume":4204,"rsi_14":50.0,"sma_20":2356.0,"sma_60":2390.33,"sma_120":2472.92},{"date":"2025-02-24","open":2245,"high":2245,"low":2207,"close":2240,"volume":7290,"rsi_14":53.33,"sma_20":2352.25,"sma_60":2387.83,"sma_120":2471.17},{"date":"2025-02-25","open":2231,"high":2250,"low":2226,"close":2240,"volume":5869,"rsi_14":50.0,"sma_20":2349.0,"sma_60":2385.08,"sma_120":2469.5},{"date":"2025-02-26","open":2269,"high":2269,"low":2240,"close":2254,"volume":6491,"rsi_14":56.25,"sma_20":2347.0,"sma_60":2382.42,"sma_120":2468.21},{"date":"2025-02-27","open":2264,"high":2264,"low":2231,"close":2245,"volume":6581,"rsi_14":52.94,"sma_20":2344.5,"sma_60":2379.17,"sma_120":2466.88},{"date":"2025-02-28","open":2240,"high":2269,"low":2221,"close":2221,"volume":7283,"rsi_14":42.86,"sma_20":2342.75,"sma_60":2375.5,"sma_120":2464.88},{"date":"2025-03-04","open":2221,"high":2245,"low":2216,"close":2231,"volume":4807,"rsi_14":45.45,"sma_20":2342.5,"sma_60":2371.75,"sma_120":2463.08},{"date":"2025-03-05","open":2211,"high":2264,"low":2211,"close":2245,"volume":25838,"rsi_14":52.0,"sma_20":2343.0,"sma_60":2368.83,"sma_120":2461.08},{"date":"2025-03-06","open":2254,"high":2259,"low":2216,"close":2250,"volume":12460,"rsi_14":56.0,"sma_20":2343.5,"sma_60":2367.33,"sma_120":2458.75},{"date":"2025-03-07","open":2231,"high":2250,"low":2226,"close":2250,"volume":875,"rsi_14":56.0,"sma_20":2343.75,"sma_60":2365.75,"sma_120":2456.67},{"date":"2025-03-10","open":2250,"high":2250,"low":2231,"close":2235,"volume":1515,"rsi_14":48.15,"sma_20":2343.5,"sma_60":2364.58,"sma_120":2454.79},{"date":"2025-03-11","open":2211,"high":2274,"low":2207,"close":2235,"volume":4140,"rsi_14":50.0,"sma_20":2343.5,"sma_60":2363.67,"sma_120":2453.21},{"date":"2025-03-12","open":2207,"high":2269,"low":2207,"close":2254,"volume":4651,"rsi_14":55.17,"sma_20":2344.25,"sma_60":2363.75,"sma_120":2451.88},{"date":"2025-03-13","open":2245,"high":2254,"low":2235,"close":2254,"volume":3128,"rsi_14":61.54,"sma_20":2345.0,"sma_60":2365.83,"sma_120":2450.96},{"date":"2025-03-14","open":2240,"high":2259,"low":2207,"close":2226,"volume":29558,"rsi_14":46.67,"sma_20":2344.5,"sma_60":2366.33,"sma_120":2449.58},{"date":"2025-03-17","open":2231,"high":2231,"low":2216,"close":2231,"volume":2720,"rsi_14":46.67,"sma_20":2344.25,"sma_60":2366.75,"sma_120":2448.54},{"date":"2025-03-18","open":2226,"high":2240,"low":2221,"close":2235,"volume":3895,"rsi_14":48.39,"sma_20":2344.0,"sma_60":2366.92,"sma_120":2447.58},{"date":"2025-03-19","open":2240,"high":2264,"low":2226,"close":2245,"volume":8526,"rsi_14":46.67,"sma_20":2344.5,"sma_60":2367.08,"sma_120":2446.42},{"date":"2025-03-20","open":2245,"high":2250,"low":2226,"close":2231,"volume":10647,"rsi_14":45.16,"sma_20":2344.0,"sma_60":2366.67,"sma_120":2445.04},{"date":"2025-03-21","open":2245,"high":2250,"low":2235,"close":2245,"volume":26405,"rsi_14":58.62,"sma_20":2345.0,"sma_60":2366.08,"sma_120":2443.83},{"date":"2025-03-24","open":2245,"high":2254,"low":2226,"close":2254,"volume":5252,"rsi_14":58.62,"sma_20":2346.0,"sma_60":2365.33,"sma_120":2442.67},{"date":"2025-03-25","open":2240,"high":2288,"low":2240,"close":2259,"volume":6545,"rsi_14":55.56,"sma_20":2347.0,"sma_60":2364.5,"sma_120":2441.29},{"date":"2025-03-26","open":2259,"high":2259,"low":2235,"close":2254,"volume":7632,"rsi_14":51.85,"sma_20":2347.75,"sma_60":2363.92,"sma_120":2439.5},{"date":"2025-03-27","open":2250,"high":2278,"low":2240,"close":2245,"volume":4154,"rsi_14":48.28,"sma_20":2347.25,"sma_60":2363.0,"sma_120":2437.5},{"date":"2025-03-28","open":2245,"high":2278,"low":2226,"close":2245,"volume":5937,"rsi_14":53.85,"sma_20":2347.25,"sma_60":2361.75,"sma_120":2435.46},{"date":"2025-03-31","open":2245,"high":2250,"low":2211,"close":2226,"volume":14125,"rsi_14":46.67,"sma_20":2347.5,"sma_60":2360.08,"sma_120":2433.21},{"date":"2025-04-01","open":2226,"high":2250,"low":2216,"close":2250,"volume":10338,"rsi_14":48.39,"sma_20":2348.5,"sma_60":2359.0,"sma_120":2431.25},{"date":"2025-04-02","open":2254,"high":2254,"low":2231,"close":2240,"volume":2786,"rsi_14":45.45,"sma_20":2348.25,"sma_60":2359.0,"sma_120":2429.38},{"date":"2025-04-03","open":2245,"high":2264,"low":2216,"close":2226,"volume":21018,"rsi_14":50.0,"sma_20":2347.0,"sma_60":2358.58,"sma_120":2427.25},{"date":"2025-04-04","open":2226,"high":2240,"low":2211,"close":2231,"volume":4073,"rsi_14":50.0,"sma_20":2346.0,"sma_60":2358.17,"sma_120":2425.04},{"date":"2025-04-07","open":2202,"high":2250,"low":2202,"close":2226,"volume":13960,"rsi_14":46.67,"sma_20":2345.5,"sma_60":2357.5,"sma_120":2422.96},{"date":"2025-04-08","open":2269,"high":2269,"low":2211,"close":2231,"volume":9584,"rsi_14":44.83,"sma_20":2345.25,"sma_60":2357.08,"sma_120":2421.0},{"date":"2025-04-09","open":2231,"high":2231,"low":2207,"close":2216,"volume":7417,"rsi_14":44.83,"sma_20":2343.25,"sma_60":2356.17,"sma_120":2418.79},{"date":"2025-04-10","open":2235,"high":2278,"low":2207,"close":2226,"volume":23362,"rsi_14":42.86,"sma_20":2341.75,"sma_60":2355.58,"sma_120":2417.0},{"date":"2025-04-11","open":2231,"high":2264,"low":2102,"close":2226,"volume":28694,"rsi_14":38.46,"sma_20":2341.75,"sma_60":2354.92,"sma_120":2414.79},{"date":"2025-04-14","open":2231,"high":2245,"low":2221,"close":2235,"volume":23806,"rsi_14":40.74,"sma_20":2342.0,"sma_60":2354.5,"sma_120":2412.96},{"date":"2025-04-15","open":2235,"high":2269,"low":2231,"close":2264,"volume":80313,"rsi_14":53.12,"sma_20":2343.5,"sma_60":2354.33,"sma_120":2411.38},{"date":"2025-04-16","open":2264,"high":2278,"low":2240,"close":2250,"volume":8058,"rsi_14":51.52,"sma_20":2343.75,"sma_60":2354.0,"sma_120":2409.33},{"date":"2025-04-17","open":2259,"high":2264,"low":2226,"close":2231,"volume":11599,"rsi_14":45.95,"sma_20":2343.75,"sma_60":2351.25,"sma_120":2407.21},{"date":"2025-04-18","open":2231,"high":2264,"low":2216,"close":2264,"volume":16024,"rsi_14":60.0,"sma_20":2344.75,"sma_60":2349.83,"sma_120":2405.5},{"date":"2025-04-21","open":2264,"high":2264,"low":2240,"close":2254,"volume":3620,"rsi_14":51.35,"sma_20":2344.75,"sma_60":2348.92,"sma_120":2403.58},{"date":"2025-04-22","open":2245,"high":2264,"low":2240,"close":2254,"volume":9010,"rsi_14":54.29,"sma_20":2344.5,"sma_60":2347.92,"sma_120":2401.79},{"date":"2025-04-23","open":2259,"high":2274,"low":2250,"close":2254,"volume":15727,"rsi_14":59.38,"sma_20":2344.5,"sma_60":2347.08,"sma_120":2400.04},{"date":"2025-04-24","open":2274,"high":2278,"low":2245,"close":2254,"volume":21181,"rsi_14":58.06,"sma_20":2345.0,"sma_60":2346.42,"sma_120":2398.08},{"date":"2025-04-25","open":2259,"high":2264,"low":2254,"close":2259,"volume":6046,"rsi_14":61.29,"sma_20":2345.75,"sma_60":2345.83,"sma_120":2396.17},{"date":"2025-04-28","open":2259,"high":2278,"low":2254,"close":2274,"volume":10539,"rsi_14":63.64,"sma_20":2348.25,"sma_60":2346.17,"sma_120":2394.42},{"date":"2025-04-29","open":2283,"high":2283,"low":2269,"close":2269,"volume":24421,"rsi_14":67.74,"sma_20":2349.25,"sma_60":2346.75,"sma_120":2392.62},{"date":"2025-04-30","open":2283,"high":2283,"low":2264,"close":2274,"volume":6924,"rsi_14":66.67,"sma_20":2351.0,"sma_60":2347.42,"sma_120":2391.04},{"date":"2025-05-02","open":2283,"high":2283,"low":2245,"close":2278,"volume":29530,"rsi_14":67.74,"sma_20":2353.75,"sma_60":2348.08,"sma_120":2389.33},{"date":"2025-05-07","open":2278,"high":2288,"low":2274,"close":2278,"volume":7104,"rsi_14":65.52,"sma_20":2356.25,"sma_60":2348.67,"sma_120":2387.54},{"date":"2025-05-08","open":2278,"high":2278,"low":2269,"close":2274,"volume":3171,"rsi_14":54.17,"sma_20":2358.75,"sma_60":2349.25,"sma_120":2385.62},{"date":"2025-05-09","open":2283,"high":2297,"low":2264,"close":2269,"volume":9384,"rsi_14":59.09,"sma_20":2360.75,"sma_60":2349.83,"sma_120":2383.83},{"date":"2025-05-12","open":2288,"high":2293,"low":2269,"close":2293,"volume":4578,"rsi_14":78.26,"sma_20":2364.75,"sma_60":2350.75,"sma_120":2382.21},{"date":"2025-05-13","open":2269,"high":2297,"low":2269,"close":2278,"volume":7983,"rsi_14":57.89,"sma_20":2367.5,"sma_60":2351.42,"sma_120":2380.54},{"date":"2025-05-14","open":2283,"high":2288,"low":2264,"close":2283,"volume":8388,"rsi_14":66.67,"sma_20":2370.5,"sma_60":2352.25,"sma_120":2379.67},{"date":"2025-05-15","open":2288,"high":2321,"low":2288,"close":2321,"volume":36700,"rsi_14":76.92,"sma_20":2375.0,"sma_60":2353.75,"sma_120":2379.38},{"date":"2025-05-16","open":2331,"high":2383,"low":2312,"close":2360,"volume":45664,"rsi_14":82.35,"sma_20":2380.0,"sma_60":2355.83,"sma_120":2378.88},{"date":"2025-05-19","open":2374,"high":2374,"low":2326,"close":2360,"volume":11973,"rsi_14":82.35,"sma_20":2385.75,"sma_60":2358.0,"sma_120":2378.46},{"date":"2025-05-20","open":2369,"high":2374,"low":2326,"close":2360,"volume":13131,"rsi_14":81.82,"sma_20":2392.5,"sma_60":2360.08,"sma_120":2378.04},{"date":"2025-05-21","open":2383,"high":2407,"low":2350,"close":2407,"volume":17259,"rsi_14":85.0,"sma_20":2400.0,"sma_60":2363.25,"sma_120":2378.21},{"date":"2025-05-22","open":2388,"high":2407,"low":2364,"close":2398,"volume":16170,"rsi_14":82.93,"sma_20":2407.5,"sma_60":2366.08,"sma_120":2378.21},{"date":"2025-05-23","open":2388,"high":2407,"low":2302,"close":2302,"volume":30909,"rsi_14":55.0,"sma_20":2410.0,"sma_60":2367.17,"sma_120":2377.5},{"date":"2025-05-26","open":2326,"high":2350,"low":2297,"close":2326,"volume":27363,"rsi_14":57.81,"sma_20":2413.75,"sma_60":2368.67,"sma_120":2376.88},{"date":"2025-05-27","open":2326,"high":2364,"low":2302,"close":2321,"volume":12755,"rsi_14":56.92,"sma_20":2417.25,"sma_60":2369.83,"sma_120":2376.12},{"date":"2025-05-28","open":2312,"high":2360,"low":2312,"close":2340,"volume":6604,"rsi_14":60.29,"sma_20":2421.5,"sma_60":2371.5,"sma_120":2375.33},{"date":"2025-05-29","open":2331,"high":2403,"low":2331,"close":2369,"volume":7643,"rsi_14":64.38,"sma_20":2426.5,"sma_60":2374.08,"sma_120":2374.79},{"date":"2025-05-30","open":2388,"high":2388,"low":2326,"close":2340,"volume":19873,"rsi_14":56.76,"sma_20":2430.25,"sma_60":2376.0,"sma_120":2373.88},{"date":"2025-06-02","open":2340,"high":2369,"low":2331,"close":2331,"volume":25919,"rsi_14":57.53,"sma_20":2433.25,"sma_60":2377.5,"sma_120":2373.17},{"date":"2025-06-04","open":2345,"high":2374,"low":2345,"close":2360,"volume":16330,"rsi_14":60.26,"sma_20":2437.5,"sma_60":2379.42,"sma_120":2373.38},{"date":"2025-06-05","open":2364,"high":2383,"low":2355,"close":2364,"volume":9448,"rsi_14":56.34,"sma_20":2442.0,"sma_60":2381.42,"sma_120":2373.58},{"date":"2025-06-09","open":2364,"high":2398,"low":2364,"close":2398,"volume":15440,"rsi_14":55.71,"sma_20":2448.5,"sma_60":2384.25,"sma_120":2374.42},{"date":"2025-06-10","open":2403,"high":2431,"low":2388,"close":2422,"volume":19898,"rsi_14":58.67,"sma_20":2456.5,"sma_60":2387.5,"sma_120":2375.58},{"date":"2025-06-11","open":2422,"high":2426,"low":2388,"close":2417,"volume":14980,"rsi_14":57.89,"sma_20":2463.0,"sma_60":2390.33,"sma_120":2377.04},{"date":"2025-06-12","open":2417,"high":2431,"low":2393,"close":2422,"volume":8988,"rsi_14":52.24,"sma_20":2470.5,"sma_60":2393.25,"sma_120":2379.54},{"date":"2025-06-13","open":2422,"high":2436,"low":2383,"close":2426,"volume":9954,"rsi_14":54.55,"sma_20":2478.0,"sma_60":2396.75,"sma_120":2381.54},{"date":"2025-06-16","open":2426,"high":2436,"low":2364,"close":2398,"volume":34321,"rsi_14":69.23,"sma_20":2482.0,"sma_60":2399.67,"sma_120":2383.21},{"date":"2025-06-17","open":2398,"high":2431,"low":2388,"close":2407,"volume":10579,"rsi_14":67.35,"sma_20":2484.5,"sma_60":2402.67,"sma_120":2384.79},{"date":"2025-06-18","open":2388,"high":2422,"low":2388,"close":2417,"volume":40835,"rsi_14":70.0,"sma_20":2487.5,"sma_60":2405.67,"sma_120":2386.38},{"date":"2025-06-19","open":2417,"high":2422,"low":2403,"close":2422,"volume":6705,"rsi_14":68.09,"sma_20":2490.75,"sma_60":2409.0,"sma_120":2387.83},{"date":"2025-06-20","open":2412,"high":2465,"low":2398,"close":2460,"volume":23684,"rsi_14":69.39,"sma_20":2493.5,"sma_60":2412.75,"sma_120":2389.42},{"date":"2025-06-23","open":2460,"high":2465,"low":2412,"close":2412,"volume":14304,"rsi_14":64.15,"sma_20":2494.25,"sma_60":2415.5,"sma_120":2390.42},{"date":"2025-06-24","open":2412,"high":2479,"low":2412,"close":2479,"volume":25805,"rsi_14":73.85,"sma_20":2503.5,"sma_60":2419.33,"sma_120":2391.92},{"date":"2025-06-25","open":2474,"high":2474,"low":2422,"close":2450,"volume":8825,"rsi_14":64.62,"sma_20":2510.0,"sma_60":2422.75,"sma_120":2393.33},{"date":"2025-06-26","open":2450,"high":2450,"low":2417,"close":2417,"volume":9166,"rsi_14":57.75,"sma_20":2515.0,"sma_60":2425.75,"sma_120":2394.38},{"date":"2025-06-27","open":2417,"high":2474,"low":2412,"close":2441,"volume":20241,"rsi_14":56.52,"sma_20":2520.25,"sma_60":2429.17,"sma_120":2395.46},{"date":"2025-06-30","open":2422,"high":2469,"low":2417,"close":2446,"volume":7480,"rsi_14":53.85,"sma_20":2524.25,"sma_60":2433.0,"sma_120":2396.54},{"date":"2025-07-01","open":2446,"high":2474,"low":2426,"close":2474,"volume":16018,"rsi_14":58.57,"sma_20":2531.25,"sma_60":2436.92,"sma_120":2397.96},{"date":"2025-07-02","open":2479,"high":2479,"low":2446,"close":2474,"volume":12765,"rsi_14":57.97,"sma_20":2538.75,"sma_60":2441.0,"sma_120":2400.0},{"date":"2025-07-03","open":2469,"high":2508,"low":2441,"close":2498,"volume":31096,"rsi_14":60.27,"sma_20":2546.0,"sma_60":2445.75,"sma_120":2402.17},{"date":"2025-07-04","open":2498,"high":2500,"low":2469,"close":2484,"volume":4907,"rsi_14":62.86,"sma_20":2552.25,"sma_60":2450.17,"sma_120":2404.17},{"date":"2025-07-07","open":2489,"high":2508,"low":2465,"close":2474,"volume":4733,"rsi_14":60.0,"sma_20":2556.25,"sma_60":2454.5,"sma_120":2406.0},{"date":"2025-07-08","open":2484,"high":2489,"low":2441,"close":2460,"volume":16623,"rsi_14":56.34,"sma_20":2558.25,"sma_60":2458.5,"sma_120":2407.79},{"date":"2025-07-09","open":2460,"high":2503,"low":2455,"close":2469,"volume":7938,"rsi_14":56.94,"sma_20":2561.0,"sma_60":2462.92,"sma_120":2409.54},{"date":"2025-07-10","open":2508,"high":2508,"low":2474,"close":2493,"volume":5781,"rsi_14":55.07,"sma_20":2564.75,"sma_60":2467.58,"sma_120":2411.58},{"date":"2025-07-11","open":2508,"high":2508,"low":2469,"close":2484,"volume":12205,"rsi_14":62.3,"sma_20":2567.75,"sma_60":2472.08,"sma_120":2413.5},{"date":"2025-07-14","open":2489,"high":2503,"low":2484,"close":2498,"volume":11864,"rsi_14":54.0,"sma_20":2573.0,"sma_60":2476.67,"sma_120":2415.58},{"date":"2025-07-15","open":2498,"high":2508,"low":2455,"close":2484,"volume":26104,"rsi_14":57.45,"sma_20":2577.0,"sma_60":2480.5,"sma_120":2417.42},{"date":"2025-07-16","open":2465,"high":2484,"low":2446,"close":2474,"volume":11389,"rsi_14":64.29,"sma_20":2580.0,"sma_60":2484.42,"sma_120":2419.21},{"date":"2025-07-17","open":2469,"high":2474,"low":2450,"close":2465,"volume":3629,"rsi_14":56.41,"sma_20":2582.25,"sma_60":2488.5,"sma_120":2419.88},{"date":"2025-07-18","open":2465,"high":2503,"low":2431,"close":2460,"volume":22059,"rsi_14":53.85,"sma_20":2582.25,"sma_60":2491.92,"sma_120":2420.88},{"date":"2025-07-21","open":2455,"high":2508,"low":2426,"close":2426,"volume":15605,"rsi_14":37.5,"sma_20":2583.0,"sma_60":2494.92,"sma_120":2421.92},{"date":"2025-07-22","open":2422,"high":2469,"low":2422,"close":2436,"volume":12878,"rsi_14":40.48,"sma_20":2580.75,"sma_60":2498.08,"sma_120":2423.0},{"date":"2025-07-23","open":2455,"high":2474,"low":2436,"close":2436,"volume":8607,"rsi_14":32.43,"sma_20":2580.0,"sma_60":2501.25,"sma_120":2424.17},{"date":"2025-07-24","open":2446,"high":2465,"low":2431,"close":2446,"volume":2722,"rsi_14":38.89,"sma_20":2581.5,"sma_60":2504.58,"sma_120":2425.5},{"date":"2025-07-25","open":2455,"high":2465,"low":2426,"close":2446,"volume":1967,"rsi_14":41.18,"sma_20":2581.75,"sma_60":2507.83,"sma_120":2426.83},{"date":"2025-07-28","open":2450,"high":2474,"low":2417,"close":2446,"volume":7077,"rsi_14":45.16,"sma_20":2581.75,"sma_60":2510.83,"sma_120":2428.5},{"date":"2025-07-29","open":2446,"high":2455,"low":2422,"close":2436,"volume":10952,"rsi_14":38.71,"sma_20":2579.75,"sma_60":2513.75,"sma_120":2430.25},{"date":"2025-07-30","open":2441,"high":2460,"low":2379,"close":2412,"volume":10894,"rsi_14":22.58,"sma_20":2576.5,"sma_60":2516.17,"sma_120":2431.79},{"date":"2025-07-31","open":2422,"high":2450,"low":2407,"close":2436,"volume":4355,"rsi_14":35.29,"sma_20":2573.25,"sma_60":2518.92,"sma_120":2433.5},{"date":"2025-08-01","open":2436,"high":2460,"low":2403,"close":2426,"volume":11347,"rsi_14":27.27,"sma_20":2570.25,"sma_60":2521.5,"sma_120":2435.08},{"date":"2025-08-04","open":2407,"high":2446,"low":2393,"close":2417,"volume":20890,"rsi_14":28.12,"sma_20":2567.25,"sma_60":2524.0,"sma_120":2436.62},{"date":"2025-08-05","open":2431,"high":2450,"low":2426,"close":2426,"volume":9696,"rsi_14":34.38,"sma_20":2565.5,"sma_60":2526.75,"sma_120":2438.29},{"date":"2025-08-06","open":2446,"high":2446,"low":2412,"close":2436,"volume":8899,"rsi_14":40.62,"sma_20":2563.75,"sma_60":2529.25,"sma_120":2440.0},{"date":"2025-08-07","open":2446,"high":2465,"low":2426,"close":2436,"volume":17826,"rsi_14":41.94,"sma_20":2560.75,"sma_60":2532.0,"sma_120":2441.71},{"date":"2025-08-08","open":2436,"high":2469,"low":2417,"close":2455,"volume":8563,"rsi_14":60.71,"sma_20":2559.25,"sma_60":2535.0,"sma_120":2443.62},{"date":"2025-08-11","open":2455,"high":2469,"low":2441,"close":2441,"volume":15172,"rsi_14":51.72,"sma_20":2556.25,"sma_60":2537.08,"sma_120":2445.42},{"date":"2025-08-12","open":2441,"high":2469,"low":2422,"close":2455,"volume":10816,"rsi_14":56.25,"sma_20":2554.75,"sma_60":2538.75,"sma_120":2447.29},{"date":"2025-08-13","open":2455,"high":2455,"low":2417,"close":2426,"volume":11264,"rsi_14":44.44,"sma_20":2552.25,"sma_60":2539.92,"sma_120":2448.96},{"date":"2025-08-14","open":2436,"high":2446,"low":2417,"close":2426,"volume":5072,"rsi_14":44.44,"sma_20":2550.25,"sma_60":2541.08,"sma_120":2450.58},{"date":"2025-08-18","open":2407,"high":2441,"low":2393,"close":2398,"volume":34174,"rsi_14":38.1,"sma_20":2547.0,"sma_60":2540.92,"sma_120":2452.08},{"date":"2025-08-19","open":2412,"high":2431,"low":2369,"close":2403,"volume":8546,"rsi_14":41.46,"sma_20":2545.75,"sma_60":2541.0,"sma_120":2453.54},{"date":"2025-08-20","open":2417,"high":2417,"low":2374,"close":2398,"volume":7628,"rsi_14":45.95,"sma_20":2543.75,"sma_60":2542.67,"sma_120":2454.92},{"date":"2025-08-21","open":2398,"high":2426,"low":2383,"close":2426,"volume":26570,"rsi_14":47.37,"sma_20":2543.25,"sma_60":2544.42,"sma_120":2456.54},{"date":"2025-08-22","open":2431,"high":2450,"low":2388,"close":2398,"volume":12580,"rsi_14":42.86,"sma_20":2540.75,"sma_60":2545.75,"sma_120":2457.79},{"date":"2025-08-25","open":2422,"high":2436,"low":2364,"close":2398,"volume":6426,"rsi_14":45.0,"sma_20":2538.25,"sma_60":2546.75,"sma_120":2459.12},{"date":"2025-08-26","open":2383,"high":2431,"low":2379,"close":2431,"volume":7571,"rsi_14":51.11,"sma_20":2537.5,"sma_60":2547.83,"sma_120":2460.96},{"date":"2025-08-27","open":2436,"high":2436,"low":2393,"close":2393,"volume":1678,"rsi_14":41.18,"sma_20":2535.25,"sma_60":2548.75,"sma_120":2462.38},{"date":"2025-08-28","open":2393,"high":2417,"low":2383,"close":2388,"volume":4293,"rsi_14":40.38,"sma_20":2534.0,"sma_60":2549.75,"sma_120":2463.62},{"date":"2025-08-29","open":2398,"high":2417,"low":2369,"close":2369,"volume":10613,"rsi_14":32.69,"sma_20":2530.5,"sma_60":2549.92,"sma_120":2464.67},{"date":"2025-09-01","open":2393,"high":2393,"low":2355,"close":2374,"volume":12906,"rsi_14":36.0,"sma_20":2527.75,"sma_60":2550.08,"sma_120":2465.75},{"date":"2025-09-02","open":2374,"high":2403,"low":2350,"close":2360,"volume":4167,"rsi_14":30.0,"sma_20":2524.75,"sma_60":2549.42,"sma_120":2466.83},{"date":"2025-09-03","open":2374,"high":2407,"low":2360,"close":2379,"volume":7028,"rsi_14":39.58,"sma_20":2522.25,"sma_60":2548.67,"sma_120":2468.08},{"date":"2025-09-04","open":2388,"high":2393,"low":2345,"close":2369,"volume":3585,"rsi_14":38.0,"sma_20":2518.75,"sma_60":2547.83,"sma_120":2469.08},{"date":"2025-09-05","open":2383,"high":2446,"low":2355,"close":2379,"volume":15686,"rsi_14":45.65,"sma_20":2515.75,"sma_60":2547.08,"sma_120":2470.17},{"date":"2025-09-08","open":2379,"high":2379,"low":2331,"close":2336,"volume":41842,"rsi_14":37.04,"sma_20":2509.5,"sma_60":2545.5,"sma_120":2471.12},{"date":"2025-09-09","open":2336,"high":2388,"low":2331,"close":2331,"volume":11426,"rsi_14":37.04,"sma_20":2503.75,"sma_60":2544.33,"sma_120":2472.0},{"date":"2025-09-10","open":2336,"high":2364,"low":2336,"close":2360,"volume":3824,"rsi_14":37.04,"sma_20":2498.75,"sma_60":2543.5,"sma_120":2473.08},{"date":"2025-09-11","open":2364,"high":2369,"low":2336,"close":2355,"volume":5315,"rsi_14":40.82,"sma_20":2495.0,"sma_60":2542.42,"sma_120":2474.04},{"date":"2025-09-12","open":2360,"high":2364,"low":2293,"close":2340,"volume":39576,"rsi_14":38.46,"sma_20":2490.5,"sma_60":2541.0,"sma_120":2475.0},{"date":"2025-09-15","open":2340,"high":2345,"low":2317,"close":2326,"volume":7826,"rsi_14":27.08,"sma_20":2486.75,"sma_60":2538.67,"sma_120":2475.71},{"date":"2025-09-16","open":2336,"high":2355,"low":2321,"close":2340,"volume":8082,"rsi_14":37.21,"sma_20":2483.5,"sma_60":2537.42,"sma_120":2476.46},{"date":"2025-09-17","open":2340,"high":2350,"low":2326,"close":2336,"volume":4636,"rsi_14":37.21,"sma_20":2480.25,"sma_60":2534.92,"sma_120":2477.12},{"date":"2025-09-18","open":2350,"high":2360,"low":2340,"close":2345,"volume":3362,"rsi_14":41.03,"sma_20":2475.5,"sma_60":2532.92,"sma_120":2477.83},{"date":"2025-09-19","open":2450,"high":2485,"low":2440,"close":2440,"volume":21490,"rsi_14":38.46,"sma_20":2472.0,"sma_60":2531.42,"sma_120":2478.58},{"date":"2025-09-22","open":2340,"high":2340,"low":2312,"close":2331,"volume":10404,"rsi_14":41.67,"sma_20":2468.5,"sma_60":2529.5,"sma_120":2479.33},{"date":"2025-09-23","open":2326,"high":2331,"low":2293,"close":2326,"volume":18903,"rsi_14":33.33,"sma_20":2463.0,"sma_60":2527.42,"sma_120":2480.21},{"date":"2025-09-24","open":2307,"high":2326,"low":2307,"close":2321,"volume":4453,"rsi_14":34.38,"sma_20":2459.25,"sma_60":2524.75,"sma_120":2480.83},{"date":"2025-09-25","open":2307,"high":2317,"low":2297,"close":2317,"volume":3069,"rsi_14":29.03,"sma_20":2455.5,"sma_60":2522.0,"sma_120":2481.5},{"date":"2025-09-26","open":2317,"high":2331,"low":2293,"close":2307,"volume":9923,"rsi_14":37.5,"sma_20":2452.25,"sma_60":2518.67,"sma_120":2482.21},{"date":"2025-09-29","open":2307,"high":2336,"low":2274,"close":2293,"volume":17308,"rsi_14":34.62,"sma_20":2448.0,"sma_60":2515.33,"sma_120":2482.75},{"date":"2025-09-30","open":2293,"high":2355,"low":2278,"close":2312,"volume":23653,"rsi_14":29.17,"sma_20":2445.5,"sma_60":2512.5,"sma_120":2483.5},{"date":"2025-10-01","open":2312,"high":2412,"low":2293,"close":2317,"volume":106309,"rsi_14":33.33,"sma_20":2442.25,"sma_60":2510.0,"sma_120":2484.25},{"date":"2025-10-02","open":2355,"high":2379,"low":2312,"close":2326,"volume":71658,"rsi_14":36.36,"sma_20":2439.25,"sma_60":2507.25,"sma_120":2485.08},{"date":"2025-10-10","open":2312,"high":2412,"low":2293,"close":2326,"volume":147583,"rsi_14":50.0,"sma_20":2436.5,"sma_60":2504.33,"sma_120":2485.96},{"date":"2025-10-13","open":2297,"high":2364,"low":2235,"close":2293,"volume":171142,"rsi_14":30.77,"sma_20":2434.25,"sma_60":2501.0,"sma_120":2486.54},{"date":"2025-10-14","open":2307,"high":2360,"low":2283,"close":2283,"volume":97615,"rsi_14":29.63,"sma_20":2431.75,"sma_60":2497.25,"sma_120":2486.96},{"date":"2025-10-15","open":2278,"high":2360,"low":2278,"close":2312,"volume":39248,"rsi_14":42.42,"sma_20":2429.25,"sma_60":2494.25,"sma_120":2487.38},{"date":"2025-10-16","open":2336,"high":2374,"low":2317,"close":2317,"volume":18431,"rsi_14":45.45,"sma_20":2427.25,"sma_60":2491.5,"sma_120":2487.96},{"date":"2025-10-17","open":2321,"high":2357,"low":2307,"close":2317,"volume":28239,"rsi_14":45.45,"sma_20":2426.0,"sma_60":2488.92,"sma_120":2488.71},{"date":"2025-10-20","open":2317,"high":2379,"low":2283,"close":2302,"volume":109535,"rsi_14":42.86,"sma_20":2424.75,"sma_60":2486.17,"sma_120":2489.04},{"date":"2025-10-21","open":2307,"high":2336,"low":2274,"close":2307,"volume":152964,"rsi_14":45.71,"sma_20":2423.0,"sma_60":2484.08,"sma_120":2489.5},{"date":"2025-10-22","open":2302,"high":2336,"low":2283,"close":2293,"volume":73764,"rsi_14":43.24,"sma_20":2420.75,"sma_60":2481.58,"sma_120":2489.83},{"date":"2025-10-23","open":2293,"high":2302,"low":2288,"close":2297,"volume":4887,"rsi_14":47.22,"sma_20":2418.75,"sma_60":2479.17,"sma_120":2490.21},{"date":"2025-10-24","open":2302,"high":2328,"low":2283,"close":2293,"volume":9975,"rsi_14":50.0,"sma_20":2416.75,"sma_60":2476.5,"sma_120":2490.54},{"date":"2025-10-27","open":2297,"high":2312,"low":2288,"close":2307,"volume":18043,"rsi_14":48.48,"sma_20":2415.5,"sma_60":2474.08,"sma_120":2490.96},{"date":"2025-10-28","open":2307,"high":2312,"low":2283,"close":2302,"volume":17073,"rsi_14":45.45,"sma_20":2414.25,"sma_60":2471.58,"sma_120":2491.21},{"date":"2025-10-29","open":2302,"high":2345,"low":2288,"close":2312,"volume":38694,"rsi_14":50.0,"sma_20":2413.75,"sma_60":2469.42,"sma_120":2491.58},{"date":"2025-10-30","open":2312,"high":2355,"low":2312,"close":2321,"volume":14254,"rsi_14":48.48,"sma_20":2414.0,"sma_60":2467.83,"sma_120":2492.0},{"date":"2025-10-31","open":2331,"high":2340,"low":2302,"close":2326,"volume":13011,"rsi_14":62.96,"sma_20":2415.0,"sma_60":2465.92,"sma_120":2492.42},{"date":"2025-11-03","open":2326,"high":2326,"low":2264,"close":2278,"volume":38875,"rsi_14":48.57,"sma_20":2414.25,"sma_60":2463.33,"sma_120":2492.42},{"date":"2025-11-04","open":2259,"high":2278,"low":2240,"close":2254,"volume":26793,"rsi_14":32.35,"sma_20":2411.25,"sma_60":2460.5,"sma_120":2492.25},{"date":"2025-11-05","open":2259,"high":2283,"low":2226,"close":2235,"volume":13912,"rsi_14":27.03,"sma_20":2407.0,"sma_60":2457.17,"sma_120":2491.96},{"date":"2025-11-06","open":2231,"high":2250,"low":2226,"close":2235,"volume":13353,"rsi_14":27.03,"sma_20":2403.0,"sma_60":2453.67,"sma_120":2491.46},{"date":"2025-11-07","open":2240,"high":2259,"low":2221,"close":2250,"volume":6012,"rsi_14":35.14,"sma_20":2399.0,"sma_60":2450.42,"sma_120":2491.21},{"date":"2025-11-10","open":2250,"high":2312,"low":2235,"close":2302,"volume":69284,"rsi_14":48.94,"sma_20":2399.5,"sma_60":2447.75,"sma_120":2491.38},{"date":"2025-11-11","open":2302,"high":2307,"low":2288,"close":2288,"volume":6040,"rsi_14":48.94,"sma_20":2399.75,"sma_60":2445.08,"sma_120":2491.08},{"date":"2025-11-12","open":2326,"high":2326,"low":2283,"close":2302,"volume":5625,"rsi_14":51.02,"sma_20":2399.25,"sma_60":2442.42,"sma_120":2490.58},{"date":"2025-11-13","open":2307,"high":2312,"low":2274,"close":2293,"volume":7492,"rsi_14":50.0,"sma_20":2398.0,"sma_60":2440.08,"sma_120":2490.0},{"date":"2025-11-14","open":2317,"high":2317,"low":2274,"close":2288,"volume":4268,"rsi_14":45.83,"sma_20":2396.5,"sma_60":2437.67,"sma_120":2489.38},{"date":"2025-11-17","open":2321,"high":2321,"low":2278,"close":2283,"volume":5992,"rsi_14":45.83,"sma_20":2395.5,"sma_60":2435.67,"sma_120":2488.29},{"date":"2025-11-18","open":2317,"high":2317,"low":2269,"close":2283,"volume":4675,"rsi_14":43.48,"sma_20":2394.25,"sma_60":2433.58,"sma_120":2487.29},{"date":"2025-11-19","open":2269,"high":2293,"low":2269,"close":2283,"volume":6329,"rsi_14":40.91,"sma_20":2393.75,"sma_60":2431.58,"sma_120":2487.12},{"date":"2025-11-20","open":2307,"high":2317,"low":2283,"close":2288,"volume":1584,"rsi_14":40.91,"sma_20":2393.25,"sma_60":2429.17,"sma_120":2486.79},{"date":"2025-11-21","open":2302,"high":2302,"low":2254,"close":2259,"volume":15252,"rsi_14":45.0,"sma_20":2391.5,"sma_60":2426.75,"sma_120":2486.25},{"date":"2025-11-24","open":2259,"high":2312,"low":2245,"close":2264,"volume":46774,"rsi_14":52.78,"sma_20":2389.25,"sma_60":2424.42,"sma_120":2485.58},{"date":"2025-11-25","open":2288,"high":2326,"low":2259,"close":2307,"volume":53882,"rsi_14":68.29,"sma_20":2389.5,"sma_60":2422.25,"sma_120":2485.04},{"date":"2025-11-26","open":2331,"high":2331,"low":2293,"close":2321,"volume":5991,"rsi_14":70.45,"sma_20":2390.0,"sma_60":2421.0,"sma_120":2484.88},{"date":"2025-11-27","open":2293,"high":2331,"low":2293,"close":2307,"volume":13650,"rsi_14":63.64,"sma_20":2389.25,"sma_60":2419.58,"sma_120":2484.67},{"date":"2025-11-28","open":2307,"high":2345,"low":2293,"close":2307,"volume":33423,"rsi_14":51.52,"sma_20":2388.25,"sma_60":2418.5,"sma_120":2484.21},{"date":"2025-12-01","open":2307,"high":2336,"low":2297,"close":2307,"volume":36006,"rsi_14":56.67,"sma_20":2389.75,"sma_60":2417.33,"sma_120":2483.71},{"date":"2025-12-02","open":2321,"high":2336,"low":2302,"close":2317,"volume":27143,"rsi_14":55.17,"sma_20":2393.0,"sma_60":2416.58,"sma_120":2483.0},{"date":"2025-12-03","open":2317,"high":2374,"low":2302,"close":2336,"volume":81181,"rsi_14":64.52,"sma_20":2398.25,"sma_60":2415.83,"sma_120":2482.25},{"date":"2025-12-04","open":2331,"high":2374,"low":2326,"close":2350,"volume":59861,"rsi_14":69.7,"sma_20":2404.25,"sma_60":2415.5,"sma_120":2481.67},{"date":"2025-12-05","open":2345,"high":2360,"low":2331,"close":2360,"volume":11508,"rsi_14":73.53,"sma_20":2410.0,"sma_60":2415.17,"sma_120":2481.12},{"date":"2025-12-08","open":2350,"high":2383,"low":2340,"close":2369,"volume":18851,"rsi_14":75.0,"sma_20":2413.5,"sma_60":2415.75,"sma_120":2480.62},{"date":"2025-12-09","open":2374,"high":2374,"low":2345,"close":2364,"volume":9144,"rsi_14":72.97,"sma_20":2417.5,"sma_60":2416.33,"sma_120":2480.33},{"date":"2025-12-10","open":2350,"high":2369,"low":2340,"close":2360,"volume":3040,"rsi_14":70.27,"sma_20":2420.5,"sma_60":2416.33,"sma_120":2479.92},{"date":"2025-12-11","open":2374,"high":2379,"low":2340,"close":2369,"volume":26267,"rsi_14":84.85,"sma_20":2424.5,"sma_60":2416.58,"sma_120":2479.5},{"date":"2025-12-12","open":2383,"high":2407,"low":2360,"close":2364,"volume":20499,"rsi_14":81.82,"sma_20":2428.5,"sma_60":2417.0,"sma_120":2479.0},{"date":"2025-12-15","open":2393,"high":2393,"low":2360,"close":2383,"volume":9849,"rsi_14":78.57,"sma_20":2433.75,"sma_60":2418.0,"sma_120":2478.33},{"date":"2025-12-16","open":2374,"high":2417,"low":2355,"close":2379,"volume":27850,"rsi_14":73.08,"sma_20":2438.75,"sma_60":2418.67,"sma_120":2478.04},{"date":"2025-12-17","open":2379,"high":2398,"low":2364,"close":2393,"volume":9886,"rsi_14":84.62,"sma_20":2444.5,"sma_60":2419.67,"sma_120":2477.29},{"date":"2025-12-18","open":2374,"high":2388,"low":2364,"close":2364,"volume":13182,"rsi_14":68.75,"sma_20":2448.5,"sma_60":2420.17,"sma_120":2476.54},{"date":"2025-12-19","open":2374,"high":2403,"low":2355,"close":2383,"volume":27058,"rsi_14":72.22,"sma_20":2455.0,"sma_60":2421.08,"sma_120":2476.25},{"date":"2025-12-22","open":2388,"high":2407,"low":2364,"close":2379,"volume":13631,"rsi_14":68.57,"sma_20":2461.0,"sma_60":2421.92,"sma_120":2475.71},{"date":"2025-12-23","open":2383,"high":2383,"low":2350,"close":2374,"volume":20125,"rsi_14":62.5,"sma_20":2464.5,"sma_60":2422.75,"sma_120":2475.08},{"date":"2025-12-24","open":2360,"high":2388,"low":2350,"close":2350,"volume":13360,"rsi_14":50.0,"sma_20":2466.0,"sma_60":2423.25,"sma_120":2474.0},{"date":"2025-12-26","open":2360,"high":2404,"low":2345,"close":2350,"volume":33182,"rsi_14":46.88,"sma_20":2468.25,"sma_60":2423.83,"sma_120":2472.92},{"date":"2025-12-29","open":2415,"high":2460,"low":2405,"close":2405,"volume":13524,"rsi_14":31.71,"sma_20":2467.75,"sma_60":2423.67,"sma_120":2471.17},{"date":"2025-12-30","open":2430,"high":2430,"low":2365,"close":2400,"volume":77719,"rsi_14":31.71,"sma_20":2467.0,"sma_60":2423.67,"sma_120":2469.5},{"date":"2026-01-02","open":2410,"high":2415,"low":2385,"close":2400,"volume":9501,"rsi_14":32.5,"sma_20":2465.75,"sma_60":2423.33,"sma_120":2467.92},{"date":"2026-01-05","open":2400,"high":2410,"low":2380,"close":2395,"volume":25100,"rsi_14":28.21,"sma_20":2463.25,"sma_60":2422.83,"sma_120":2466.42},{"date":"2026-01-06","open":2395,"high":2410,"low":2390,"close":2400,"volume":11120,"rsi_14":30.77,"sma_20":2460.25,"sma_60":2422.5,"sma_120":2464.88},{"date":"2026-01-07","open":2410,"high":2410,"low":2395,"close":2405,"volume":5411,"rsi_14":25.0,"sma_20":2457.0,"sma_60":2422.0,"sma_120":2463.17},{"date":"2026-01-08","open":2410,"high":2435,"low":2380,"close":2385,"volume":12290,"rsi_14":23.08,"sma_20":2452.25,"sma_60":2421.75,"sma_120":2461.38},{"date":"2026-01-09","open":2385,"high":2410,"low":2370,"close":2400,"volume":7174,"rsi_14":23.08,"sma_20":2448.5,"sma_60":2421.92,"sma_120":2459.58},{"date":"2026-01-12","open":2410,"high":2420,"low":2380,"close":2385,"volume":9234,"rsi_14":25.0,"sma_20":2444.25,"sma_60":2421.33,"sma_120":2457.79},{"date":"2026-01-13","open":2400,"high":2435,"low":2375,"close":2395,"volume":25954,"rsi_14":20.59,"sma_20":2440.0,"sma_60":2420.83,"sma_120":2456.17},{"date":"2026-01-14","open":2410,"high":2450,"low":2370,"close":2400,"volume":33115,"rsi_14":23.53,"sma_20":2436.25,"sma_60":2420.42,"sma_120":2454.67},{"date":"2026-01-15","open":2425,"high":2425,"low":2385,"close":2405,"volume":26708,"rsi_14":26.47,"sma_20":2431.75,"sma_60":2420.33,"sma_120":2453.25},{"date":"2026-01-16","open":2405,"high":2450,"low":2385,"close":2390,"volume":27912,"rsi_14":28.12,"sma_20":2426.75,"sma_60":2419.92,"sma_120":2452.0},{"date":"2026-01-19","open":2400,"high":2420,"low":2375,"close":2380,"volume":15875,"rsi_14":39.13,"sma_20":2416.25,"sma_60":2419.33,"sma_120":2450.58},{"date":"2026-01-20","open":2400,"high":2400,"low":2330,"close":2380,"volume":30688,"rsi_14":40.91,"sma_20":2410.5,"sma_60":2419.0,"sma_120":2449.17},{"date":"2026-01-21","open":2375,"high":2390,"low":2350,"close":2390,"volume":21331,"rsi_14":45.83,"sma_20":2405.5,"sma_60":2418.58,"sma_120":2447.75},{"date":"2026-01-22","open":2405,"high":2415,"low":2365,"close":2390,"volume":16842,"rsi_14":47.83,"sma_20":2400.75,"sma_60":2418.25,"sma_120":2446.33},{"date":"2026-01-23","open":2375,"high":2395,"low":2340,"close":2395,"volume":20183,"rsi_14":47.83,"sma_20":2397.5,"sma_60":2417.83,"sma_120":2444.96},{"date":"2026-01-26","open":2395,"high":2400,"low":2370,"close":2380,"volume":18520,"rsi_14":40.0,"sma_20":2393.5,"sma_60":2417.0,"sma_120":2443.54},{"date":"2026-01-27","open":2380,"high":2400,"low":2365,"close":2370,"volume":19674,"rsi_14":43.48,"sma_20":2391.75,"sma_60":2415.92,"sma_120":2442.25},{"date":"2026-01-28","open":2370,"high":2385,"low":2355,"close":2360,"volume":27291,"rsi_14":31.82,"sma_20":2389.75,"sma_60":2415.5,"sma_120":2440.67},{"date":"2026-01-29","open":2360,"high":2385,"low":2310,"close":2375,"volume":38680,"rsi_14":45.45,"sma_20":2388.5,"sma_60":2415.75,"sma_120":2439.29},{"date":"2026-01-30","open":2370,"high":2375,"low":2340,"close":2360,"volume":28853,"rsi_14":34.78,"sma_20":2386.75,"sma_60":2416.08,"sma_120":2437.88},{"date":"2026-02-02","open":2360,"high":2370,"low":2330,"close":2340,"volume":23672,"rsi_14":26.92,"sma_20":2383.75,"sma_60":2416.08,"sma_120":2436.21},{"date":"2026-02-03","open":2355,"high":2355,"low":2330,"close":2350,"volume":7430,"rsi_14":29.63,"sma_20":2381.0,"sma_60":2416.0,"sma_120":2434.54},{"date":"2026-02-04","open":2370,"high":2370,"low":2345,"close":2355,"volume":9052,"rsi_14":36.0,"sma_20":2379.5,"sma_60":2415.42,"sma_120":2432.92},{"date":"2026-02-05","open":2365,"high":2365,"low":2330,"close":2355,"volume":13912,"rsi_14":36.0,"sma_20":2377.25,"sma_60":2414.5,"sma_120":2431.12},{"date":"2026-02-06","open":2355,"high":2355,"low":2315,"close":2345,"volume":17086,"rsi_14":36.0,"sma_20":2375.25,"sma_60":2413.67,"sma_120":2429.38},{"date":"2026-02-09","open":2345,"high":2430,"low":2335,"close":2395,"volume":89252,"rsi_14":54.29,"sma_20":2375.25,"sma_60":2413.42,"sma_120":2427.92},{"date":"2026-02-10","open":2400,"high":2465,"low":2400,"close":2420,"volume":34973,"rsi_14":57.89,"sma_20":2376.25,"sma_60":2413.75,"sma_120":2426.92},{"date":"2026-02-11","open":2415,"high":2425,"low":2395,"close":2405,"volume":17548,"rsi_14":53.66,"sma_20":2376.25,"sma_60":2413.92,"sma_120":2425.79},{"date":"2026-02-12","open":2425,"high":2425,"low":2375,"close":2415,"volume":55664,"rsi_14":54.76,"sma_20":2377.5,"sma_60":2414.33,"sma_120":2425.0},{"date":"2026-02-13","open":2415,"high":2435,"low":2375,"close":2405,"volume":48462,"rsi_14":56.1,"sma_20":2378.25,"sma_60":2414.58,"sma_120":2424.08},{"date":"2026-02-19","open":2405,"high":2430,"low":2385,"close":2420,"volume":59348,"rsi_14":61.9,"sma_20":2380.25,"sma_60":2415.08,"sma_120":2423.33},{"date":"2026-02-20","open":2420,"high":2450,"low":2415,"close":2450,"volume":53945,"rsi_14":69.57,"sma_20":2383.75,"sma_60":2416.0,"sma_120":2422.58},{"date":"2026-02-23","open":2450,"high":2480,"low":2420,"close":2445,"volume":86383,"rsi_14":65.91,"sma_20":2386.5,"sma_60":2417.33,"sma_120":2422.04},{"date":"2026-02-24","open":2470,"high":2485,"low":2450,"close":2480,"volume":29829,"rsi_14":75.0,"sma_20":2391.0,"sma_60":2419.17,"sma_120":2421.79},{"date":"2026-02-25","open":2490,"high":2500,"low":2455,"close":2495,"volume":44716,"rsi_14":82.98,"sma_20":2396.0,"sma_60":2420.5,"sma_120":2421.38},{"date":"2026-02-26","open":2495,"high":2495,"low":2445,"close":2470,"volume":72427,"rsi_14":74.0,"sma_20":2400.0,"sma_60":2394.75,"sma_120":2419.46},{"date":"2026-02-27","open":2465,"high":2465,"low":2420,"close":2440,"volume":34454,"rsi_14":65.45,"sma_20":2404.0,"sma_60":2421.58,"sma_120":2420.58},{"date":"2026-03-03","open":2440,"high":2470,"low":2380,"close":2400,"volume":38451,"rsi_14":57.14,"sma_20":2406.0,"sma_60":2421.33,"sma_120":2419.92},{"date":"2026-03-04","open":2380,"high":2380,"low":2250,"close":2265,"volume":81922,"rsi_14":40.91,"sma_20":2400.5,"sma_60":2418.83,"sma_120":2418.08},{"date":"2026-03-05","open":2335,"high":2380,"low":2310,"close":2375,"volume":64084,"rsi_14":48.0,"sma_20":2401.25,"sma_60":2418.0,"sma_120":2417.29},{"date":"2026-03-06","open":2370,"high":2395,"low":2330,"close":2340,"volume":46644,"rsi_14":42.16,"sma_20":2401.25,"sma_60":2416.25,"sma_120":2416.04},{"date":"2026-03-09","open":2310,"high":2345,"low":2275,"close":2340,"volume":23125,"rsi_14":43.43,"sma_20":2400.75,"sma_60":2414.25,"sma_120":2414.88},{"date":"2026-03-10","open":2350,"high":2380,"low":2320,"close":2320,"volume":13440,"rsi_14":40.59,"sma_20":2399.0,"sma_60":2411.75,"sma_120":2413.46},{"date":"2026-03-11","open":2345,"high":2345,"low":2295,"close":2305,"volume":77592,"rsi_14":40.2,"sma_20":2396.5,"sma_60":2408.83,"sma_120":2412.29},{"date":"2026-03-12","open":2315,"high":2335,"low":2300,"close":2325,"volume":31520,"rsi_14":40.78,"sma_20":2395.5,"sma_60":2406.33,"sma_120":2411.33},{"date":"2026-03-13","open":2335,"high":2355,"low":2320,"close":2340,"volume":36012,"rsi_14":39.0,"sma_20":2392.75,"sma_60":2404.17,"sma_120":2410.25},{"date":"2026-03-16","open":2340,"high":2345,"low":2315,"close":2345,"volume":14811,"rsi_14":40.0,"sma_20":2389.0,"sma_60":2384.58,"sma_120":2415.62},{"date":"2026-03-17","open":2345,"high":2355,"low":2330,"close":2350,"volume":28698,"rsi_14":36.17,"sma_20":2386.25,"sma_60":2399.83,"sma_120":2408.42},{"date":"2026-03-18","open":2350,"high":2365,"low":2330,"close":2350,"volume":39148,"rsi_14":34.07,"sma_20":2383.0,"sma_60":2397.42,"sma_120":2407.71},{"date":"2026-03-19","open":2350,"high":2362,"low":2310,"close":2315,"volume":18635,"rsi_14":33.33,"sma_20":2378.5,"sma_60":2394.5,"sma_120":2406.58},{"date":"2026-03-20","open":2335,"high":2380,"low":2320,"close":2360,"volume":70118,"rsi_14":41.67,"sma_20":2375.5,"sma_60":2392.08,"sma_120":2405.88},{"date":"2026-03-23","open":2380,"high":2380,"low":2315,"close":2335,"volume":32926,"rsi_14":43.01,"sma_20":2369.75,"sma_60":2389.75,"sma_120":2404.96},{"date":"2026-03-24","open":2345,"high":2380,"low":2345,"close":2360,"volume":20903,"rsi_14":63.38,"sma_20":2365.5,"sma_60":2387.5,"sma_120":2404.29},{"date":"2026-03-25","open":2365,"high":2365,"low":2345,"close":2355,"volume":14218,"rsi_14":46.0,"sma_20":2359.25,"sma_60":2385.25,"sma_120":2403.58},{"date":"2026-03-26","open":2355,"high":2375,"low":2340,"close":2360,"volume":17979,"rsi_14":54.55,"sma_20":2352.5,"sma_60":2383.17,"sma_120":2402.96},{"date":"2026-03-27","open":2340,"high":2360,"low":2330,"close":2335,"volume":26511,"rsi_14":48.98,"sma_20":2345.75,"sma_60":2381.08,"sma_120":2402.17},{"date":"2026-03-30","open":2335,"high":2340,"low":2290,"close":2320,"volume":41360,"rsi_14":50.0,"sma_20":2339.75,"sma_60":2378.75,"sma_120":2401.29},{"date":"2026-03-31","open":2315,"high":2315,"low":2300,"close":2300,"volume":8603,"rsi_14":48.98,"sma_20":2334.75,"sma_60":2377.0,"sma_120":2400.33},{"date":"2026-04-01","open":2320,"high":2330,"low":2300,"close":2325,"volume":18657,"rsi_14":50.0,"sma_20":2337.75,"sma_60":2375.75,"sma_120":2399.71},{"date":"2026-04-02","open":2350,"high":2360,"low":2200,"close":2270,"volume":82909,"rsi_14":37.93,"sma_20":2332.5,"sma_60":2373.58,"sma_120":2398.46},{"date":"2026-04-03","open":2300,"high":2310,"low":2250,"close":2290,"volume":20368,"rsi_14":40.98,"sma_20":2330.0,"sma_60":2371.83,"sma_120":2397.33},{"date":"2026-04-06","open":2275,"high":2300,"low":2260,"close":2260,"volume":20046,"rsi_14":36.36,"sma_20":2326.0,"sma_60":2369.5,"sma_120":2396.0},{"date":"2026-04-07","open":2255,"high":2290,"low":2240,"close":2255,"volume":45256,"rsi_14":35.82,"sma_20":2322.75,"sma_60":2367.0,"sma_120":2394.5},{"date":"2026-04-08","open":2290,"high":2290,"low":2240,"close":2275,"volume":82862,"rsi_14":43.75,"sma_20":2321.25,"sma_60":2365.17,"sma_120":2393.46},{"date":"2026-04-09","open":2275,"high":2285,"low":2260,"close":2285,"volume":22397,"rsi_14":36.84,"sma_20":2319.25,"sma_60":2363.25,"sma_120":2392.58},{"date":"2026-04-10","open":2290,"high":2325,"low":2285,"close":2315,"volume":21805,"rsi_14":46.55,"sma_20":2318.0,"sma_60":2362.08,"sma_120":2391.71},{"date":"2026-04-13","open":2295,"high":2325,"low":2295,"close":2315,"volume":15068,"rsi_14":41.51,"sma_20":2316.5,"sma_60":2360.75,"sma_120":2390.79},{"date":"2026-04-14","open":2320,"high":2340,"low":2295,"close":2335,"volume":56544,"rsi_14":46.43,"sma_20":2315.75,"sma_60":2359.67,"sma_120":2390.04},{"date":"2026-04-15","open":2340,"high":2340,"low":2300,"close":2310,"volume":70728,"rsi_14":41.67,"sma_20":2313.75,"sma_60":2358.08,"sma_120":2389.21},{"date":"2026-04-16","open":2320,"high":2360,"low":2310,"close":2345,"volume":35188,"rsi_14":51.61,"sma_20":2315.25,"sma_60":2357.33,"sma_120":2388.62},{"date":"2026-04-17","open":2340,"high":2360,"low":2330,"close":2350,"volume":27610,"rsi_14":55.0,"sma_20":2314.75,"sma_60":2356.83,"sma_120":2388.21},{"date":"2026-04-20","open":2350,"high":2350,"low":2325,"close":2330,"volume":14720,"rsi_14":55.0,"sma_20":2314.5,"sma_60":2356.0,"sma_120":2387.58},{"date":"2026-04-21","open":2325,"high":2340,"low":2325,"close":2335,"volume":8560,"rsi_14":51.79,"sma_20":2313.25,"sma_60":2355.08,"sma_120":2387.04},{"date":"2026-04-22","open":2335,"high":2350,"low":2325,"close":2340,"volume":21067,"rsi_14":65.22,"sma_20":2312.5,"sma_60":2354.25,"sma_120":2386.42},{"date":"2026-04-23","open":2340,"high":2370,"low":2340,"close":2370,"volume":106351,"rsi_14":66.67,"sma_20":2313.0,"sma_60":2353.83,"sma_120":2386.08},{"date":"2026-04-24","open":2370,"high":2395,"low":2360,"close":2395,"volume":29196,"rsi_14":78.72,"sma_20":2316.0,"sma_60":2354.08,"sma_120":2385.88},{"date":"2026-04-27","open":2395,"high":2400,"low":2365,"close":2390,"volume":31387,"rsi_14":78.72,"sma_20":2319.5,"sma_60":2354.42,"sma_120":2385.54},{"date":"2026-04-28","open":2380,"high":2530,"low":2365,"close":2450,"volume":343086,"rsi_14":81.82,"sma_20":2327.0,"sma_60":2355.92,"sma_120":2385.67},{"date":"2026-04-29","open":2460,"high":2470,"low":2400,"close":2450,"volume":105119,"rsi_14":81.13,"sma_20":2333.25,"sma_60":2357.17,"sma_120":2386.12},{"date":"2026-04-30","open":2450,"high":2475,"low":2415,"close":2440,"volume":34250,"rsi_14":73.33,"sma_20":2353.75,"sma_60":2321.17,"sma_120":2344.04},{"date":"2026-05-04","open":2455,"high":2455,"low":2400,"close":2400,"volume":35175,"rsi_14":64.91,"sma_20":2347.25,"sma_60":2359.5,"sma_120":2387.38},{"date":"2026-05-06","open":2400,"high":2450,"low":2380,"close":2430,"volume":102851,"rsi_14":66.1,"sma_20":2355.75,"sma_60":2360.83,"sma_120":2388.12},{"date":"2026-05-07","open":2430,"high":2440,"low":2380,"close":2405,"volume":26438,"rsi_14":66.1,"sma_20":2363.25,"sma_60":2361.67,"sma_120":2388.54},{"date":"2026-05-08","open":2390,"high":2420,"low":2365,"close":2400,"volume":28644,"rsi_14":60.38,"sma_20":2369.5,"sma_60":2362.42,"sma_120":2388.46},{"date":"2026-05-11","open":2400,"high":2435,"low":2360,"close":2390,"volume":37403,"rsi_14":57.41,"sma_20":2374.75,"sma_60":2363.17,"sma_120":2388.42},{"date":"2026-05-12","open":2385,"high":2400,"low":2330,"close":2365,"volume":32453,"rsi_14":56.36,"sma_20":2377.25,"sma_60":2362.67,"sma_120":2388.04},{"date":"2026-05-13","open":2355,"high":2400,"low":2320,"close":2320,"volume":19995,"rsi_14":47.62,"sma_20":2377.5,"sma_60":2361.0,"sma_120":2387.38},{"date":"2026-05-14","open":2330,"high":2360,"low":2300,"close":2335,"volume":22316,"rsi_14":49.23,"sma_20":2377.5,"sma_60":2359.83,"sma_120":2386.88},{"date":"2026-05-15","open":2335,"high":2355,"low":2300,"close":2325,"volume":48735,"rsi_14":42.62,"sma_20":2378.25,"sma_60":2358.33,"sma_120":2386.33},{"date":"2026-05-18","open":2300,"high":2345,"low":2300,"close":2315,"volume":27128,"rsi_14":36.21,"sma_20":2376.75,"sma_60":2356.83,"sma_120":2385.71},{"date":"2026-05-19","open":2310,"high":2315,"low":2265,"close":2285,"volume":42085,"rsi_14":33.33,"sma_20":2373.5,"sma_60":2354.58,"sma_120":2384.83},{"date":"2026-05-20","open":2295,"high":2295,"low":2230,"close":2230,"volume":35734,"rsi_14":14.52,"sma_20":2368.5,"sma_60":2350.92,"sma_120":2383.46},{"date":"2026-05-21","open":2250,"high":2270,"low":2250,"close":2250,"volume":11601,"rsi_14":19.7,"sma_20":2364.25,"sma_60":2347.67,"sma_120":2382.5},{"date":"2026-05-22","open":2285,"high":2300,"low":2255,"close":2295,"volume":29643,"rsi_14":30.14,"sma_20":2362.0,"sma_60":2344.58,"sma_120":2381.88},{"date":"2026-05-26","open":2300,"high":2325,"low":2280,"close":2285,"volume":20328,"rsi_14":32.84,"sma_20":2357.75,"sma_60":2341.08,"sma_120":2380.79},{"date":"2026-05-27","open":2295,"high":2300,"low":2230,"close":2265,"volume":37107,"rsi_14":24.62,"sma_20":2351.25,"sma_60":2337.67,"sma_120":2379.42},{"date":"2026-05-28","open":2300,"high":2300,"low":2215,"close":2260,"volume":69705,"rsi_14":26.23,"sma_20":2344.75,"sma_60":2334.67,"sma_120":2378.12},{"date":"2026-05-29","open":2250,"high":2300,"low":2220,"close":2240,"volume":37975,"rsi_14":25.0,"sma_20":2334.25,"sma_60":2332.0,"sma_120":2376.67},{"date":"2026-06-01","open":2280,"high":2285,"low":2190,"close":2250,"volume":104169,"rsi_14":28.12,"sma_20":2324.25,"sma_60":2331.75,"sma_120":2375.29},{"date":"2026-06-02","open":2245,"high":2245,"low":2200,"close":2240,"volume":21598,"rsi_14":29.51,"sma_20":2314.25,"sma_60":2329.5,"sma_120":2373.75},{"date":"2026-06-04","open":2240,"high":2240,"low":2215,"close":2225,"volume":7081,"rsi_14":32.73,"sma_20":2305.5,"sma_60":2327.58,"sma_120":2371.92},{"date":"2026-06-05","open":2195,"high":2205,"low":2185,"close":2195,"volume":8109,"rsi_14":25.86,"sma_20":2293.75,"sma_60":2325.17,"sma_120":2369.71},{"date":"2026-06-08","open":2170,"high":2240,"low":2105,"close":2215,"volume":40745,"rsi_14":31.67,"sma_20":2284.25,"sma_60":2323.42,"sma_120":2367.58},{"date":"2026-06-09","open":2270,"high":2270,"low":2190,"close":2260,"volume":24003,"rsi_14":41.79,"sma_20":2277.25,"sma_60":2322.67,"sma_120":2365.75},{"date":"2026-06-10","open":2245,"high":2262,"low":2230,"close":2245,"volume":16748,"rsi_14":43.75,"sma_20":2270.0,"sma_60":2321.33,"sma_120":2363.83},{"date":"2026-06-11","open":2215,"high":2260,"low":2215,"close":2250,"volume":7023,"rsi_14":53.7,"sma_20":2264.25,"sma_60":2319.83,"sma_120":2362.0},{"date":"2026-06-12","open":2250,"high":2285,"low":2235,"close":2260,"volume":15755,"rsi_14":51.92,"sma_20":2261.25,"sma_60":2318.42,"sma_120":2360.17},{"date":"2026-06-15","open":2260,"high":2285,"low":2220,"close":2270,"volume":31908,"rsi_14":44.44,"sma_20":2258.0,"sma_60":2317.08,"sma_120":2358.46},{"date":"2026-06-16","open":2275,"high":2275,"low":2220,"close":2240,"volume":20700,"rsi_14":40.82,"sma_20":2253.75,"sma_60":2315.25,"sma_120":2356.33},{"date":"2026-06-17","open":2240,"high":2255,"low":2205,"close":2220,"volume":30988,"rsi_14":58.06,"sma_20":2240.5,"sma_60":2302.58,"sma_120":2341.83},{"date":"2026-06-18","open":2230,"high":2230,"low":2140,"close":2145,"volume":42026,"rsi_14":31.75,"sma_20":2242.0,"sma_60":2310.08,"sma_120":2351.08},{"date":"2026-06-19","open":2145,"high":2190,"low":2125,"close":2130,"volume":21295,"rsi_14":32.26,"sma_20":2237.0,"sma_60":2306.67,"sma_120":2348.21},{"date":"2026-06-22","open":2130,"high":2155,"low":2110,"close":2130,"volume":36286,"rsi_14":30.0,"sma_20":2231.0,"sma_60":2302.83,"sma_120":2345.17},{"date":"2026-06-23","open":2145,"high":2145,"low":2050,"close":2100,"volume":105300,"rsi_14":28.12,"sma_20":2221.25,"sma_60":2298.58,"sma_120":2341.92},{"date":"2026-06-24","open":2100,"high":2130,"low":2065,"close":2115,"volume":42084,"rsi_14":32.81,"sma_20":2212.75,"sma_60":2294.5,"sma_120":2338.83},{"date":"2026-06-25","open":2120,"high":2150,"low":2105,"close":2120,"volume":13254,"rsi_14":37.29,"sma_20":2205.5,"sma_60":2290.92,"sma_120":2336.0},{"date":"2026-06-26","open":2135,"high":2145,"low":2050,"close":2120,"volume":86409,"rsi_14":32.73,"sma_20":2198.5,"sma_60":2287.58,"sma_120":2333.17},{"date":"2026-06-29","open":2115,"high":2125,"low":2055,"close":2110,"volume":34333,"rsi_14":18.75,"sma_20":2192.0,"sma_60":2284.42,"sma_120":2330.71},{"date":"2026-06-30","open":2110,"high":2125,"low":2105,"close":2110,"volume":6070,"rsi_14":20.0,"sma_20":2185.0,"sma_60":2280.83,"sma_120":2328.29},{"date":"2026-07-01","open":2120,"high":2175,"low":2120,"close":2150,"volume":29434,"rsi_14":30.77,"sma_20":2180.5,"sma_60":2278.83,"sma_120":2326.21},{"date":"2026-07-02","open":2170,"high":2240,"low":2120,"close":2200,"volume":94882,"rsi_14":40.0,"sma_20":2179.25,"sma_60":2277.33,"sma_120":2324.58},{"date":"2026-07-03","open":2210,"high":2235,"low":2160,"close":2235,"volume":155237,"rsi_14":44.62,"sma_20":2181.25,"sma_60":2276.92,"sma_120":2323.21},{"date":"2026-07-06","open":2235,"high":2245,"low":2200,"close":2225,"volume":43589,"rsi_14":47.54,"sma_20":2181.75,"sma_60":2276.42,"sma_120":2321.71},{"date":"2026-07-07","open":2230,"high":2240,"low":2210,"close":2230,"volume":6575,"rsi_14":51.72,"sma_20":2180.25,"sma_60":2275.67,"sma_120":2320.42},{"date":"2026-07-08","open":2225,"high":2240,"low":2200,"close":2235,"volume":9401,"rsi_14":70.45,"sma_20":2179.75,"sma_60":2274.83,"sma_120":2319.04},{"date":"2026-07-09","open":2235,"high":2235,"low":2205,"close":2225,"volume":15437,"rsi_14":72.09,"sma_20":2178.5,"sma_60":2273.33,"sma_120":2317.71},{"date":"2026-07-10","open":2220,"high":2240,"low":2220,"close":2230,"volume":11264,"rsi_14":72.73,"sma_20":2177.0,"sma_60":2271.92,"sma_120":2316.33},{"date":"2026-07-13","open":2230,"high":2240,"low":2200,"close":2220,"volume":9757,"rsi_14":80.0,"sma_20":2174.5,"sma_60":2270.0,"sma_120":2314.83},{"date":"2026-07-14","open":2215,"high":2245,"low":2200,"close":2225,"volume":14130,"rsi_14":78.95,"sma_20":2173.75,"sma_60":2268.58,"sma_120":2313.33},{"date":"2026-07-15","open":2230,"high":2235,"low":2205,"close":2210,"volume":3991,"rsi_14":72.5,"sma_20":2173.25,"sma_60":2266.33,"sma_120":2311.83},{"date":"2026-07-16","open":2220,"high":2230,"low":2170,"close":2195,"volume":91548,"rsi_14":67.44,"sma_20":2175.75,"sma_60":2263.75,"sma_120":2310.29},{"date":"2026-07-20","open":2195,"high":2220,"low":2160,"close":2170,"volume":26655,"rsi_14":63.04,"sma_20":2177.75,"sma_60":2261.08,"sma_120":2308.54},{"date":"2026-07-21","open":2180,"high":2205,"low":2150,"close":2185,"volume":22187,"rsi_14":65.31,"sma_20":2180.5,"sma_60":2258.58,"sma_120":2306.83},{"date":"2026-07-22","open":2185,"high":2232,"low":2170,"close":2180,"volume":43727,"rsi_14":57.14,"sma_20":2184.5,"sma_60":2255.92,"sma_120":2305.08},{"date":"2026-07-23","open":2195,"high":2200,"low":2165,"close":2200,"volume":24603,"rsi_14":50.0,"sma_20":2188.75,"sma_60":2253.08,"sma_120":2303.46},{"date":"2026-07-24","open":2205,"high":2240,"low":2175,"close":2185,"volume":50940,"rsi_14":34.38,"sma_20":2192.0,"sma_60":2249.58,"sma_120":2301.83},{"date":"2026-07-27","open":2175,"high":2220,"low":2170,"close":2215,"volume":23450,"rsi_14":47.22,"sma_20":2196.75,"sma_60":2246.67,"sma_120":2300.54},{"date":"2026-07-28","open":2215,"high":2220,"low":2170,"close":2205,"volume":27232,"rsi_14":43.24,"sma_20":2201.5,"sma_60":2242.58,"sma_120":2299.25},{"date":"2026-07-29","open":2210,"high":2210,"low":2115,"close":2175,"volume":34370,"rsi_14":35.71,"sma_20":2204.75,"sma_60":2238.0,"sma_120":2297.58},{"date":"2026-07-30","open":2165,"high":2175,"low":2115,"close":2130,"volume":64190,"rsi_14":30.61,"sma_20":2203.75,"sma_60":2232.83,"sma_120":2295.67},{"date":"2026-07-31","open":2150,"high":2197,"low":2130,"close":2145,"volume":64954,"rsi_14":33.33,"sma_20":2201.0,"sma_60":2228.58,"sma_120":2294.04},{"date":"2026-08-03","open":2160,"high":2230,"low":2140,"close":2210,"volume":35139,"rsi_14":48.39,"sma_20":2199.75,"sma_60":2224.92,"sma_120":2292.88},{"date":"2026-08-04","open":2210,"high":2225,"low":2180,"close":2225,"volume":15215,"rsi_14":50.0,"sma_20":2199.75,"sma_60":2221.92,"sma_120":2291.79},{"date":"2026-08-05","open":2225,"high":2245,"low":2180,"close":2220,"volume":26475,"rsi_14":51.61,"sma_20":2199.25,"sma_60":2218.92,"sma_120":2290.67},{"date":"2026-08-06","open":2220,"high":2220,"low":2185,"close":2210,"volume":27482,"rsi_14":52.46,"sma_20":2198.0,"sma_60":2215.92,"sma_120":2289.54},{"date":"2026-08-07","open":2210,"high":2230,"low":2200,"close":2215,"volume":11996,"rsi_14":57.89,"sma_20":2197.5,"sma_60":2213.42,"sma_120":2288.04},{"date":"2026-08-10","open":2215,"high":2265,"low":2215,"close":2250,"volume":38638,"rsi_14":60.66,"sma_20":2198.5,"sma_60":2212.25,"sma_120":2286.62},{"date":"2026-08-11","open":2250,"high":2260,"low":2220,"close":2260,"volume":22504,"rsi_14":62.9,"sma_20":2200.5,"sma_60":2211.0,"sma_120":2285.42},{"date":"2026-08-12","open":2260,"high":2280,"low":2230,"close":2255,"volume":14379,"rsi_14":59.32,"sma_20":2202.0,"sma_60":2209.83,"sma_120":2284.08},{"date":"2026-08-13","open":2255,"high":2265,"low":2205,"close":2225,"volume":34133,"rsi_14":56.45,"sma_20":2202.75,"sma_60":2208.33,"sma_120":2282.58},{"date":"2026-08-14","open":2220,"high":2270,"low":2210,"close":2250,"volume":31151,"rsi_14":55.74,"sma_20":2205.5,"sma_60":2207.75,"sma_120":2281.17},{"date":"2026-08-18","open":2250,"high":2265,"low":2205,"close":2250,"volume":105471,"rsi_14":57.63,"sma_20":2209.5,"sma_60":2208.08,"sma_120":2279.5},{"date":"2026-08-19","open":2245,"high":2245,"low":2200,"close":2245,"volume":26608,"rsi_14":62.96,"sma_20":2212.5,"sma_60":2208.0,"sma_120":2277.83},{"date":"2026-08-20","open":2245,"high":2245,"low":2215,"close":2235,"volume":10134,"rsi_14":72.34,"sma_20":2215.25,"sma_60":2207.0,"sma_120":2275.79},{"date":"2026-08-21","open":2220,"high":2250,"low":2205,"close":2245,"volume":100320,"rsi_14":71.74,"sma_20":2217.5,"sma_60":2206.33,"sma_120":2273.71},{"date":"2026-08-24","open":2230,"high":2235,"low":2220,"close":2235,"volume":2950,"rsi_14":57.14,"sma_20":2220.0,"sma_60":2205.83,"sma_120":2271.75},{"date":"2026-08-25","open":2230,"high":2235,"low":2210,"close":2230,"volume":6489,"rsi_14":51.52,"sma_20":2220.75,"sma_60":2205.33,"sma_120":2270.0},{"date":"2026-08-26","open":2230,"high":2235,"low":2220,"close":2230,"volume":560,"rsi_14":53.12,"sma_20":2222.0,"sma_60":2205.17,"sma_120":2268.58},{"date":"2026-08-27","open":2225,"high":2230,"low":2115,"close":2230,"volume":79453,"rsi_14":56.67,"sma_20":2224.75,"sma_60":2204.83,"sma_120":2268.29},{"date":"2026-08-28","open":2225,"high":2230,"low":2185,"close":2215,"volume":37623,"rsi_14":50.0,"sma_20":2229.0,"sma_60":2204.42,"sma_120":2266.96},{"date":"2026-08-31","open":2215,"high":2230,"low":2190,"close":2210,"volume":38886,"rsi_14":34.62,"sma_20":2232.25,"sma_60":2204.17,"sma_120":2265.88},{"date":"2026-09-01","open":2210,"high":2230,"low":2190,"close":2210,"volume":26269,"rsi_14":29.17,"sma_20":2232.25,"sma_60":2204.42,"sma_120":2264.79},{"date":"2026-09-02","open":2210,"high":2230,"low":2180,"close":2210,"volume":23237,"rsi_14":30.43,"sma_20":2231.5,"sma_60":2204.33,"sma_120":2263.88},{"date":"2026-09-03","open":2205,"high":2230,"low":2190,"close":2225,"volume":25818,"rsi_14":50.0,"sma_20":2231.75,"sma_60":2203.75,"sma_120":2263.21},{"date":"2026-09-04","open":2225,"high":2245,"low":2205,"close":2215,"volume":14964,"rsi_14":29.41,"sma_20":2232.0,"sma_60":2203.25,"sma_120":2262.29},{"date":"2026-09-07","open":2215,"high":2230,"low":2190,"close":2190,"volume":9393,"rsi_14":22.73,"sma_20":2230.75,"sma_60":2202.25,"sma_120":2261.04},{"date":"2026-09-08","open":2190,"high":2225,"low":2170,"close":2180,"volume":31760,"rsi_14":21.74,"sma_20":2227.25,"sma_60":2200.92,"sma_120":2259.67},{"date":"2026-09-09","open":2180,"high":2200,"low":2180,"close":2190,"volume":4583,"rsi_14":30.43,"sma_20":2223.75,"sma_60":2199.58,"sma_120":2258.33},{"date":"2026-09-10","open":2190,"high":2240,"low":2170,"close":2235,"volume":39032,"rsi_14":46.67,"sma_20":2222.75,"sma_60":2199.5,"sma_120":2257.38},{"date":"2026-09-11","open":2235,"high":2235,"low":2205,"close":2230,"volume":5852,"rsi_14":48.28,"sma_20":2223.0,"sma_60":2199.67,"sma_120":2256.67},{"date":"2026-09-14","open":2230,"high":2230,"low":2165,"close":2195,"volume":62299,"rsi_14":40.0,"sma_20":2220.25,"sma_60":2200.5,"sma_120":2255.29},{"date":"2026-09-15","open":2210,"high":2210,"low":2165,"close":2190,"volume":5749,"rsi_14":38.89,"sma_20":2217.25,"sma_60":2201.5,"sma_120":2254.08},{"date":"2026-09-16","open":2190,"high":2240,"low":2185,"close":2225,"volume":14810,"rsi_14":48.84,"sma_20":2216.25,"sma_60":2203.08,"sma_120":2252.96},{"date":"2026-09-17","open":2225,"high":2230,"low":2190,"close":2200,"volume":5015,"rsi_14":46.67,"sma_20":2214.5,"sma_60":2204.75,"sma_120":2251.67},{"date":"2026-09-18","open":2205,"high":2260,"low":2205,"close":2225,"volume":1673,"rsi_14":53.06,"sma_20":2213.5,"sma_60":2206.58,"sma_120":2250.54},{"date":"2026-09-21","open":2220,"high":2235,"low":2185,"close":2215,"volume":7564,"rsi_14":50.98,"sma_20":2212.5,"sma_60":2208.17,"sma_120":2249.54},{"date":"2026-09-22","open":2205,"high":2230,"low":2140,"close":2140,"volume":9527,"rsi_14":39.39,"sma_20":2208.0,"sma_60":2208.5,"sma_120":2248.04},{"date":"2026-09-23","open":2185,"high":2230,"low":2185,"close":2220,"volume":5037,"rsi_14":49.37,"sma_20":2207.5,"sma_60":2210.33,"sma_120":2247.38},{"date":"2026-09-28","open":2220,"high":2220,"low":2185,"close":2195,"volume":6375,"rsi_14":47.56,"sma_20":2205.75,"sma_60":2211.75,"sma_120":2246.29},{"date":"2026-09-29","open":2210,"high":2220,"low":2180,"close":2210,"volume":8372,"rsi_14":52.5,"sma_20":2205.5,"sma_60":2212.75,"sma_120":2245.79},{"date":"2026-09-30","open":2240,"high":2240,"low":2200,"close":2225,"volume":13692,"rsi_14":55.56,"sma_20":2206.25,"sma_60":2213.17,"sma_120":2245.25},{"date":"2026-10-01","open":2215,"high":2235,"low":2200,"close":2220,"volume":1384,"rsi_14":53.75,"sma_20":2206.75,"sma_60":2212.92,"sma_120":2244.92},{"date":"2026-10-02","open":2220,"high":2225,"low":2175,"close":2215,"volume":3178,"rsi_14":47.22,"sma_20":2207.0,"sma_60":2212.75,"sma_120":2244.58},{"date":"2026-10-06","open":2225,"high":2260,"low":2195,"close":2220,"volume":1762,"rsi_14":48.61,"sma_20":2206.75,"sma_60":2212.58,"sma_120":2244.12},{"date":"2026-10-07","open":2215,"high":2260,"low":2190,"close":2195,"volume":12584,"rsi_14":50.0,"sma_20":2205.75,"sma_60":2211.92,"sma_120":2243.38},{"date":"2026-10-08","open":2210,"high":2225,"low":2175,"close":2200,"volume":36249,"rsi_14":51.43,"sma_20":2206.25,"sma_60":2211.5,"sma_120":2242.42},{"date":"2026-10-12","open":2200,"high":2230,"low":2175,"close":2175,"volume":29364,"rsi_14":42.65,"sma_20":2206.0,"sma_60":2210.58,"sma_120":2241.25},{"date":"2026-10-13","open":2205,"high":2255,"low":2150,"close":2180,"volume":19725,"rsi_14":46.88,"sma_20":2205.5,"sma_60":2209.92,"sma_120":2239.96},{"date":"2026-10-14","open":2190,"high":2245,"low":2165,"close":2195,"volume":14295,"rsi_14":45.16,"sma_20":2203.5,"sma_60":2209.42,"sma_120":2239.0},{"date":"2026-10-15","open":2190,"high":2205,"low":2130,"close":2160,"volume":50880,"rsi_14":41.79,"sma_20":2200.0,"sma_60":2208.58,"sma_120":2237.46},{"date":"2026-10-16","open":2190,"high":2190,"low":2145,"close":2190,"volume":15890,"rsi_14":58.62,"sma_20":2199.75,"sma_60":2208.5,"sma_120":2236.12},{"date":"2026-10-19","open":2190,"high":2190,"low":2130,"close":2170,"volume":24986,"rsi_14":39.13,"sma_20":2198.75,"sma_60":2208.5,"sma_120":2234.79},{"date":"2026-10-20","open":2175,"high":2185,"low":2140,"close":2185,"volume":2288,"rsi_14":47.73,"sma_20":2196.75,"sma_60":2208.5,"sma_120":2233.54},{"date":"2026-10-21","open":2160,"high":2165,"low":2140,"close":2140,"volume":7340,"rsi_14":36.0,"sma_20":2193.75,"sma_60":2207.83,"sma_120":2231.88},{"date":"2026-10-22","open":2165,"high":2165,"low":2110,"close":2130,"volume":7783,"rsi_14":30.61,"sma_20":2189.0,"sma_60":2206.67,"sma_120":2229.88},{"date":"2026-10-23","open":2135,"high":2135,"low":2030,"close":2065,"volume":41432,"rsi_14":24.59,"sma_20":2181.5,"sma_60":2204.67,"sma_120":2227.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.61,"pbr":0.46,"ttm_eps":null,"close":2498.9932},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.33,"pbr":0.43,"ttm_eps":null,"close":2362.1868},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.72,"pbr":0.4,"ttm_eps":null,"close":2240.1423},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.5,"pbr":0.4,"ttm_eps":null,"close":2225.813},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.88,"pbr":0.44,"ttm_eps":null,"close":2445.5283},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.87,"pbr":0.41,"ttm_eps":null,"close":2311.7886},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.91,"pbr":0.42,"ttm_eps":null,"close":2400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.1,"pbr":0.4,"ttm_eps":null,"close":2300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.36,"pbr":0.36,"ttm_eps":null,"close":2110.0}],"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":"삼원강재","phase":"above-fold","symbol_resolved":true}