{"status":"ok","report":{"price_analysis":{"current":2030.0,"change_1d":2.2,"change_7d":2.1,"change_30d":20.8,"high_30d":2295.0,"low_30d":1643.0,"position_in_range":59.0,"support":1708.2,"resistance":2229.8},"summary":"디와이덕양(024900)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 661.49억. 현재가 2,030원, 전일 대비 +2.2%, 30일 +20.8%. ROE -2.3%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.67만, 기관 순매수 1.21만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.3%로 적자 상태입니다. 시가총액 661.49억. 매출 1.70조, 영업이익 -45.84억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.57,"roe":-2.3,"eps":-82.0,"revenue":1695439151488.0,"operating_income":-4584041233.0,"net_income":2586436959.0,"market_cap":66149198360,"profit_margin":0.15,"roa":-0.44,"operating_margin":-0.27,"gross_margin":1.77,"debt_ratio":4.251726421953629,"total_assets":605165007979.0,"total_equity":115231632297.0,"total_debt":489933375682.0,"dividend_yield":2.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(22.46)가 시그널선(52.41)을 하회합니다(데드크로스). SMA20 2118, SMA60 1868 — 혼조세입니다. 볼린저밴드 1924~2311 (현재 위치 27%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.130890052356023,"macd":22.45504232550047,"macd_signal":52.41026140840258,"sma_20":2117.65,"sma_60":1868.4833333333333,"bb_upper":2310.8237818649313,"bb_lower":1924.4762181350688,"atr_14":133.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.67만, 기관 순매수 1.21만. 30일 누적: 외국인 -10.35만, 기관 2.75만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":16721.0,"institutional_flow":12087.0,"data":[{"date":"2026-10-23","foreign_net":13848.0,"institution_net":2158.0,"retail_net":-16006.0},{"date":"2026-10-22","foreign_net":9676.0,"institution_net":-3395.0,"retail_net":-6281.0},{"date":"2026-10-21","foreign_net":891.0,"institution_net":1296.0,"retail_net":-2187.0},{"date":"2026-10-20","foreign_net":-1797.0,"institution_net":4318.0,"retail_net":-2521.0},{"date":"2026-10-19","foreign_net":-5897.0,"institution_net":7710.0,"retail_net":-1813.0},{"date":"2026-10-16","foreign_net":-9819.0,"institution_net":9944.0,"retail_net":-125.0},{"date":"2026-10-15","foreign_net":-21542.0,"institution_net":2176.0,"retail_net":19366.0},{"date":"2026-10-14","foreign_net":-11960.0,"institution_net":-2527.0,"retail_net":14487.0},{"date":"2026-10-13","foreign_net":-2161.0,"institution_net":8932.0,"retail_net":-6771.0},{"date":"2026-10-12","foreign_net":-17382.0,"institution_net":16.0,"retail_net":17366.0},{"date":"2026-10-08","foreign_net":-9383.0,"institution_net":382.0,"retail_net":9001.0},{"date":"2026-10-07","foreign_net":-3418.0,"institution_net":-3243.0,"retail_net":6661.0},{"date":"2026-10-06","foreign_net":7431.0,"institution_net":810.0,"retail_net":-8241.0},{"date":"2026-10-02","foreign_net":-14909.0,"institution_net":1524.0,"retail_net":13385.0},{"date":"2026-10-01","foreign_net":-9319.0,"institution_net":-3197.0,"retail_net":12516.0},{"date":"2026-09-30","foreign_net":-7501.0,"institution_net":-3923.0,"retail_net":11424.0},{"date":"2026-09-29","foreign_net":23120.0,"institution_net":5913.0,"retail_net":-29033.0},{"date":"2026-09-28","foreign_net":-61217.0,"institution_net":-8824.0,"retail_net":70041.0},{"date":"2026-09-23","foreign_net":-7901.0,"institution_net":12.0,"retail_net":7889.0},{"date":"2026-09-22","foreign_net":8604.0,"institution_net":-3991.0,"retail_net":-4613.0},{"date":"2026-09-21","foreign_net":-19321.0,"institution_net":-3794.0,"retail_net":23115.0},{"date":"2026-09-18","foreign_net":15510.0,"institution_net":-718.0,"retail_net":-14792.0},{"date":"2026-09-17","foreign_net":20415.0,"institution_net":1631.0,"retail_net":-22046.0},{"date":"2026-09-16","foreign_net":43451.0,"institution_net":15149.0,"retail_net":-58600.0},{"date":"2026-09-15","foreign_net":-38494.0,"institution_net":-123.0,"retail_net":38617.0},{"date":"2026-09-14","foreign_net":-11585.0,"institution_net":-1882.0,"retail_net":13467.0},{"date":"2026-09-11","foreign_net":3495.0,"institution_net":2269.0,"retail_net":-5764.0},{"date":"2026-09-10","foreign_net":7854.0,"institution_net":-464.0,"retail_net":-7390.0},{"date":"2026-09-09","foreign_net":-515.0,"institution_net":-35.0,"retail_net":550.0},{"date":"2026-09-08","foreign_net":-3695.0,"institution_net":-582.0,"retail_net":4277.0}],"periods":{"d1":{"foreign_net":13848.0,"institution_net":2158.0,"retail_net":-16006.0},"d3":{"foreign_net":24415.0,"institution_net":59.0,"retail_net":-24474.0},"d7":{"foreign_net":-14640.0,"institution_net":24207.0,"retail_net":-9567.0},"d14":{"foreign_net":-66422.0,"institution_net":30101.0,"retail_net":36321.0},"d30":{"foreign_net":-103521.0,"institution_net":27542.0,"retail_net":75979.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -82, PBR 0.57x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -82원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -3.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.1,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-402.4,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.3%","metrics":[{"name":"ROE","value":-2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":20.8,"unit":"%","percentile":75,"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":"F","percentile":22,"summary":"유동비율 0.8x, 순차입금비율 3.7x","metrics":[{"name":"유동비율","value":0.83,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.67,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -82, PBR 0.57x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -3.1%"},"profitability":{"grade":"C","reason":"ROE -2.3%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.25,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":1.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.57,"per_5y_high":53.06,"per_5y_low":4.92,"per_5y_avg":19.98,"per_percentile":null,"pbr_5y_high":1.58,"pbr_5y_low":0.59,"pbr_5y_avg":0.95,"pbr_percentile":0.0,"per_5y_median":14.67,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":20.83,"pbr":1.58},{"quarter":"2024-Q3","per":null,"pbr":1.38},{"quarter":"2024-Q4","per":5.64,"pbr":1.08},{"quarter":"2025-Q1","per":4.92,"pbr":0.95},{"quarter":"2025-Q2","per":8.52,"pbr":0.93},{"quarter":"2025-Q3","per":7.58,"pbr":0.77},{"quarter":"2025-Q4","per":53.06,"pbr":0.68},{"quarter":"2026-Q1","per":36.61,"pbr":0.63},{"quarter":"2026-Q2","per":22.65,"pbr":0.59},{"quarter":"현재","per":null,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4020.9795,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3519.551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2894.8572,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2598.5715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2457.7144,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1959.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1795.0,"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":20.83,"eps":193.0813,"close":4020.98,"source":"reported"},{"date":"2024-07","per":19.09,"eps":193.0813,"close":3686.69,"source":"reported"},{"date":"2024-08","per":19.56,"eps":193.0813,"close":3777.43,"source":"reported"},{"date":"2024-12","per":5.64,"eps":513.4903,"close":2894.86,"source":"reported"},{"date":"2025-01","per":5.31,"eps":513.4903,"close":2724.86,"source":"reported"},{"date":"2025-02","per":5.23,"eps":513.4903,"close":2686.0,"source":"reported"},{"date":"2025-03","per":4.92,"eps":527.9801,"close":2598.57,"source":"reported"},{"date":"2025-04","per":5.18,"eps":527.9801,"close":2734.57,"source":"reported"},{"date":"2025-05","per":4.86,"eps":527.9801,"close":2564.57,"source":"reported"},{"date":"2025-06","per":8.52,"eps":288.4639,"close":2457.71,"source":"reported"},{"date":"2025-07","per":8.49,"eps":288.4639,"close":2448.0,"source":"reported"},{"date":"2025-08","per":7.88,"eps":288.4639,"close":2273.14,"source":"reported"},{"date":"2025-09","per":7.58,"eps":269.1911,"close":2040.0,"source":"reported"},{"date":"2025-10","per":8.44,"eps":269.1911,"close":2273.14,"source":"reported"},{"date":"2025-11","per":7.87,"eps":269.1911,"close":2117.71,"source":"reported"},{"date":"2025-12","per":53.06,"eps":39.2039,"close":2080.0,"source":"reported"},{"date":"2026-01","per":55.48,"eps":39.2039,"close":2175.0,"source":"reported"},{"date":"2026-02","per":55.86,"eps":39.2039,"close":2190.0,"source":"reported"},{"date":"2026-03","per":36.61,"eps":53.5093,"close":1959.0,"source":"reported"},{"date":"2026-04","per":44.2,"eps":53.5093,"close":2365.0,"source":"reported"},{"date":"2026-05","per":33.81,"eps":53.5093,"close":1809.0,"source":"reported"},{"date":"2026-06","per":22.65,"eps":79.2399,"close":1795.0,"source":"reported"},{"date":"2026-07","per":21.45,"eps":79.2399,"close":1700.0,"source":"reported"},{"date":"2026-08","per":21.4,"eps":79.2399,"close":1696.0,"source":"reported"},{"date":"2026-09","per":28.21,"eps":79.2399,"close":2235.0,"source":"reported"},{"date":"2026-10","per":25.19,"eps":79.2399,"close":1996.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.67,"std":16.35,"upper_1sd":37.01,"lower_1sd":4.32,"current":25.19,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.67,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.59,"summary":"배당수익률 2.59%","metrics":[{"name":"배당수익률","value":2.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-2.3%"}],"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":"2026-10-24T00:24:47.768198+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.023045404096641752,"dividend_yield":null,"eps":-82.0,"revenue":414823220945.0,"operating_income":-7918872289.0,"net_income":-2655559531.0,"market_cap":null,"profit_margin":-0.0064016655696140295,"operating_margin":-0.019089751704256537,"roa":-0.004388157768520798,"gross_margin":0.01765041777632495,"total_equity":115231632297.0,"total_assets":605165007979.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":60.92,"pbr":0.63,"roe":0.031943922482781176,"dividend_yield":2.59,"eps":115.88,"revenue":428060698454.0,"operating_income":2618286069.0,"net_income":3764637330.0,"market_cap":75400000000.0,"profit_margin":0.008794634367500928,"operating_margin":0.006116623363126537,"roa":0.006029747855796321,"gross_margin":0.019305268974343932,"total_equity":117851442071.0,"total_assets":624344072096.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017182106224292403,"dividend_yield":null,"eps":60.75,"revenue":438824850567.0,"operating_income":4357836910.0,"net_income":1973605480.0,"market_cap":null,"profit_margin":0.004497478840247833,"operating_margin":0.00993069764478765,"roa":0.0033403434260744786,"gross_margin":0.025679773443640596,"total_equity":114864001784.0,"total_assets":590839092949.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004987274062719061,"dividend_yield":null,"eps":-15.390084073412979,"revenue":413730381522.0,"operating_income":-3641291923.0,"net_income":-496246320.0,"market_cap":null,"profit_margin":-0.0011994437492708334,"operating_margin":-0.008801122870417906,"roa":-0.0008983984349707345,"gross_margin":0.004193180110723269,"total_equity":99502516557.0,"total_assets":552367747631.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.035080445810141955,"dividend_yield":null,"eps":-107.73058851389085,"revenue":450563913937.0,"operating_income":-593842020.0,"net_income":-3517754055.0,"market_cap":null,"profit_margin":-0.007807447392451117,"operating_margin":-0.0013179972954581397,"roa":-0.006353270513828595,"gross_margin":0.00975828390600933,"total_equity":100276777383.0,"total_assets":553691842232.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0316892082053249,"dividend_yield":null,"eps":101.57455488452565,"revenue":434953193413.0,"operating_income":3081106518.0,"net_income":3274956052.0,"market_cap":null,"profit_margin":0.007529444780717679,"operating_margin":0.00708376571240484,"roa":0.005995529230562368,"gross_margin":0.01911045321630133,"total_equity":103346099113.0,"total_assets":546233022317.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09288366714497577,"dividend_yield":null,"eps":290.7372107285569,"revenue":485981649055.0,"operating_income":2882266811.0,"net_income":9445601770.0,"market_cap":null,"profit_margin":0.01943612848009208,"operating_margin":0.005930814088566141,"roa":0.01691043065749799,"gross_margin":0.01789268928962357,"total_equity":101692817051.0,"total_assets":558566600775.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0013080103540574445,"dividend_yield":null,"eps":3.8827215264476362,"revenue":429183418584.0,"operating_income":194187306.0,"net_income":126143610.0,"market_cap":null,"profit_margin":0.00029391538567865504,"operating_margin":0.00045245761506975264,"roa":0.00023177665456059946,"gross_margin":0.01324931205814294,"total_equity":96439305399.0,"total_assets":544246400653.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04442102454753117,"dividend_yield":null,"eps":131.7856581437869,"revenue":501396889417.0,"operating_income":3458784373.0,"net_income":4281511963.0,"market_cap":null,"profit_margin":0.008539167380911226,"operating_margin":0.006898296431439187,"roa":0.007511753820067986,"gross_margin":0.018433538787499766,"total_equity":96384808919.0,"total_assets":569975010571.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03068601680428967,"dividend_yield":null,"eps":87.08474378965091,"revenue":466724408878.0,"operating_income":1694749286.0,"net_income":2829248475.0,"market_cap":null,"profit_margin":0.006061925241496326,"operating_margin":0.0036311563178668058,"roa":0.005289847752527952,"gross_margin":0.015077803847708106,"total_equity":92199925883.0,"total_assets":534844972362.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10259231791576752,"dividend_yield":null,"eps":-287.55561039897515,"revenue":545962130957.0,"operating_income":10991476307.0,"net_income":-9342236502.0,"market_cap":null,"profit_margin":-0.017111510070532337,"operating_margin":0.020132305307940284,"roa":-0.01628564177148869,"gross_margin":0.033140098168136546,"total_equity":91061754835.0,"total_assets":573648655244.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08268276235498197,"dividend_yield":null,"eps":261.76654489057444,"revenue":426696893453.0,"operating_income":5985418115.0,"net_income":8504389698.0,"market_cap":null,"profit_margin":0.019930751379929477,"operating_margin":0.014027329954440563,"roa":0.015575609968005607,"gross_margin":0.028109037930741636,"total_equity":102855655227.0,"total_assets":546006847595.0}],"current_price":2030.0,"change_pct":2.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2045.0},{"date":"2016-10-25","close":1990.0},{"date":"2016-10-26","close":1975.0},{"date":"2016-10-27","close":1975.0},{"date":"2016-10-28","close":1955.0},{"date":"2016-10-31","close":1840.0},{"date":"2016-11-01","close":1790.0},{"date":"2016-11-02","close":1740.0},{"date":"2016-11-03","close":1780.0},{"date":"2016-11-04","close":1750.0},{"date":"2016-11-07","close":1800.0},{"date":"2016-11-08","close":1795.0},{"date":"2016-11-09","close":1750.0},{"date":"2016-11-10","close":1750.0},{"date":"2016-11-11","close":1775.0},{"date":"2016-11-14","close":1790.0},{"date":"2016-11-15","close":1785.0},{"date":"2016-11-16","close":1790.0},{"date":"2016-11-17","close":1800.0},{"date":"2016-11-18","close":1795.0},{"date":"2016-11-21","close":1780.0},{"date":"2016-11-22","close":1780.0},{"date":"2016-11-23","close":1750.0},{"date":"2016-11-24","close":1725.0},{"date":"2016-11-25","close":1720.0},{"date":"2016-11-28","close":1705.0},{"date":"2016-11-29","close":1710.0},{"date":"2016-11-30","close":1700.0},{"date":"2016-12-01","close":1670.0},{"date":"2016-12-02","close":1630.0},{"date":"2016-12-05","close":1595.0},{"date":"2016-12-06","close":1640.0},{"date":"2016-12-07","close":1710.0},{"date":"2016-12-08","close":1750.0},{"date":"2016-12-09","close":1755.0},{"date":"2016-12-12","close":1815.0},{"date":"2016-12-13","close":1800.0},{"date":"2016-12-14","close":1780.0},{"date":"2016-12-15","close":1800.0},{"date":"2016-12-16","close":1800.0},{"date":"2016-12-19","close":1760.0},{"date":"2016-12-20","close":1770.0},{"date":"2016-12-21","close":1795.0},{"date":"2016-12-22","close":1805.0},{"date":"2016-12-23","close":1800.0},{"date":"2016-12-26","close":1770.0},{"date":"2016-12-27","close":1775.0},{"date":"2016-12-28","close":1785.0},{"date":"2016-12-29","close":1765.0},{"date":"2017-01-02","close":1750.0},{"date":"2017-01-03","close":1775.0},{"date":"2017-01-04","close":1870.0},{"date":"2017-01-05","close":1895.0},{"date":"2017-01-06","close":1900.0},{"date":"2017-01-09","close":1890.0},{"date":"2017-01-10","close":1875.0},{"date":"2017-01-11","close":1875.0},{"date":"2017-01-12","close":1875.0},{"date":"2017-01-13","close":1870.0},{"date":"2017-01-16","close":1865.0},{"date":"2017-01-17","close":1870.0},{"date":"2017-01-18","close":1865.0},{"date":"2017-01-19","close":1830.0},{"date":"2017-01-20","close":1795.0},{"date":"2017-01-23","close":1755.0},{"date":"2017-01-24","close":1715.0},{"date":"2017-01-25","close":1680.0},{"date":"2017-01-26","close":1750.0},{"date":"2017-01-31","close":1750.0},{"date":"2017-02-01","close":1830.0},{"date":"2017-02-02","close":1725.0},{"date":"2017-02-03","close":1725.0},{"date":"2017-02-06","close":1695.0},{"date":"2017-02-07","close":1705.0},{"date":"2017-02-08","close":1700.0},{"date":"2017-02-09","close":1685.0},{"date":"2017-02-10","close":1685.0},{"date":"2017-02-13","close":1730.0},{"date":"2017-02-14","close":1775.0},{"date":"2017-02-15","close":1765.0},{"date":"2017-02-16","close":1735.0},{"date":"2017-02-17","close":1720.0},{"date":"2017-02-20","close":1700.0},{"date":"2017-02-21","close":1690.0},{"date":"2017-02-22","close":1690.0},{"date":"2017-02-23","close":1695.0},{"date":"2017-02-24","close":1690.0},{"date":"2017-02-27","close":1685.0},{"date":"2017-02-28","close":1685.0},{"date":"2017-03-02","close":1710.0},{"date":"2017-03-03","close":1655.0},{"date":"2017-03-06","close":1620.0},{"date":"2017-03-07","close":1615.0},{"date":"2017-03-08","close":1600.0},{"date":"2017-03-09","close":1600.0},{"date":"2017-03-10","close":1655.0},{"date":"2017-03-13","close":1610.0},{"date":"2017-03-14","close":1600.0},{"date":"2017-03-15","close":1585.0},{"date":"2017-03-16","close":1630.0},{"date":"2017-03-17","close":1635.0},{"date":"2017-03-20","close":1630.0},{"date":"2017-03-21","close":1670.0},{"date":"2017-03-22","close":1665.0},{"date":"2017-03-23","close":1670.0},{"date":"2017-03-24","close":1610.0},{"date":"2017-03-27","close":1575.0},{"date":"2017-03-28","close":1590.0},{"date":"2017-03-29","close":1580.0},{"date":"2017-03-30","close":1565.0},{"date":"2017-03-31","close":1600.0},{"date":"2017-04-03","close":1590.0},{"date":"2017-04-04","close":1540.0},{"date":"2017-04-05","close":1550.0},{"date":"2017-04-06","close":1545.0},{"date":"2017-04-07","close":1535.0},{"date":"2017-04-10","close":1510.0},{"date":"2017-04-11","close":1495.0},{"date":"2017-04-12","close":1475.0},{"date":"2017-04-13","close":1490.0},{"date":"2017-04-14","close":1495.0},{"date":"2017-04-17","close":1500.0},{"date":"2017-04-18","close":1485.0},{"date":"2017-04-19","close":1475.0},{"date":"2017-04-20","close":1500.0},{"date":"2017-04-21","close":1490.0},{"date":"2017-04-24","close":1470.0},{"date":"2017-04-25","close":1475.0},{"date":"2017-04-26","close":1545.0},{"date":"2017-04-27","close":1505.0},{"date":"2017-04-28","close":1505.0},{"date":"2017-05-02","close":1525.0},{"date":"2017-05-04","close":1490.0},{"date":"2017-05-08","close":1490.0},{"date":"2017-05-10","close":1505.0},{"date":"2017-05-11","close":1510.0},{"date":"2017-05-12","close":1485.0},{"date":"2017-05-15","close":1485.0},{"date":"2017-05-16","close":1490.0},{"date":"2017-05-17","close":1590.0},{"date":"2017-05-18","close":1560.0},{"date":"2017-05-19","close":1575.0},{"date":"2017-05-22","close":1585.0},{"date":"2017-05-23","close":1605.0},{"date":"2017-05-24","close":1580.0},{"date":"2017-05-25","close":1555.0},{"date":"2017-05-26","close":1545.0},{"date":"2017-05-29","close":1570.0},{"date":"2017-05-30","close":1575.0},{"date":"2017-05-31","close":1585.0},{"date":"2017-06-01","close":1590.0},{"date":"2017-06-02","close":1590.0},{"date":"2017-06-05","close":1560.0},{"date":"2017-06-07","close":1550.0},{"date":"2017-06-08","close":1535.0},{"date":"2017-06-09","close":1525.0},{"date":"2017-06-12","close":1520.0},{"date":"2017-06-13","close":1540.0},{"date":"2017-06-14","close":1530.0},{"date":"2017-06-15","close":1510.0},{"date":"2017-06-16","close":1520.0},{"date":"2017-06-19","close":1520.0},{"date":"2017-06-20","close":1515.0},{"date":"2017-06-21","close":1490.0},{"date":"2017-06-22","close":1485.0},{"date":"2017-06-23","close":1480.0},{"date":"2017-06-26","close":1470.0},{"date":"2017-06-27","close":1490.0},{"date":"2017-06-28","close":1490.0},{"date":"2017-06-29","close":1480.0},{"date":"2017-06-30","close":1490.0},{"date":"2017-07-03","close":1485.0},{"date":"2017-07-04","close":1485.0},{"date":"2017-07-05","close":1490.0},{"date":"2017-07-06","close":1470.0},{"date":"2017-07-07","close":1460.0},{"date":"2017-07-10","close":1435.0},{"date":"2017-07-11","close":1420.0},{"date":"2017-07-12","close":1410.0},{"date":"2017-07-13","close":1410.0},{"date":"2017-07-14","close":1380.0},{"date":"2017-07-17","close":1330.0},{"date":"2017-07-18","close":1340.0},{"date":"2017-07-19","close":1740.0},{"date":"2017-07-20","close":1640.0},{"date":"2017-07-21","close":1810.0},{"date":"2017-07-24","close":1795.0},{"date":"2017-07-25","close":1750.0},{"date":"2017-07-26","close":1700.0},{"date":"2017-07-27","close":1675.0},{"date":"2017-07-28","close":1580.0},{"date":"2017-07-31","close":1610.0},{"date":"2017-08-01","close":1565.0},{"date":"2017-08-02","close":1590.0},{"date":"2017-08-03","close":1470.0},{"date":"2017-08-04","close":1510.0},{"date":"2017-08-07","close":1465.0},{"date":"2017-08-08","close":1710.0},{"date":"2017-08-09","close":1650.0},{"date":"2017-08-10","close":1655.0},{"date":"2017-08-11","close":1640.0},{"date":"2017-08-14","close":1550.0},{"date":"2017-08-16","close":1500.0},{"date":"2017-08-17","close":1530.0},{"date":"2017-08-18","close":1535.0},{"date":"2017-08-21","close":1995.0},{"date":"2017-08-22","close":1995.0},{"date":"2017-08-23","close":1995.0},{"date":"2017-08-24","close":2000.0},{"date":"2017-08-25","close":1980.0},{"date":"2017-08-28","close":1935.0},{"date":"2017-08-29","close":1960.0},{"date":"2017-08-30","close":1860.0},{"date":"2017-08-31","close":1910.0},{"date":"2017-09-01","close":1825.0},{"date":"2017-09-04","close":1750.0},{"date":"2017-09-05","close":1715.0},{"date":"2017-09-06","close":1705.0},{"date":"2017-09-07","close":1725.0},{"date":"2017-09-08","close":1780.0},{"date":"2017-09-11","close":1865.0},{"date":"2017-09-12","close":1895.0},{"date":"2017-09-13","close":1740.0},{"date":"2017-09-14","close":1950.0},{"date":"2017-09-15","close":1815.0},{"date":"2017-09-18","close":1840.0},{"date":"2017-09-19","close":1780.0},{"date":"2017-09-20","close":1695.0},{"date":"2017-09-21","close":1640.0},{"date":"2017-09-22","close":1640.0},{"date":"2017-09-25","close":1550.0},{"date":"2017-09-26","close":1570.0},{"date":"2017-09-27","close":1600.0},{"date":"2017-09-28","close":1550.0},{"date":"2017-09-29","close":1555.0},{"date":"2017-10-10","close":1610.0},{"date":"2017-10-11","close":1650.0},{"date":"2017-10-12","close":1615.0},{"date":"2017-10-13","close":1710.0},{"date":"2017-10-16","close":1740.0},{"date":"2017-10-17","close":1735.0},{"date":"2017-10-18","close":1665.0},{"date":"2017-10-19","close":1700.0},{"date":"2017-10-20","close":1690.0},{"date":"2017-10-23","close":1685.0},{"date":"2017-10-24","close":1715.0},{"date":"2017-10-25","close":1710.0},{"date":"2017-10-26","close":1670.0},{"date":"2017-10-27","close":1705.0},{"date":"2017-10-30","close":1690.0},{"date":"2017-10-31","close":1810.0},{"date":"2017-11-01","close":1820.0},{"date":"2017-11-02","close":1745.0},{"date":"2017-11-03","close":1730.0},{"date":"2017-11-06","close":1690.0},{"date":"2017-11-07","close":1700.0},{"date":"2017-11-08","close":1665.0},{"date":"2017-11-09","close":1755.0},{"date":"2017-11-10","close":1735.0},{"date":"2017-11-13","close":1740.0},{"date":"2017-11-14","close":1715.0},{"date":"2017-11-15","close":1685.0},{"date":"2017-11-16","close":1680.0},{"date":"2017-11-17","close":1675.0},{"date":"2017-11-20","close":1670.0},{"date":"2017-11-21","close":1690.0},{"date":"2017-11-22","close":1725.0},{"date":"2017-11-23","close":1710.0},{"date":"2017-11-24","close":1695.0},{"date":"2017-11-27","close":1720.0},{"date":"2017-11-28","close":1685.0},{"date":"2017-11-29","close":1670.0},{"date":"2017-11-30","close":1650.0},{"date":"2017-12-01","close":1630.0},{"date":"2017-12-04","close":1585.0},{"date":"2017-12-05","close":1670.0},{"date":"2017-12-06","close":1660.0},{"date":"2017-12-07","close":1600.0},{"date":"2017-12-08","close":1570.0},{"date":"2017-12-11","close":1560.0},{"date":"2017-12-12","close":1525.0},{"date":"2017-12-13","close":1520.0},{"date":"2017-12-14","close":1515.0},{"date":"2017-12-15","close":1545.0},{"date":"2017-12-18","close":1510.0},{"date":"2017-12-19","close":1455.0},{"date":"2017-12-20","close":1445.0},{"date":"2017-12-21","close":1455.0},{"date":"2017-12-22","close":1450.0},{"date":"2017-12-26","close":1405.0},{"date":"2017-12-27","close":1405.0},{"date":"2017-12-28","close":1410.0},{"date":"2018-01-02","close":1327.3634},{"date":"2018-01-03","close":1355.3079},{"date":"2018-01-04","close":1322.7059},{"date":"2018-01-05","close":1336.6781},{"date":"2018-01-08","close":1332.0208},{"date":"2018-01-09","close":1345.993},{"date":"2018-01-10","close":1345.993},{"date":"2018-01-11","close":1495.0303},{"date":"2018-01-12","close":1429.8264},{"date":"2018-01-15","close":1499.6877},{"date":"2018-01-16","close":1481.058},{"date":"2018-01-17","close":1439.1414},{"date":"2018-01-18","close":1434.4839},{"date":"2018-01-19","close":1429.8264},{"date":"2018-01-22","close":1434.4839},{"date":"2018-01-23","close":1481.058},{"date":"2018-01-24","close":1471.7432},{"date":"2018-01-25","close":1513.66},{"date":"2018-01-26","close":1495.0303},{"date":"2018-01-29","close":1504.3451},{"date":"2018-01-30","close":1490.373},{"date":"2018-01-31","close":1513.66},{"date":"2018-02-01","close":1546.2618},{"date":"2018-02-02","close":1522.9749},{"date":"2018-02-05","close":1443.7986},{"date":"2018-02-06","close":1429.8264},{"date":"2018-02-07","close":1415.8542},{"date":"2018-02-08","close":1425.1691},{"date":"2018-02-09","close":1415.8542},{"date":"2018-02-12","close":1415.8542},{"date":"2018-02-13","close":1397.2246},{"date":"2018-02-14","close":1420.5116},{"date":"2018-02-19","close":1425.1691},{"date":"2018-02-20","close":1439.1414},{"date":"2018-02-21","close":1471.7432},{"date":"2018-02-22","close":1467.0858},{"date":"2018-02-23","close":1467.0858},{"date":"2018-02-26","close":1448.4562},{"date":"2018-02-27","close":1443.7986},{"date":"2018-02-28","close":1425.1691},{"date":"2018-03-02","close":1415.8542},{"date":"2018-03-05","close":1415.8542},{"date":"2018-03-06","close":1439.1414},{"date":"2018-03-07","close":1467.0858},{"date":"2018-03-08","close":1471.7432},{"date":"2018-03-09","close":1471.7432},{"date":"2018-03-12","close":1499.6877},{"date":"2018-03-13","close":1504.3451},{"date":"2018-03-14","close":1495.0303},{"date":"2018-03-15","close":1476.4006},{"date":"2018-03-16","close":1518.3174},{"date":"2018-03-19","close":1564.8914},{"date":"2018-03-20","close":1574.2064},{"date":"2018-03-21","close":1518.3174},{"date":"2018-03-22","close":1476.4006},{"date":"2018-03-23","close":1420.5116},{"date":"2018-03-26","close":1443.7986},{"date":"2018-03-27","close":1471.7432},{"date":"2018-03-28","close":1429.8264},{"date":"2018-03-29","close":1411.1969},{"date":"2018-03-30","close":1415.8542},{"date":"2018-04-02","close":1434.4839},{"date":"2018-04-03","close":1462.4285},{"date":"2018-04-04","close":1467.0858},{"date":"2018-04-05","close":1453.1136},{"date":"2018-04-06","close":1434.4839},{"date":"2018-04-09","close":1392.5671},{"date":"2018-04-10","close":1364.6227},{"date":"2018-04-11","close":1373.9375},{"date":"2018-04-12","close":1387.9097},{"date":"2018-04-13","close":1397.2246},{"date":"2018-04-16","close":1397.2246},{"date":"2018-04-17","close":1397.2246},{"date":"2018-04-18","close":1415.8542},{"date":"2018-04-19","close":1406.5393},{"date":"2018-04-20","close":1429.8264},{"date":"2018-04-23","close":1434.4839},{"date":"2018-04-24","close":1420.5116},{"date":"2018-04-25","close":1397.2246},{"date":"2018-04-26","close":1392.5671},{"date":"2018-04-27","close":1401.8821},{"date":"2018-04-30","close":1397.2246},{"date":"2018-05-02","close":1406.5393},{"date":"2018-05-03","close":1411.1969},{"date":"2018-05-04","close":1411.1969},{"date":"2018-05-08","close":1401.8821},{"date":"2018-05-09","close":1401.8821},{"date":"2018-05-10","close":1411.1969},{"date":"2018-05-11","close":1434.4839},{"date":"2018-05-14","close":1453.1136},{"date":"2018-05-15","close":1844.3364},{"date":"2018-05-16","close":1751.1882},{"date":"2018-05-17","close":1718.5862},{"date":"2018-05-18","close":1746.5308},{"date":"2018-05-21","close":1727.9011},{"date":"2018-05-23","close":1769.8177},{"date":"2018-05-24","close":1699.9565},{"date":"2018-05-25","close":1620.7805},{"date":"2018-05-28","close":1681.3269},{"date":"2018-05-29","close":1658.0399},{"date":"2018-05-30","close":1667.3546},{"date":"2018-05-31","close":1630.0953},{"date":"2018-06-01","close":1676.6694},{"date":"2018-06-04","close":1676.6694},{"date":"2018-06-05","close":1662.6973},{"date":"2018-06-07","close":1695.2992},{"date":"2018-06-08","close":1704.6139},{"date":"2018-06-11","close":1634.7528},{"date":"2018-06-12","close":1592.8361},{"date":"2018-06-14","close":1536.947},{"date":"2018-06-15","close":1569.549},{"date":"2018-06-18","close":1504.3451},{"date":"2018-06-19","close":1536.947},{"date":"2018-06-20","close":1550.9193},{"date":"2018-06-21","close":1564.8914},{"date":"2018-06-22","close":1518.3174},{"date":"2018-06-25","close":1574.2064},{"date":"2018-06-26","close":1560.2341},{"date":"2018-06-27","close":1509.0024},{"date":"2018-06-28","close":1476.4006},{"date":"2018-06-29","close":1476.4006},{"date":"2018-07-02","close":1495.0303},{"date":"2018-07-03","close":1527.6322},{"date":"2018-07-04","close":1532.2896},{"date":"2018-07-05","close":1490.373},{"date":"2018-07-06","close":1490.373},{"date":"2018-07-09","close":1462.4285},{"date":"2018-07-10","close":1495.0303},{"date":"2018-07-11","close":1481.058},{"date":"2018-07-12","close":1467.0858},{"date":"2018-07-13","close":1518.3174},{"date":"2018-07-16","close":1541.6045},{"date":"2018-07-17","close":1564.8914},{"date":"2018-07-18","close":1471.7432},{"date":"2018-07-19","close":1443.7986},{"date":"2018-07-20","close":1425.1691},{"date":"2018-07-23","close":1411.1969},{"date":"2018-07-24","close":1406.5393},{"date":"2018-07-25","close":1359.9652},{"date":"2018-07-26","close":1387.9097},{"date":"2018-07-27","close":1387.9097},{"date":"2018-07-30","close":1369.28},{"date":"2018-07-31","close":1392.5671},{"date":"2018-08-01","close":1383.2524},{"date":"2018-08-02","close":1378.595},{"date":"2018-08-03","close":1378.595},{"date":"2018-08-06","close":1397.2246},{"date":"2018-08-07","close":1406.5393},{"date":"2018-08-08","close":1397.2246},{"date":"2018-08-09","close":1387.9097},{"date":"2018-08-10","close":1387.9097},{"date":"2018-08-13","close":1364.6227},{"date":"2018-08-14","close":1355.3079},{"date":"2018-08-16","close":1322.7059},{"date":"2018-08-17","close":1341.3356},{"date":"2018-08-20","close":1373.9375},{"date":"2018-08-21","close":1378.595},{"date":"2018-08-22","close":1383.2524},{"date":"2018-08-23","close":1387.9097},{"date":"2018-08-24","close":1378.595},{"date":"2018-08-27","close":1355.3079},{"date":"2018-08-28","close":1364.6227},{"date":"2018-08-29","close":1355.3079},{"date":"2018-08-30","close":1341.3356},{"date":"2018-08-31","close":1411.1969},{"date":"2018-09-03","close":1434.4839},{"date":"2018-09-04","close":1383.2524},{"date":"2018-09-05","close":1378.595},{"date":"2018-09-06","close":1397.2246},{"date":"2018-09-07","close":1397.2246},{"date":"2018-09-10","close":1415.8542},{"date":"2018-09-11","close":1434.4839},{"date":"2018-09-12","close":1420.5116},{"date":"2018-09-13","close":1434.4839},{"date":"2018-09-14","close":1439.1414},{"date":"2018-09-17","close":1411.1969},{"date":"2018-09-18","close":1392.5671},{"date":"2018-09-19","close":1425.1691},{"date":"2018-09-20","close":1378.595},{"date":"2018-09-21","close":1401.8821},{"date":"2018-09-27","close":1406.5393},{"date":"2018-09-28","close":1415.8542},{"date":"2018-10-01","close":1406.5393},{"date":"2018-10-02","close":1378.595},{"date":"2018-10-04","close":1369.28},{"date":"2018-10-05","close":1350.6505},{"date":"2018-10-08","close":1359.9652},{"date":"2018-10-10","close":1308.7336},{"date":"2018-10-11","close":1220.2428},{"date":"2018-10-12","close":1266.817},{"date":"2018-10-15","close":1257.5022},{"date":"2018-10-16","close":1276.1317},{"date":"2018-10-17","close":1304.0763},{"date":"2018-10-18","close":1285.4465},{"date":"2018-10-19","close":1252.8447},{"date":"2018-10-22","close":1229.5576},{"date":"2018-10-23","close":1210.928},{"date":"2018-10-24","close":1155.0391},{"date":"2018-10-25","close":1085.1779},{"date":"2018-10-26","close":1113.1222},{"date":"2018-10-29","close":950.1127},{"date":"2018-10-30","close":996.6869},{"date":"2018-10-31","close":1043.261},{"date":"2018-11-01","close":1043.261},{"date":"2018-11-02","close":1075.8628},{"date":"2018-11-05","close":1047.9185},{"date":"2018-11-06","close":1029.2888},{"date":"2018-11-07","close":1182.9835},{"date":"2018-11-08","close":1192.2983},{"date":"2018-11-09","close":1136.4093},{"date":"2018-11-12","close":1131.7518},{"date":"2018-11-13","close":1141.0668},{"date":"2018-11-14","close":1117.7797},{"date":"2018-11-15","close":1122.4373},{"date":"2018-11-16","close":1122.4373},{"date":"2018-11-19","close":1141.0668},{"date":"2018-11-20","close":1122.4373},{"date":"2018-11-21","close":1131.7518},{"date":"2018-11-22","close":1131.7518},{"date":"2018-11-23","close":1117.7797},{"date":"2018-11-26","close":1122.4373},{"date":"2018-11-27","close":1141.0668},{"date":"2018-11-28","close":1136.4093},{"date":"2018-11-29","close":1322.7059},{"date":"2018-11-30","close":1224.9001},{"date":"2018-12-03","close":1224.9001},{"date":"2018-12-04","close":1224.9001},{"date":"2018-12-05","close":1248.1871},{"date":"2018-12-06","close":1234.215},{"date":"2018-12-07","close":1238.8726},{"date":"2018-12-10","close":1285.4465},{"date":"2018-12-11","close":1248.1871},{"date":"2018-12-12","close":1262.1595},{"date":"2018-12-13","close":1290.104},{"date":"2018-12-14","close":1355.3079},{"date":"2018-12-17","close":1285.4465},{"date":"2018-12-18","close":1224.9001},{"date":"2018-12-19","close":1252.8447},{"date":"2018-12-20","close":1252.8447},{"date":"2018-12-21","close":1238.8726},{"date":"2018-12-24","close":1248.1871},{"date":"2018-12-26","close":1155.0391},{"date":"2018-12-27","close":1173.974},{"date":"2018-12-28","close":1183.4417},{"date":"2019-01-02","close":1207.1104},{"date":"2019-01-03","close":1136.1039},{"date":"2019-01-04","close":1188.1753},{"date":"2019-01-07","close":1178.7079},{"date":"2019-01-08","close":1178.7079},{"date":"2019-01-09","close":1188.1753},{"date":"2019-01-10","close":1202.3766},{"date":"2019-01-11","close":1240.2468},{"date":"2019-01-14","close":1263.9156},{"date":"2019-01-15","close":1249.7142},{"date":"2019-01-16","close":1278.1169},{"date":"2019-01-17","close":1415.3961},{"date":"2019-01-18","close":1491.1364},{"date":"2019-01-21","close":1505.3376},{"date":"2019-01-22","close":1401.1948},{"date":"2019-01-23","close":1420.1298},{"date":"2019-01-24","close":1401.1948},{"date":"2019-01-25","close":1429.5973},{"date":"2019-01-28","close":1391.7274},{"date":"2019-01-29","close":1391.7274},{"date":"2019-01-30","close":1396.4611},{"date":"2019-01-31","close":1334.922},{"date":"2019-02-01","close":1363.3247},{"date":"2019-02-07","close":1320.7207},{"date":"2019-02-08","close":1315.9871},{"date":"2019-02-11","close":1334.922},{"date":"2019-02-12","close":1353.8572},{"date":"2019-02-13","close":1344.3895},{"date":"2019-02-14","close":1349.1234},{"date":"2019-02-15","close":1320.7207},{"date":"2019-02-18","close":1311.2532},{"date":"2019-02-19","close":1349.1234},{"date":"2019-02-20","close":1334.922},{"date":"2019-02-21","close":1325.4545},{"date":"2019-02-22","close":1301.7856},{"date":"2019-02-25","close":1306.5195},{"date":"2019-02-26","close":1301.7856},{"date":"2019-02-27","close":1315.9871},{"date":"2019-02-28","close":1292.3182},{"date":"2019-03-04","close":1292.3182},{"date":"2019-03-05","close":1297.0519},{"date":"2019-03-06","close":1353.8572},{"date":"2019-03-07","close":1306.5195},{"date":"2019-03-08","close":1306.5195},{"date":"2019-03-11","close":1301.7856},{"date":"2019-03-12","close":1334.922},{"date":"2019-03-13","close":1311.2532},{"date":"2019-03-14","close":1358.5909},{"date":"2019-03-15","close":1325.4545},{"date":"2019-03-18","close":1311.2532},{"date":"2019-03-19","close":1301.7856},{"date":"2019-03-20","close":1315.9871},{"date":"2019-03-21","close":1297.0519},{"date":"2019-03-22","close":1297.0519},{"date":"2019-03-25","close":1297.0519},{"date":"2019-03-26","close":1287.5845},{"date":"2019-03-27","close":1254.4481},{"date":"2019-03-28","close":1249.7142},{"date":"2019-03-29","close":1211.8441},{"date":"2019-04-01","close":1240.2468},{"date":"2019-04-02","close":1235.5129},{"date":"2019-04-03","close":1259.1818},{"date":"2019-04-04","close":1287.5845},{"date":"2019-04-05","close":1287.5845},{"date":"2019-04-08","close":1306.5195},{"date":"2019-04-09","close":1311.2532},{"date":"2019-04-10","close":1320.7207},{"date":"2019-04-11","close":1320.7207},{"date":"2019-04-12","close":1330.1884},{"date":"2019-04-15","close":1330.1884},{"date":"2019-04-16","close":1311.2532},{"date":"2019-04-17","close":1339.6559},{"date":"2019-04-18","close":1363.3247},{"date":"2019-04-19","close":1368.0583},{"date":"2019-04-22","close":1353.8572},{"date":"2019-04-23","close":1382.2598},{"date":"2019-04-24","close":1344.3895},{"date":"2019-04-25","close":1334.922},{"date":"2019-04-26","close":1325.4545},{"date":"2019-04-29","close":1330.1884},{"date":"2019-04-30","close":1339.6559},{"date":"2019-05-02","close":1339.6559},{"date":"2019-05-03","close":1344.3895},{"date":"2019-05-07","close":1301.7856},{"date":"2019-05-08","close":1278.1169},{"date":"2019-05-09","close":1230.7793},{"date":"2019-05-10","close":1244.9806},{"date":"2019-05-13","close":1235.5129},{"date":"2019-05-14","close":1240.2468},{"date":"2019-05-15","close":1609.4806},{"date":"2019-05-16","close":1524.2727},{"date":"2019-05-17","close":1552.6753},{"date":"2019-05-20","close":1410.6622},{"date":"2019-05-21","close":1453.2662},{"date":"2019-05-22","close":1434.3312},{"date":"2019-05-23","close":1429.5973},{"date":"2019-05-24","close":1377.526},{"date":"2019-05-27","close":1363.3247},{"date":"2019-05-28","close":1401.1948},{"date":"2019-05-29","close":1386.9935},{"date":"2019-05-30","close":1334.922},{"date":"2019-05-31","close":1339.6559},{"date":"2019-06-03","close":1268.6494},{"date":"2019-06-04","close":1287.5845},{"date":"2019-06-05","close":1306.5195},{"date":"2019-06-07","close":1344.3895},{"date":"2019-06-10","close":1363.3247},{"date":"2019-06-11","close":1377.526},{"date":"2019-06-12","close":1382.2598},{"date":"2019-06-13","close":1377.526},{"date":"2019-06-14","close":1377.526},{"date":"2019-06-17","close":1396.4611},{"date":"2019-06-18","close":1434.3312},{"date":"2019-06-19","close":1363.3247},{"date":"2019-06-20","close":1377.526},{"date":"2019-06-21","close":1349.1234},{"date":"2019-06-24","close":1377.526},{"date":"2019-06-25","close":1401.1948},{"date":"2019-06-26","close":1396.4611},{"date":"2019-06-27","close":1368.0583},{"date":"2019-06-28","close":1386.9935},{"date":"2019-07-01","close":1481.6688},{"date":"2019-07-02","close":1415.3961},{"date":"2019-07-03","close":1377.526},{"date":"2019-07-04","close":1382.2598},{"date":"2019-07-05","close":1391.7274},{"date":"2019-07-08","close":1297.0519},{"date":"2019-07-09","close":1287.5845},{"date":"2019-07-10","close":1320.7207},{"date":"2019-07-11","close":1344.3895},{"date":"2019-07-12","close":1353.8572},{"date":"2019-07-15","close":1349.1234},{"date":"2019-07-16","close":1339.6559},{"date":"2019-07-17","close":1320.7207},{"date":"2019-07-18","close":1297.0519},{"date":"2019-07-19","close":1334.922},{"date":"2019-07-22","close":1334.922},{"date":"2019-07-23","close":1311.2532},{"date":"2019-07-24","close":1311.2532},{"date":"2019-07-25","close":1311.2532},{"date":"2019-07-26","close":1282.8506},{"date":"2019-07-29","close":1164.5065},{"date":"2019-07-30","close":1183.4417},{"date":"2019-07-31","close":1192.9091},{"date":"2019-08-01","close":1155.0391},{"date":"2019-08-02","close":1145.5715},{"date":"2019-08-05","close":998.8247},{"date":"2019-08-06","close":1017.7598},{"date":"2019-08-07","close":1031.9611},{"date":"2019-08-08","close":1065.0974},{"date":"2019-08-09","close":1065.0974},{"date":"2019-08-12","close":1093.5},{"date":"2019-08-13","close":1126.6364},{"date":"2019-08-14","close":1145.5715},{"date":"2019-08-16","close":1126.6364},{"date":"2019-08-19","close":1126.6364},{"date":"2019-08-20","close":1140.8376},{"date":"2019-08-21","close":1155.0391},{"date":"2019-08-22","close":1136.1039},{"date":"2019-08-23","close":1117.1688},{"date":"2019-08-26","close":1074.5648},{"date":"2019-08-27","close":1074.5648},{"date":"2019-08-28","close":1088.7661},{"date":"2019-08-29","close":1088.7661},{"date":"2019-08-30","close":1121.9026},{"date":"2019-09-02","close":1117.1688},{"date":"2019-09-03","close":1131.3701},{"date":"2019-09-04","close":1155.0391},{"date":"2019-09-05","close":1155.0391},{"date":"2019-09-06","close":1155.0391},{"date":"2019-09-09","close":1112.4351},{"date":"2019-09-10","close":1131.3701},{"date":"2019-09-11","close":1150.3052},{"date":"2019-09-16","close":1155.0391},{"date":"2019-09-17","close":1155.0391},{"date":"2019-09-18","close":1169.2404},{"date":"2019-09-19","close":1164.5065},{"date":"2019-09-20","close":1145.5715},{"date":"2019-09-23","close":1150.3052},{"date":"2019-09-24","close":1169.2404},{"date":"2019-09-25","close":1150.3052},{"date":"2019-09-26","close":1131.3701},{"date":"2019-09-27","close":1117.1688},{"date":"2019-09-30","close":1098.2336},{"date":"2019-10-01","close":1102.9675},{"date":"2019-10-02","close":1088.7661},{"date":"2019-10-04","close":1031.9611},{"date":"2019-10-07","close":1022.4935},{"date":"2019-10-08","close":1060.3638},{"date":"2019-10-10","close":1050.8961},{"date":"2019-10-11","close":1027.2273},{"date":"2019-10-14","close":1041.4286},{"date":"2019-10-15","close":1055.6299},{"date":"2019-10-16","close":1069.8313},{"date":"2019-10-17","close":1060.3638},{"date":"2019-10-18","close":1065.0974},{"date":"2019-10-21","close":1041.4286},{"date":"2019-10-22","close":1031.9611},{"date":"2019-10-23","close":1013.0259},{"date":"2019-10-24","close":994.0909},{"date":"2019-10-25","close":994.0909},{"date":"2019-10-28","close":1013.0259},{"date":"2019-10-29","close":1017.7598},{"date":"2019-10-30","close":1008.2922},{"date":"2019-10-31","close":1017.7598},{"date":"2019-11-01","close":1022.4935},{"date":"2019-11-04","close":1046.1624},{"date":"2019-11-05","close":1183.4417},{"date":"2019-11-06","close":1183.4417},{"date":"2019-11-07","close":1169.2404},{"date":"2019-11-08","close":1159.7727},{"date":"2019-11-11","close":1216.5779},{"date":"2019-11-12","close":1159.7727},{"date":"2019-11-13","close":1155.0391},{"date":"2019-11-14","close":1140.8376},{"date":"2019-11-15","close":1150.3052},{"date":"2019-11-18","close":1159.7727},{"date":"2019-11-19","close":1169.2404},{"date":"2019-11-20","close":1155.0391},{"date":"2019-11-21","close":1117.1688},{"date":"2019-11-22","close":1117.1688},{"date":"2019-11-25","close":1150.3052},{"date":"2019-11-26","close":1169.2404},{"date":"2019-11-27","close":1173.974},{"date":"2019-11-28","close":1136.1039},{"date":"2019-11-29","close":1112.4351},{"date":"2019-12-02","close":1098.2336},{"date":"2019-12-03","close":1084.0325},{"date":"2019-12-04","close":1084.0325},{"date":"2019-12-05","close":1084.0325},{"date":"2019-12-06","close":1188.1753},{"date":"2019-12-09","close":1216.5779},{"date":"2019-12-10","close":1226.0454},{"date":"2019-12-11","close":1178.7079},{"date":"2019-12-12","close":1173.974},{"date":"2019-12-13","close":1173.974},{"date":"2019-12-16","close":1178.7079},{"date":"2019-12-17","close":1188.1753},{"date":"2019-12-18","close":1197.6428},{"date":"2019-12-19","close":1169.2404},{"date":"2019-12-20","close":1173.974},{"date":"2019-12-23","close":1131.3701},{"date":"2019-12-24","close":1164.5065},{"date":"2019-12-26","close":1155.0391},{"date":"2019-12-27","close":1192.9091},{"date":"2019-12-30","close":1178.7079},{"date":"2020-01-02","close":1164.5065},{"date":"2020-01-03","close":1202.3766},{"date":"2020-01-06","close":1169.2404},{"date":"2020-01-07","close":1155.0391},{"date":"2020-01-08","close":1112.4351},{"date":"2020-01-09","close":1136.1039},{"date":"2020-01-10","close":1164.5065},{"date":"2020-01-13","close":1173.974},{"date":"2020-01-14","close":1202.3766},{"date":"2020-01-15","close":1202.3766},{"date":"2020-01-16","close":1211.8441},{"date":"2020-01-17","close":1216.5779},{"date":"2020-01-20","close":1192.9091},{"date":"2020-01-21","close":1178.7079},{"date":"2020-01-22","close":1202.3766},{"date":"2020-01-23","close":1221.3116},{"date":"2020-01-28","close":1211.8441},{"date":"2020-01-29","close":1197.6428},{"date":"2020-01-30","close":1178.7079},{"date":"2020-01-31","close":1140.8376},{"date":"2020-02-03","close":1150.3052},{"date":"2020-02-04","close":1188.1753},{"date":"2020-02-05","close":1315.9871},{"date":"2020-02-06","close":1282.8506},{"date":"2020-02-07","close":1287.5845},{"date":"2020-02-10","close":1325.4545},{"date":"2020-02-11","close":1254.4481},{"date":"2020-02-12","close":1263.9156},{"date":"2020-02-13","close":1244.9806},{"date":"2020-02-14","close":1249.7142},{"date":"2020-02-17","close":1278.1169},{"date":"2020-02-18","close":1240.2468},{"date":"2020-02-19","close":1211.8441},{"date":"2020-02-20","close":1230.7793},{"date":"2020-02-21","close":1183.4417},{"date":"2020-02-24","close":1126.6364},{"date":"2020-02-25","close":1155.0391},{"date":"2020-02-26","close":1150.3052},{"date":"2020-02-27","close":1107.7013},{"date":"2020-02-28","close":1050.8961},{"date":"2020-03-02","close":1069.8313},{"date":"2020-03-03","close":1069.8313},{"date":"2020-03-04","close":1088.7661},{"date":"2020-03-05","close":1107.7013},{"date":"2020-03-06","close":1088.7661},{"date":"2020-03-09","close":1088.7661},{"date":"2020-03-10","close":1008.2922},{"date":"2020-03-11","close":965.6884},{"date":"2020-03-12","close":965.6884},{"date":"2020-03-13","close":842.6104},{"date":"2020-03-16","close":824.6221},{"date":"2020-03-17","close":798.113},{"date":"2020-03-18","close":754.5623},{"date":"2020-03-19","close":663.674},{"date":"2020-03-20","close":675.9818},{"date":"2020-03-23","close":569.9454},{"date":"2020-03-24","close":610.6558},{"date":"2020-03-25","close":668.4078},{"date":"2020-03-26","close":701.5441},{"date":"2020-03-27","close":691.1299},{"date":"2020-03-30","close":685.4493},{"date":"2020-03-31","close":713.8519},{"date":"2020-04-01","close":697.7571},{"date":"2020-04-02","close":719.5325},{"date":"2020-04-03","close":728.0532},{"date":"2020-04-06","close":749.8286},{"date":"2020-04-07","close":798.113},{"date":"2020-04-08","close":829.3558},{"date":"2020-04-09","close":869.1195},{"date":"2020-04-10","close":852.0779},{"date":"2020-04-13","close":831.2494},{"date":"2020-04-14","close":837.8766},{"date":"2020-04-16","close":833.1428},{"date":"2020-04-17","close":853.9714},{"date":"2020-04-20","close":875.7467},{"date":"2020-04-21","close":852.0779},{"date":"2020-04-22","close":833.1428},{"date":"2020-04-23","close":840.7169},{"date":"2020-04-24","close":824.6221},{"date":"2020-04-27","close":853.9714},{"date":"2020-04-28","close":848.291},{"date":"2020-04-29","close":856.8117},{"date":"2020-05-04","close":855.8649},{"date":"2020-05-06","close":861.5455},{"date":"2020-05-07","close":866.2792},{"date":"2020-05-08","close":965.6884},{"date":"2020-05-11","close":979.8896},{"date":"2020-05-12","close":998.8247},{"date":"2020-05-13","close":979.8896},{"date":"2020-05-14","close":943.913},{"date":"2020-05-15","close":926.8715},{"date":"2020-05-18","close":913.6169},{"date":"2020-05-19","close":970.4221},{"date":"2020-05-20","close":960.9545},{"date":"2020-05-21","close":979.8896},{"date":"2020-05-22","close":945.8065},{"date":"2020-05-25","close":946.7532},{"date":"2020-05-26","close":960.9545},{"date":"2020-05-27","close":975.1559},{"date":"2020-05-28","close":946.7532},{"date":"2020-05-29","close":951.487},{"date":"2020-06-01","close":956.2208},{"date":"2020-06-02","close":989.3571},{"date":"2020-06-03","close":984.6234},{"date":"2020-06-04","close":984.6234},{"date":"2020-06-05","close":989.3571},{"date":"2020-06-08","close":979.8896},{"date":"2020-06-09","close":979.8896},{"date":"2020-06-10","close":979.8896},{"date":"2020-06-11","close":975.1559},{"date":"2020-06-12","close":946.7532},{"date":"2020-06-15","close":877.6403},{"date":"2020-06-16","close":925.9247},{"date":"2020-06-17","close":918.3506},{"date":"2020-06-18","close":927.8182},{"date":"2020-06-19","close":933.4987},{"date":"2020-06-22","close":922.1376},{"date":"2020-06-23","close":921.1909},{"date":"2020-06-24","close":934.4454},{"date":"2020-06-25","close":1211.8441},{"date":"2020-06-26","close":1202.3766},{"date":"2020-06-29","close":1315.9871},{"date":"2020-06-30","close":1216.5779},{"date":"2020-07-01","close":1216.5779},{"date":"2020-07-02","close":1178.7079},{"date":"2020-07-03","close":1192.9091},{"date":"2020-07-06","close":1547.9415},{"date":"2020-07-07","close":1585.8118},{"date":"2020-07-08","close":1566.8766},{"date":"2020-07-09","close":1557.4091},{"date":"2020-07-10","close":1495.8701},{"date":"2020-07-13","close":1742.026},{"date":"2020-07-14","close":1699.422},{"date":"2020-07-15","close":1590.5454},{"date":"2020-07-16","close":1661.552},{"date":"2020-07-17","close":1656.8181},{"date":"2020-07-20","close":1590.5454},{"date":"2020-07-21","close":1571.6104},{"date":"2020-07-22","close":1557.4091},{"date":"2020-07-23","close":1529.0063},{"date":"2020-07-24","close":1495.8701},{"date":"2020-07-27","close":1481.6688},{"date":"2020-07-28","close":1462.7338},{"date":"2020-07-29","close":1467.4675},{"date":"2020-07-30","close":1429.5973},{"date":"2020-07-31","close":1543.2078},{"date":"2020-08-03","close":1439.0649},{"date":"2020-08-04","close":1443.7986},{"date":"2020-08-05","close":1443.7986},{"date":"2020-08-06","close":1458.0},{"date":"2020-08-07","close":1453.2662},{"date":"2020-08-10","close":1576.3442},{"date":"2020-08-11","close":1547.9415},{"date":"2020-08-12","close":2011.8506},{"date":"2020-08-13","close":1940.8442},{"date":"2020-08-14","close":1779.8961},{"date":"2020-08-18","close":1633.1494},{"date":"2020-08-19","close":1874.5714},{"date":"2020-08-20","close":1708.8896},{"date":"2020-08-21","close":1647.3506},{"date":"2020-08-24","close":1718.3572},{"date":"2020-08-25","close":1798.8312},{"date":"2020-08-26","close":1770.4286},{"date":"2020-08-27","close":1708.8896},{"date":"2020-08-28","close":1760.9609},{"date":"2020-08-31","close":1775.1622},{"date":"2020-09-01","close":1817.7662},{"date":"2020-09-02","close":1865.1039},{"date":"2020-09-03","close":1841.4351},{"date":"2020-09-04","close":1779.8961},{"date":"2020-09-07","close":1860.37},{"date":"2020-09-08","close":1846.1689},{"date":"2020-09-09","close":1836.7013},{"date":"2020-09-10","close":1850.9026},{"date":"2020-09-11","close":1803.5649},{"date":"2020-09-14","close":1865.1039},{"date":"2020-09-15","close":1893.5065},{"date":"2020-09-16","close":1978.7142},{"date":"2020-09-17","close":1907.7079},{"date":"2020-09-18","close":1893.5065},{"date":"2020-09-21","close":1869.8376},{"date":"2020-09-22","close":1798.8312},{"date":"2020-09-23","close":1779.8961},{"date":"2020-09-24","close":1680.4871},{"date":"2020-09-25","close":1666.2856},{"date":"2020-09-28","close":1708.8896},{"date":"2020-09-29","close":1775.1622},{"date":"2020-10-05","close":1855.6365},{"date":"2020-10-06","close":1846.1689},{"date":"2020-10-07","close":1898.2402},{"date":"2020-10-08","close":1893.5065},{"date":"2020-10-12","close":1898.2402},{"date":"2020-10-13","close":1940.8442},{"date":"2020-10-14","close":1874.5714},{"date":"2020-10-15","close":1846.1689},{"date":"2020-10-16","close":1808.2987},{"date":"2020-10-19","close":1789.3636},{"date":"2020-10-20","close":1817.7662},{"date":"2020-10-21","close":1789.3636},{"date":"2020-10-22","close":1742.026},{"date":"2020-10-23","close":1742.026},{"date":"2020-10-26","close":1680.4871},{"date":"2020-10-27","close":1723.0909},{"date":"2020-10-28","close":1760.9609},{"date":"2020-10-29","close":1732.5585},{"date":"2020-10-30","close":1704.1559},{"date":"2020-11-02","close":1704.1559},{"date":"2020-11-03","close":1713.6234},{"date":"2020-11-04","close":1723.0909},{"date":"2020-11-05","close":1756.2273},{"date":"2020-11-06","close":1746.7599},{"date":"2020-11-09","close":1779.8961},{"date":"2020-11-10","close":1770.4286},{"date":"2020-11-11","close":1765.6947},{"date":"2020-11-12","close":1737.2922},{"date":"2020-11-13","close":1723.0909},{"date":"2020-11-16","close":1746.7599},{"date":"2020-11-17","close":1727.8247},{"date":"2020-11-18","close":1689.9545},{"date":"2020-11-19","close":1661.552},{"date":"2020-11-20","close":1680.4871},{"date":"2020-11-23","close":1671.0195},{"date":"2020-11-24","close":1680.4871},{"date":"2020-11-25","close":1637.8832},{"date":"2020-11-26","close":1647.3506},{"date":"2020-11-27","close":1647.3506},{"date":"2020-11-30","close":1671.0195},{"date":"2020-12-01","close":1671.0195},{"date":"2020-12-02","close":1652.0844},{"date":"2020-12-03","close":1713.6234},{"date":"2020-12-04","close":1713.6234},{"date":"2020-12-07","close":1680.4871},{"date":"2020-12-08","close":1666.2856},{"date":"2020-12-09","close":1708.8896},{"date":"2020-12-10","close":1713.6234},{"date":"2020-12-11","close":1694.6884},{"date":"2020-12-14","close":1685.2208},{"date":"2020-12-15","close":1666.2856},{"date":"2020-12-16","close":1666.2856},{"date":"2020-12-17","close":1675.7532},{"date":"2020-12-18","close":1661.552},{"date":"2020-12-21","close":1652.0844},{"date":"2020-12-22","close":1604.7467},{"date":"2020-12-23","close":1647.3506},{"date":"2020-12-24","close":1609.4806},{"date":"2020-12-28","close":1581.0779},{"date":"2020-12-29","close":1590.5454},{"date":"2020-12-30","close":1618.9481},{"date":"2021-01-04","close":1751.4934},{"date":"2021-01-05","close":1751.4934},{"date":"2021-01-06","close":1751.4934},{"date":"2021-01-07","close":1808.2987},{"date":"2021-01-08","close":1846.1689},{"date":"2021-01-11","close":1921.9091},{"date":"2021-01-12","close":1865.1039},{"date":"2021-01-13","close":2423.6882},{"date":"2021-01-14","close":2357.4158},{"date":"2021-01-15","close":2542.0325},{"date":"2021-01-18","close":2688.7791},{"date":"2021-01-19","close":2636.7078},{"date":"2021-01-20","close":2759.7859},{"date":"2021-01-21","close":3129.0193},{"date":"2021-01-22","close":3692.3379},{"date":"2021-01-25","close":3682.8701},{"date":"2021-01-26","close":3484.052},{"date":"2021-01-27","close":3256.8313},{"date":"2021-01-28","close":3247.3638},{"date":"2021-01-29","close":3076.948},{"date":"2021-02-01","close":3162.1558},{"date":"2021-02-02","close":3218.9612},{"date":"2021-02-03","close":3261.5649},{"date":"2021-02-04","close":3701.8052},{"date":"2021-02-05","close":3654.4675},{"date":"2021-02-08","close":3384.6428},{"date":"2021-02-09","close":3285.2336},{"date":"2021-02-10","close":3299.4351},{"date":"2021-02-15","close":3256.8313},{"date":"2021-02-16","close":3200.0261},{"date":"2021-02-17","close":3119.552},{"date":"2021-02-18","close":3185.8247},{"date":"2021-02-19","close":3247.3638},{"date":"2021-02-22","close":3342.0391},{"date":"2021-02-23","close":3403.5779},{"date":"2021-02-24","close":3327.8374},{"date":"2021-02-25","close":3261.5649},{"date":"2021-02-26","close":3166.8896},{"date":"2021-03-02","close":3271.0325},{"date":"2021-03-03","close":3218.9612},{"date":"2021-03-04","close":3124.2856},{"date":"2021-03-05","close":3024.8767},{"date":"2021-03-08","close":2953.8704},{"date":"2021-03-09","close":2958.6038},{"date":"2021-03-10","close":2840.2595},{"date":"2021-03-11","close":2878.1299},{"date":"2021-03-12","close":2930.2014},{"date":"2021-03-15","close":2878.1299},{"date":"2021-03-16","close":2840.2595},{"date":"2021-03-17","close":2759.7859},{"date":"2021-03-18","close":2807.1235},{"date":"2021-03-19","close":2816.5911},{"date":"2021-03-22","close":2769.2532},{"date":"2021-03-23","close":2679.3118},{"date":"2021-03-24","close":2627.2402},{"date":"2021-03-25","close":2603.5713},{"date":"2021-03-26","close":2579.9028},{"date":"2021-03-29","close":2575.1689},{"date":"2021-03-30","close":2617.7725},{"date":"2021-03-31","close":2636.7078},{"date":"2021-04-01","close":2788.1882},{"date":"2021-04-02","close":2930.2014},{"date":"2021-04-05","close":2972.8052},{"date":"2021-04-06","close":2854.4609},{"date":"2021-04-07","close":2821.3245},{"date":"2021-04-08","close":3100.6169},{"date":"2021-04-09","close":3020.1431},{"date":"2021-04-12","close":3138.4871},{"date":"2021-04-13","close":3209.4934},{"date":"2021-04-14","close":3152.6885},{"date":"2021-04-15","close":3100.6169},{"date":"2021-04-16","close":3105.3506},{"date":"2021-04-19","close":3062.7466},{"date":"2021-04-20","close":3020.1431},{"date":"2021-04-21","close":3029.6106},{"date":"2021-04-22","close":3176.3572},{"date":"2021-04-23","close":3152.6885},{"date":"2021-04-26","close":3218.9612},{"date":"2021-04-27","close":3398.844},{"date":"2021-04-28","close":3342.0391},{"date":"2021-04-29","close":3446.1819},{"date":"2021-04-30","close":3455.6494},{"date":"2021-05-03","close":3502.9868},{"date":"2021-05-04","close":3446.1819},{"date":"2021-05-06","close":3365.7078},{"date":"2021-05-07","close":3398.844},{"date":"2021-05-10","close":3360.9741},{"date":"2021-05-11","close":3327.8374},{"date":"2021-05-12","close":3218.9612},{"date":"2021-05-13","close":3147.9546},{"date":"2021-05-14","close":3204.7598},{"date":"2021-05-17","close":3171.6235},{"date":"2021-05-18","close":3171.6235},{"date":"2021-05-20","close":3166.8896},{"date":"2021-05-21","close":3337.3052},{"date":"2021-05-24","close":3498.2529},{"date":"2021-05-25","close":3588.1948},{"date":"2021-05-26","close":3460.3833},{"date":"2021-05-27","close":3379.9089},{"date":"2021-05-28","close":3488.7859},{"date":"2021-05-31","close":3460.3833},{"date":"2021-06-01","close":3484.052},{"date":"2021-06-02","close":3479.3184},{"date":"2021-06-03","close":3465.1169},{"date":"2021-06-04","close":3436.7144},{"date":"2021-06-07","close":3408.3118},{"date":"2021-06-08","close":3446.1819},{"date":"2021-06-09","close":3834.3508},{"date":"2021-06-10","close":3550.3245},{"date":"2021-06-11","close":3616.5974},{"date":"2021-06-14","close":3555.0583},{"date":"2021-06-15","close":3583.4609},{"date":"2021-06-16","close":3829.6169},{"date":"2021-06-17","close":3739.6753},{"date":"2021-06-18","close":3668.6687},{"date":"2021-06-21","close":3649.7336},{"date":"2021-06-22","close":3862.7534},{"date":"2021-06-23","close":3848.552},{"date":"2021-06-24","close":3843.8181},{"date":"2021-06-25","close":4018.968},{"date":"2021-06-28","close":4023.7012},{"date":"2021-06-29","close":4033.1689},{"date":"2021-06-30","close":4071.0391},{"date":"2021-07-01","close":3976.3635},{"date":"2021-07-02","close":3872.2207},{"date":"2021-07-05","close":3777.5454},{"date":"2021-07-06","close":3706.5391},{"date":"2021-07-07","close":3678.1365},{"date":"2021-07-08","close":3630.7988},{"date":"2021-07-09","close":3654.4675},{"date":"2021-07-12","close":3692.3379},{"date":"2021-07-13","close":3678.1365},{"date":"2021-07-14","close":3597.6624},{"date":"2021-07-15","close":3654.4675},{"date":"2021-07-16","close":3668.6687},{"date":"2021-07-19","close":3621.3311},{"date":"2021-07-20","close":3573.9934},{"date":"2021-07-21","close":3555.0583},{"date":"2021-07-22","close":3536.1233},{"date":"2021-07-23","close":3493.5198},{"date":"2021-07-26","close":3327.8374},{"date":"2021-07-27","close":3441.4482},{"date":"2021-07-28","close":3356.2402},{"date":"2021-07-29","close":3365.7078},{"date":"2021-07-30","close":3313.6362},{"date":"2021-08-02","close":3342.0391},{"date":"2021-08-03","close":3398.844},{"date":"2021-08-04","close":3398.844},{"date":"2021-08-05","close":3379.9089},{"date":"2021-08-06","close":3327.8374},{"date":"2021-08-09","close":3294.7012},{"date":"2021-08-10","close":3204.7598},{"date":"2021-08-11","close":3185.8247},{"date":"2021-08-12","close":3200.0261},{"date":"2021-08-13","close":3091.1492},{"date":"2021-08-17","close":2916.0},{"date":"2021-08-18","close":2982.2727},{"date":"2021-08-19","close":2849.7273},{"date":"2021-08-20","close":2792.9221},{"date":"2021-08-23","close":2797.656},{"date":"2021-08-24","close":2892.3311},{"date":"2021-08-25","close":2892.3311},{"date":"2021-08-26","close":2920.7339},{"date":"2021-08-27","close":3024.8767},{"date":"2021-08-30","close":3005.9417},{"date":"2021-08-31","close":3005.9417},{"date":"2021-09-01","close":3039.0781},{"date":"2021-09-02","close":3010.6753},{"date":"2021-09-03","close":3034.3442},{"date":"2021-09-06","close":3034.3442},{"date":"2021-09-07","close":3034.3442},{"date":"2021-09-08","close":3024.8767},{"date":"2021-09-09","close":3001.208},{"date":"2021-09-10","close":2972.8052},{"date":"2021-09-13","close":2887.5972},{"date":"2021-09-14","close":2906.5325},{"date":"2021-09-15","close":2897.0649},{"date":"2021-09-16","close":2897.0649},{"date":"2021-09-17","close":2968.0715},{"date":"2021-09-23","close":2887.5972},{"date":"2021-09-24","close":2916.0},{"date":"2021-09-27","close":2953.8704},{"date":"2021-09-28","close":2868.6624},{"date":"2021-09-29","close":2963.3376},{"date":"2021-09-30","close":2939.6687},{"date":"2021-10-01","close":2925.4675},{"date":"2021-10-05","close":2830.7922},{"date":"2021-10-06","close":2721.9155},{"date":"2021-10-07","close":2755.052},{"date":"2021-10-08","close":2840.2595},{"date":"2021-10-12","close":2835.5259},{"date":"2021-10-13","close":2982.2727},{"date":"2021-10-14","close":2987.0066},{"date":"2021-10-15","close":2920.7339},{"date":"2021-10-18","close":2944.4026},{"date":"2021-10-19","close":2982.2727},{"date":"2021-10-20","close":2987.0066},{"date":"2021-10-21","close":2977.5391},{"date":"2021-10-22","close":3005.9417},{"date":"2021-10-25","close":3171.6235},{"date":"2021-10-26","close":3181.0908},{"date":"2021-10-27","close":3214.2273},{"date":"2021-10-28","close":3271.0325},{"date":"2021-10-29","close":3540.8572},{"date":"2021-11-01","close":3488.7859},{"date":"2021-11-02","close":3569.2598},{"date":"2021-11-03","close":3569.2598},{"date":"2021-11-04","close":3431.9805},{"date":"2021-11-05","close":3526.6558},{"date":"2021-11-08","close":3484.052},{"date":"2021-11-09","close":3493.5198},{"date":"2021-11-10","close":3370.4417},{"date":"2021-11-11","close":3403.5779},{"date":"2021-11-12","close":3536.1233},{"date":"2021-11-15","close":3474.5845},{"date":"2021-11-16","close":3417.7793},{"date":"2021-11-17","close":3379.9089},{"date":"2021-11-18","close":3379.9089},{"date":"2021-11-19","close":3252.0974},{"date":"2021-11-22","close":3204.7598},{"date":"2021-11-23","close":3152.6885},{"date":"2021-11-24","close":3124.2856},{"date":"2021-11-25","close":3062.7466},{"date":"2021-11-26","close":3015.4092},{"date":"2021-11-29","close":2887.5972},{"date":"2021-11-30","close":2882.8638},{"date":"2021-12-01","close":2982.2727},{"date":"2021-12-02","close":3034.3442},{"date":"2021-12-03","close":3034.3442},{"date":"2021-12-06","close":3034.3442},{"date":"2021-12-07","close":3029.6106},{"date":"2021-12-08","close":3020.1431},{"date":"2021-12-09","close":3024.8767},{"date":"2021-12-10","close":3010.6753},{"date":"2021-12-13","close":3010.6753},{"date":"2021-12-14","close":2972.8052},{"date":"2021-12-15","close":2982.2727},{"date":"2021-12-16","close":3171.6235},{"date":"2021-12-17","close":3110.0842},{"date":"2021-12-20","close":3095.8831},{"date":"2021-12-21","close":3039.0781},{"date":"2021-12-22","close":3010.6753},{"date":"2021-12-23","close":3029.6106},{"date":"2021-12-24","close":3124.2856},{"date":"2021-12-27","close":3081.6816},{"date":"2021-12-28","close":3062.7466},{"date":"2021-12-29","close":3133.7532},{"date":"2021-12-30","close":3129.0193},{"date":"2022-01-03","close":3310.0},{"date":"2022-01-04","close":3162.1558},{"date":"2022-01-05","close":3218.9612},{"date":"2022-01-06","close":3379.9089},{"date":"2022-01-07","close":3431.9805},{"date":"2022-01-10","close":3370.4417},{"date":"2022-01-11","close":3304.1687},{"date":"2022-01-12","close":3346.7727},{"date":"2022-01-13","close":3645.0},{"date":"2022-01-14","close":3573.9934},{"date":"2022-01-17","close":3431.9805},{"date":"2022-01-18","close":3323.104},{"date":"2022-01-19","close":3394.1106},{"date":"2022-01-20","close":3446.1819},{"date":"2022-01-21","close":3346.7727},{"date":"2022-01-24","close":3228.4285},{"date":"2022-01-25","close":3138.4871},{"date":"2022-01-26","close":3138.4871},{"date":"2022-01-27","close":3204.7598},{"date":"2022-01-28","close":3204.7598},{"date":"2022-02-03","close":3327.8374},{"date":"2022-02-04","close":3332.5713},{"date":"2022-02-07","close":3346.7727},{"date":"2022-02-08","close":3346.7727},{"date":"2022-02-09","close":3346.7727},{"date":"2022-02-10","close":3408.3118},{"date":"2022-02-11","close":3313.6362},{"date":"2022-02-14","close":3275.7664},{"date":"2022-02-15","close":3242.6299},{"date":"2022-02-16","close":3375.1753},{"date":"2022-02-17","close":3356.2402},{"date":"2022-02-18","close":3398.844},{"date":"2022-02-21","close":3398.844},{"date":"2022-02-22","close":3398.844},{"date":"2022-02-23","close":3398.844},{"date":"2022-02-24","close":3166.8896},{"date":"2022-02-25","close":3218.9612},{"date":"2022-02-28","close":3218.9612},{"date":"2022-03-02","close":3337.3052},{"date":"2022-03-03","close":3304.1687},{"date":"2022-03-04","close":3304.1687},{"date":"2022-03-07","close":3185.8247},{"date":"2022-03-08","close":3162.1558},{"date":"2022-03-10","close":3162.1558},{"date":"2022-03-11","close":3162.1558},{"date":"2022-03-14","close":3058.0127},{"date":"2022-03-15","close":3058.0127},{"date":"2022-03-16","close":3058.0127},{"date":"2022-03-17","close":3058.0127},{"date":"2022-03-18","close":3133.7532},{"date":"2022-03-21","close":3133.7532},{"date":"2022-03-22","close":3091.1492},{"date":"2022-03-23","close":3124.2856},{"date":"2022-03-24","close":3095.8831},{"date":"2022-03-25","close":3076.948},{"date":"2022-03-28","close":3048.5454},{"date":"2022-03-29","close":3062.7466},{"date":"2022-03-30","close":3152.6885},{"date":"2022-03-31","close":3124.2856},{"date":"2022-04-01","close":3076.948},{"date":"2022-04-04","close":3081.6816},{"date":"2022-04-05","close":3058.0127},{"date":"2022-04-06","close":3029.6106},{"date":"2022-04-07","close":2982.2727},{"date":"2022-04-08","close":2987.0066},{"date":"2022-04-11","close":2972.8052},{"date":"2022-04-12","close":3100.6169},{"date":"2022-04-13","close":3072.2144},{"date":"2022-04-14","close":3029.6106},{"date":"2022-04-15","close":3062.7466},{"date":"2022-04-18","close":3076.948},{"date":"2022-04-19","close":3091.1492},{"date":"2022-04-20","close":3067.4805},{"date":"2022-04-21","close":3072.2144},{"date":"2022-04-22","close":3157.4221},{"date":"2022-04-25","close":3119.552},{"date":"2022-04-26","close":3124.2856},{"date":"2022-04-27","close":3086.4155},{"date":"2022-04-28","close":3114.8181},{"date":"2022-04-29","close":3105.3506},{"date":"2022-05-02","close":3072.2144},{"date":"2022-05-03","close":3072.2144},{"date":"2022-05-04","close":3048.5454},{"date":"2022-05-06","close":3029.6106},{"date":"2022-05-09","close":3110.0},{"date":"2022-05-10","close":2892.3311},{"date":"2022-05-11","close":2897.0649},{"date":"2022-05-12","close":2840.2595},{"date":"2022-05-13","close":2916.0},{"date":"2022-05-16","close":3091.1492},{"date":"2022-05-17","close":3043.8115},{"date":"2022-05-18","close":3020.1431},{"date":"2022-05-19","close":3015.4092},{"date":"2022-05-20","close":3020.1431},{"date":"2022-05-23","close":2991.7402},{"date":"2022-05-24","close":3005.9417},{"date":"2022-05-25","close":2991.7402},{"date":"2022-05-26","close":2963.3376},{"date":"2022-05-27","close":2939.6687},{"date":"2022-05-30","close":2939.6687},{"date":"2022-05-31","close":2996.4741},{"date":"2022-06-02","close":2972.8052},{"date":"2022-06-03","close":2963.3376},{"date":"2022-06-07","close":2934.9351},{"date":"2022-06-08","close":2906.5325},{"date":"2022-06-09","close":2882.8638},{"date":"2022-06-10","close":2854.4609},{"date":"2022-06-13","close":2726.6494},{"date":"2022-06-14","close":2688.7791},{"date":"2022-06-15","close":2527.8313},{"date":"2022-06-16","close":2485.2273},{"date":"2022-06-17","close":2414.2207},{"date":"2022-06-20","close":2262.7402},{"date":"2022-06-21","close":2357.4158},{"date":"2022-06-22","close":2215.4026},{"date":"2022-06-23","close":2049.7207},{"date":"2022-06-24","close":2182.2661},{"date":"2022-06-27","close":2310.0781},{"date":"2022-06-28","close":2400.0193},{"date":"2022-06-29","close":2404.7532},{"date":"2022-06-30","close":2404.7532},{"date":"2022-07-01","close":2376.3506},{"date":"2022-07-04","close":2329.0129},{"date":"2022-07-05","close":2295.8765},{"date":"2022-07-06","close":2243.8052},{"date":"2022-07-07","close":2310.0781},{"date":"2022-07-08","close":2347.948},{"date":"2022-07-11","close":2352.6819},{"date":"2022-07-12","close":2347.948},{"date":"2022-07-13","close":2338.4807},{"date":"2022-07-14","close":2357.4158},{"date":"2022-07-15","close":2366.8833},{"date":"2022-07-18","close":2414.2207},{"date":"2022-07-19","close":2433.1558},{"date":"2022-07-20","close":2428.4221},{"date":"2022-07-21","close":2428.4221},{"date":"2022-07-22","close":2452.0908},{"date":"2022-07-25","close":2504.1624},{"date":"2022-07-26","close":2504.1624},{"date":"2022-07-27","close":2527.8313},{"date":"2022-07-28","close":2527.8313},{"date":"2022-07-29","close":2556.2339},{"date":"2022-08-01","close":2594.1038},{"date":"2022-08-02","close":2622.5063},{"date":"2022-08-03","close":2650.9089},{"date":"2022-08-04","close":2665.1104},{"date":"2022-08-05","close":2665.1104},{"date":"2022-08-08","close":2641.4414},{"date":"2022-08-09","close":2646.1753},{"date":"2022-08-10","close":2613.0391},{"date":"2022-08-11","close":2613.0391},{"date":"2022-08-12","close":2608.3052},{"date":"2022-08-16","close":2731.3833},{"date":"2022-08-17","close":2854.4609},{"date":"2022-08-18","close":2887.5972},{"date":"2022-08-19","close":2878.1299},{"date":"2022-08-22","close":2868.6624},{"date":"2022-08-23","close":2849.7273},{"date":"2022-08-24","close":2849.7273},{"date":"2022-08-25","close":2826.0583},{"date":"2022-08-26","close":2849.7273},{"date":"2022-08-29","close":2802.3896},{"date":"2022-08-30","close":2811.8572},{"date":"2022-08-31","close":2830.7922},{"date":"2022-09-01","close":2773.9871},{"date":"2022-09-02","close":2783.4548},{"date":"2022-09-05","close":2811.8572},{"date":"2022-09-06","close":2811.8572},{"date":"2022-09-07","close":2778.7209},{"date":"2022-09-08","close":2778.7209},{"date":"2022-09-13","close":2788.1882},{"date":"2022-09-14","close":2764.5195},{"date":"2022-09-15","close":2717.1819},{"date":"2022-09-16","close":2665.1104},{"date":"2022-09-19","close":2556.2339},{"date":"2022-09-20","close":2565.7012},{"date":"2022-09-21","close":2494.6948},{"date":"2022-09-22","close":2551.5},{"date":"2022-09-23","close":2423.6882},{"date":"2022-09-26","close":2281.6753},{"date":"2022-09-27","close":2286.4092},{"date":"2022-09-28","close":2291.1431},{"date":"2022-09-29","close":2286.4092},{"date":"2022-09-30","close":2243.8052},{"date":"2022-10-04","close":2305.3442},{"date":"2022-10-05","close":2243.8052},{"date":"2022-10-06","close":2291.1431},{"date":"2022-10-07","close":2267.4741},{"date":"2022-10-11","close":2130.1948},{"date":"2022-10-12","close":2130.1948},{"date":"2022-10-13","close":2073.3899},{"date":"2022-10-14","close":2078.1233},{"date":"2022-10-17","close":2101.7922},{"date":"2022-10-18","close":2130.1948},{"date":"2022-10-19","close":2177.5322},{"date":"2022-10-20","close":2480.4937},{"date":"2022-10-21","close":2622.5063},{"date":"2022-10-24","close":2546.7664},{"date":"2022-10-25","close":2646.1753},{"date":"2022-10-26","close":2641.4414},{"date":"2022-10-27","close":2717.1819},{"date":"2022-10-28","close":2721.9155},{"date":"2022-10-31","close":2773.9871},{"date":"2022-11-01","close":2655.6428},{"date":"2022-11-02","close":2646.1753},{"date":"2022-11-03","close":2646.1753},{"date":"2022-11-04","close":2674.5779},{"date":"2022-11-07","close":2622.5063},{"date":"2022-11-08","close":2622.5063},{"date":"2022-11-09","close":2589.3701},{"date":"2022-11-10","close":2622.5063},{"date":"2022-11-11","close":2631.9741},{"date":"2022-11-14","close":2693.5129},{"date":"2022-11-15","close":2693.5129},{"date":"2022-11-16","close":2650.9089},{"date":"2022-11-17","close":2693.5129},{"date":"2022-11-18","close":2655.6428},{"date":"2022-11-21","close":2655.6428},{"date":"2022-11-22","close":2608.3052},{"date":"2022-11-23","close":2617.7725},{"date":"2022-11-24","close":2613.0391},{"date":"2022-11-25","close":2688.7791},{"date":"2022-11-28","close":2650.9089},{"date":"2022-11-29","close":2608.3052},{"date":"2022-11-30","close":2636.7078},{"date":"2022-12-01","close":2641.4414},{"date":"2022-12-02","close":2627.2402},{"date":"2022-12-05","close":2650.9089},{"date":"2022-12-06","close":2565.7012},{"date":"2022-12-07","close":2447.3569},{"date":"2022-12-08","close":2504.1624},{"date":"2022-12-09","close":2437.8896},{"date":"2022-12-12","close":2442.6233},{"date":"2022-12-13","close":2362.1494},{"date":"2022-12-14","close":2366.8833},{"date":"2022-12-15","close":2437.8896},{"date":"2022-12-16","close":2437.8896},{"date":"2022-12-19","close":2400.0193},{"date":"2022-12-20","close":2347.948},{"date":"2022-12-21","close":2333.7468},{"date":"2022-12-22","close":2366.8833},{"date":"2022-12-23","close":2347.948},{"date":"2022-12-26","close":2347.948},{"date":"2022-12-27","close":2295.8765},{"date":"2022-12-28","close":2272.2078},{"date":"2022-12-29","close":2267.4741},{"date":"2023-01-02","close":2300.6104},{"date":"2023-01-03","close":2234.3376},{"date":"2023-01-04","close":2300.6104},{"date":"2023-01-05","close":2357.4158},{"date":"2023-01-06","close":2423.6882},{"date":"2023-01-09","close":2461.5586},{"date":"2023-01-10","close":2461.5586},{"date":"2023-01-11","close":2456.8247},{"date":"2023-01-12","close":2504.1624},{"date":"2023-01-13","close":2480.4937},{"date":"2023-01-16","close":2499.4285},{"date":"2023-01-17","close":2437.8896},{"date":"2023-01-18","close":2404.7532},{"date":"2023-01-19","close":2357.4158},{"date":"2023-01-20","close":2333.7468},{"date":"2023-01-25","close":2333.7468},{"date":"2023-01-26","close":2400.0193},{"date":"2023-01-27","close":2447.3569},{"date":"2023-01-30","close":2452.0908},{"date":"2023-01-31","close":2442.6233},{"date":"2023-02-01","close":2447.3569},{"date":"2023-02-02","close":2480.4937},{"date":"2023-02-03","close":2466.292},{"date":"2023-02-06","close":2452.0908},{"date":"2023-02-07","close":2452.0908},{"date":"2023-02-08","close":2456.8247},{"date":"2023-02-09","close":2485.2273},{"date":"2023-02-10","close":2480.4937},{"date":"2023-02-13","close":2456.8247},{"date":"2023-02-14","close":2442.6233},{"date":"2023-02-15","close":2433.1558},{"date":"2023-02-16","close":2428.4221},{"date":"2023-02-17","close":2489.9612},{"date":"2023-02-20","close":2494.6948},{"date":"2023-02-21","close":2518.3635},{"date":"2023-02-22","close":2494.6948},{"date":"2023-02-23","close":2508.8962},{"date":"2023-02-24","close":2485.2273},{"date":"2023-02-27","close":2461.5586},{"date":"2023-02-28","close":2508.8962},{"date":"2023-03-02","close":2513.6301},{"date":"2023-03-03","close":2508.8962},{"date":"2023-03-06","close":2527.8313},{"date":"2023-03-07","close":2508.8962},{"date":"2023-03-08","close":2508.8962},{"date":"2023-03-09","close":3129.0193},{"date":"2023-03-10","close":2849.7273},{"date":"2023-03-13","close":2698.2468},{"date":"2023-03-14","close":2489.9612},{"date":"2023-03-15","close":2504.1624},{"date":"2023-03-16","close":2551.5},{"date":"2023-03-17","close":2598.8376},{"date":"2023-03-20","close":2646.1753},{"date":"2023-03-21","close":2641.4414},{"date":"2023-03-22","close":2650.9089},{"date":"2023-03-23","close":2939.6687},{"date":"2023-03-24","close":2873.396},{"date":"2023-03-27","close":2920.7339},{"date":"2023-03-28","close":2963.3376},{"date":"2023-03-29","close":3058.0127},{"date":"2023-03-30","close":3484.052},{"date":"2023-03-31","close":3682.8701},{"date":"2023-04-03","close":4052.1038},{"date":"2023-04-04","close":3858.0195},{"date":"2023-04-05","close":3891.1558},{"date":"2023-04-06","close":3758.6104},{"date":"2023-04-07","close":3824.8831},{"date":"2023-04-10","close":3734.9414},{"date":"2023-04-11","close":3881.6885},{"date":"2023-04-12","close":3962.1626},{"date":"2023-04-13","close":4302.9937},{"date":"2023-04-14","close":4118.3765},{"date":"2023-04-17","close":3919.5583},{"date":"2023-04-18","close":3734.9414},{"date":"2023-04-19","close":3782.2793},{"date":"2023-04-20","close":3730.2078},{"date":"2023-04-21","close":3545.5911},{"date":"2023-04-24","close":3924.2922},{"date":"2023-04-25","close":5093.5327},{"date":"2023-04-26","close":4222.5195},{"date":"2023-04-27","close":4577.5518},{"date":"2023-04-28","close":5387.0259},{"date":"2023-05-02","close":5633.1821},{"date":"2023-05-03","close":6863.9609},{"date":"2023-05-04","close":6504.1948},{"date":"2023-05-08","close":7962.1948},{"date":"2023-05-09","close":8303.0254},{"date":"2023-05-10","close":8842.6748},{"date":"2023-05-11","close":7725.5068},{"date":"2023-05-12","close":7365.7402},{"date":"2023-05-15","close":7858.0518},{"date":"2023-05-16","close":7337.3374},{"date":"2023-05-17","close":7555.0908},{"date":"2023-05-18","close":8388.2344},{"date":"2023-05-19","close":7706.5713},{"date":"2023-05-22","close":7611.896},{"date":"2023-05-23","close":7583.4932},{"date":"2023-05-24","close":7498.2856},{"date":"2023-05-25","close":7687.6362},{"date":"2023-05-26","close":7526.6885},{"date":"2023-05-30","close":7555.0908},{"date":"2023-05-31","close":8303.0254},{"date":"2023-06-01","close":9259.2471},{"date":"2023-06-02","close":9098.2988},{"date":"2023-06-05","close":9770.4932},{"date":"2023-06-07","close":9155.1035},{"date":"2023-06-08","close":8691.1943},{"date":"2023-06-09","close":8501.8438},{"date":"2023-06-12","close":8520.7793},{"date":"2023-06-13","close":8842.6748},{"date":"2023-06-14","close":8520.7793},{"date":"2023-06-15","close":8246.2197},{"date":"2023-06-16","close":8170.48},{"date":"2023-06-19","close":7933.792},{"date":"2023-06-20","close":7725.5068},{"date":"2023-06-21","close":7839.1167},{"date":"2023-06-22","close":7555.0908},{"date":"2023-06-23","close":7337.3374},{"date":"2023-06-26","close":7592.9609},{"date":"2023-06-27","close":7356.2729},{"date":"2023-06-28","close":7195.3247},{"date":"2023-06-29","close":7005.9736},{"date":"2023-06-30","close":6958.6367},{"date":"2023-07-03","close":7138.5195},{"date":"2023-07-04","close":7763.377},{"date":"2023-07-05","close":7933.792},{"date":"2023-07-06","close":8729.0645},{"date":"2023-07-07","close":8596.5186},{"date":"2023-07-10","close":8321.9609},{"date":"2023-07-11","close":8643.8564},{"date":"2023-07-12","close":8558.6504},{"date":"2023-07-13","close":8321.9609},{"date":"2023-07-14","close":8303.0254},{"date":"2023-07-17","close":8047.4023},{"date":"2023-07-18","close":8009.5322},{"date":"2023-07-19","close":7820.1821},{"date":"2023-07-20","close":7479.3506},{"date":"2023-07-21","close":7233.1948},{"date":"2023-07-24","close":7100.6489},{"date":"2023-07-25","close":7110.1167},{"date":"2023-07-26","close":6551.5327},{"date":"2023-07-27","close":6494.7275},{"date":"2023-07-28","close":6703.0127},{"date":"2023-07-31","close":6712.4805},{"date":"2023-08-01","close":6513.6626},{"date":"2023-08-02","close":6305.377},{"date":"2023-08-03","close":6134.9609},{"date":"2023-08-04","close":6144.4287},{"date":"2023-08-07","close":6059.2212},{"date":"2023-08-08","close":5945.6104},{"date":"2023-08-09","close":6276.9741},{"date":"2023-08-10","close":6258.0386},{"date":"2023-08-11","close":6229.6362},{"date":"2023-08-14","close":5775.1943},{"date":"2023-08-16","close":5500.6367},{"date":"2023-08-17","close":5500.6367},{"date":"2023-08-18","close":5936.1431},{"date":"2023-08-21","close":5481.7012},{"date":"2023-08-22","close":5585.8442},{"date":"2023-08-23","close":5396.4937},{"date":"2023-08-24","close":5387.0259},{"date":"2023-08-25","close":5311.2856},{"date":"2023-08-28","close":5481.7012},{"date":"2023-08-29","close":5661.5845},{"date":"2023-08-30","close":5756.2598},{"date":"2023-08-31","close":5689.9868},{"date":"2023-09-01","close":5614.2471},{"date":"2023-09-04","close":5614.2471},{"date":"2023-09-05","close":5557.4419},{"date":"2023-09-06","close":5727.8569},{"date":"2023-09-07","close":5415.4287},{"date":"2023-09-08","close":5387.0259},{"date":"2023-09-11","close":5301.8179},{"date":"2023-09-12","close":5235.5449},{"date":"2023-09-13","close":5207.1426},{"date":"2023-09-14","close":5245.0127},{"date":"2023-09-15","close":5339.688},{"date":"2023-09-18","close":5121.9355},{"date":"2023-09-19","close":5178.7402},{"date":"2023-09-20","close":5178.7402},{"date":"2023-09-21","close":4998.8569},{"date":"2023-09-22","close":5008.3247},{"date":"2023-09-25","close":4875.7793},{"date":"2023-09-26","close":4866.3115},{"date":"2023-09-27","close":4894.7139},{"date":"2023-10-04","close":4714.8315},{"date":"2023-10-05","close":4724.2988},{"date":"2023-10-06","close":4818.9741},{"date":"2023-10-10","close":4781.104},{"date":"2023-10-11","close":4781.104},{"date":"2023-10-12","close":4998.8569},{"date":"2023-10-13","close":4828.4414},{"date":"2023-10-16","close":4610.6885},{"date":"2023-10-17","close":4705.3638},{"date":"2023-10-18","close":4781.104},{"date":"2023-10-19","close":4506.5454},{"date":"2023-10-20","close":4321.9282},{"date":"2023-10-23","close":4331.396},{"date":"2023-10-24","close":4331.396},{"date":"2023-10-25","close":4350.3315},{"date":"2023-10-26","close":4066.3052},{"date":"2023-10-27","close":4151.5127},{"date":"2023-10-30","close":4132.5776},{"date":"2023-10-31","close":3962.1626},{"date":"2023-11-01","close":3929.0259},{"date":"2023-11-02","close":4014.2336},{"date":"2023-11-03","close":4118.3765},{"date":"2023-11-06","close":4250.9219},{"date":"2023-11-07","close":4052.1038},{"date":"2023-11-08","close":3985.8313},{"date":"2023-11-09","close":3966.896},{"date":"2023-11-10","close":3801.2144},{"date":"2023-11-13","close":3787.0129},{"date":"2023-11-14","close":3938.4934},{"date":"2023-11-15","close":4094.7075},{"date":"2023-11-16","close":4227.2529},{"date":"2023-11-17","close":3966.896},{"date":"2023-11-20","close":4113.6431},{"date":"2023-11-21","close":4118.3765},{"date":"2023-11-22","close":4075.7722},{"date":"2023-11-23","close":3985.8313},{"date":"2023-11-24","close":4089.9741},{"date":"2023-11-27","close":4018.968},{"date":"2023-11-28","close":5216.6104},{"date":"2023-11-29","close":5282.8828},{"date":"2023-11-30","close":5093.5327},{"date":"2023-12-01","close":4866.3115},{"date":"2023-12-04","close":4672.2271},{"date":"2023-12-05","close":4733.7666},{"date":"2023-12-06","close":4781.104},{"date":"2023-12-07","close":4449.7402},{"date":"2023-12-08","close":4629.6235},{"date":"2023-12-11","close":4724.2988},{"date":"2023-12-12","close":4752.7012},{"date":"2023-12-13","close":4691.1621},{"date":"2023-12-14","close":5396.4937},{"date":"2023-12-15","close":5566.9097},{"date":"2023-12-18","close":5538.5063},{"date":"2023-12-19","close":5443.8311},{"date":"2023-12-20","close":5519.5718},{"date":"2023-12-21","close":5349.1558},{"date":"2023-12-22","close":5633.1821},{"date":"2023-12-26","close":5415.4287},{"date":"2023-12-27","close":5539.5918},{"date":"2023-12-28","close":5654.2041},{"date":"2024-01-02","close":5892.98},{"date":"2024-01-03","close":5606.4492},{"date":"2024-01-04","close":5300.8164},{"date":"2024-01-05","close":5348.5713},{"date":"2024-01-08","close":5281.7139},{"date":"2024-01-09","close":5205.3062},{"date":"2024-01-10","close":5109.7959},{"date":"2024-01-11","close":5062.041},{"date":"2024-01-12","close":5033.3877},{"date":"2024-01-15","close":4976.0815},{"date":"2024-01-16","close":4909.2241},{"date":"2024-01-17","close":4756.4082},{"date":"2024-01-18","close":4708.6533},{"date":"2024-01-19","close":4627.4692},{"date":"2024-01-22","close":4541.5103},{"date":"2024-01-23","close":4584.4897},{"date":"2024-01-24","close":4484.2041},{"date":"2024-01-25","close":4479.4282},{"date":"2024-01-26","close":4493.7549},{"date":"2024-01-29","close":4617.918},{"date":"2024-01-30","close":4632.2446},{"date":"2024-01-31","close":4574.9385},{"date":"2024-02-01","close":4708.6533},{"date":"2024-02-02","close":5004.7344},{"date":"2024-02-05","close":5167.1021},{"date":"2024-02-06","close":5023.8369},{"date":"2024-02-07","close":5176.6533},{"date":"2024-02-08","close":4995.1841},{"date":"2024-02-13","close":4976.0815},{"date":"2024-02-14","close":4985.6328},{"date":"2024-02-15","close":4832.8164},{"date":"2024-02-16","close":4985.6328},{"date":"2024-02-19","close":4871.0205},{"date":"2024-02-20","close":4871.0205},{"date":"2024-02-21","close":4832.8164},{"date":"2024-02-22","close":4842.3677},{"date":"2024-02-23","close":4694.3267},{"date":"2024-02-26","close":4751.6328},{"date":"2024-02-27","close":4656.1226},{"date":"2024-02-28","close":4660.8979},{"date":"2024-02-29","close":4660.8979},{"date":"2024-03-04","close":4675.2246},{"date":"2024-03-05","close":4584.4897},{"date":"2024-03-06","close":4450.7754},{"date":"2024-03-07","close":4388.6938},{"date":"2024-03-08","close":4388.6938},{"date":"2024-03-11","close":4317.0615},{"date":"2024-03-12","close":4350.4897},{"date":"2024-03-13","close":4450.7754},{"date":"2024-03-14","close":4450.7754},{"date":"2024-03-15","close":4369.5918},{"date":"2024-03-18","close":4431.6733},{"date":"2024-03-19","close":4345.7144},{"date":"2024-03-20","close":4479.4282},{"date":"2024-03-21","close":4565.3882},{"date":"2024-03-22","close":4469.8779},{"date":"2024-03-25","close":4527.1836},{"date":"2024-03-26","close":4455.5513},{"date":"2024-03-27","close":4441.2246},{"date":"2024-03-28","close":4412.5713},{"date":"2024-03-29","close":4426.8984},{"date":"2024-04-01","close":4484.2041},{"date":"2024-04-02","close":4412.5713},{"date":"2024-04-03","close":4326.6123},{"date":"2024-04-04","close":4297.959},{"date":"2024-04-05","close":4297.959},{"date":"2024-04-08","close":4269.3062},{"date":"2024-04-09","close":4283.6328},{"date":"2024-04-11","close":4364.8164},{"date":"2024-04-12","close":4393.4692},{"date":"2024-04-15","close":5463.1841},{"date":"2024-04-16","close":5233.959},{"date":"2024-04-17","close":5310.3672},{"date":"2024-04-18","close":5310.3672},{"date":"2024-04-19","close":4909.2241},{"date":"2024-04-22","close":4985.6328},{"date":"2024-04-23","close":4909.2241},{"date":"2024-04-24","close":4956.9795},{"date":"2024-04-25","close":4890.1226},{"date":"2024-04-26","close":4842.3677},{"date":"2024-04-29","close":4947.4287},{"date":"2024-04-30","close":4861.4692},{"date":"2024-05-02","close":4918.7754},{"date":"2024-05-03","close":4842.3677},{"date":"2024-05-07","close":4775.5103},{"date":"2024-05-08","close":4751.6328},{"date":"2024-05-09","close":4665.6733},{"date":"2024-05-10","close":4646.5713},{"date":"2024-05-13","close":4641.7959},{"date":"2024-05-14","close":4632.2446},{"date":"2024-05-16","close":4608.3677},{"date":"2024-05-17","close":4546.2856},{"date":"2024-05-20","close":4584.4897},{"date":"2024-05-21","close":4627.4692},{"date":"2024-05-22","close":4761.1836},{"date":"2024-05-23","close":4627.4692},{"date":"2024-05-24","close":4498.5308},{"date":"2024-05-27","close":4422.1226},{"date":"2024-05-28","close":4422.1226},{"date":"2024-05-29","close":4350.4897},{"date":"2024-05-30","close":4288.4082},{"date":"2024-05-31","close":4317.0615},{"date":"2024-06-03","close":4436.4487},{"date":"2024-06-04","close":4364.8164},{"date":"2024-06-05","close":4302.7349},{"date":"2024-06-07","close":4302.7349},{"date":"2024-06-10","close":4364.8164},{"date":"2024-06-11","close":4360.041},{"date":"2024-06-12","close":4388.6938},{"date":"2024-06-13","close":4426.8984},{"date":"2024-06-14","close":4321.8369},{"date":"2024-06-17","close":4436.4487},{"date":"2024-06-18","close":4374.3677},{"date":"2024-06-19","close":4317.0615},{"date":"2024-06-20","close":4250.2041},{"date":"2024-06-21","close":4145.1426},{"date":"2024-06-24","close":4087.8369},{"date":"2024-06-25","close":4092.6125},{"date":"2024-06-26","close":4083.0613},{"date":"2024-06-27","close":4035.3062},{"date":"2024-06-28","close":4020.9795},{"date":"2024-07-01","close":4025.7551},{"date":"2024-07-02","close":3911.1428},{"date":"2024-07-03","close":3911.1428},{"date":"2024-07-04","close":3968.449},{"date":"2024-07-05","close":3911.1428},{"date":"2024-07-08","close":3915.9185},{"date":"2024-07-09","close":3896.8162},{"date":"2024-07-10","close":4020.9795},{"date":"2024-07-11","close":4011.4285},{"date":"2024-07-12","close":3958.8979},{"date":"2024-07-15","close":4030.5308},{"date":"2024-07-16","close":4030.5308},{"date":"2024-07-17","close":3954.1226},{"date":"2024-07-18","close":3868.1633},{"date":"2024-07-19","close":3887.2654},{"date":"2024-07-22","close":3810.8572},{"date":"2024-07-23","close":3806.0815},{"date":"2024-07-24","close":3782.2041},{"date":"2024-07-25","close":3724.8979},{"date":"2024-07-26","close":3677.1428},{"date":"2024-07-29","close":3744.0},{"date":"2024-07-30","close":3658.041},{"date":"2024-07-31","close":3686.6938},{"date":"2024-08-01","close":3724.8979},{"date":"2024-08-02","close":3519.551},{"date":"2024-08-05","close":3013.3469},{"date":"2024-08-06","close":3170.9387},{"date":"2024-08-07","close":3314.2041},{"date":"2024-08-08","close":3204.3674},{"date":"2024-08-09","close":3276.0},{"date":"2024-08-12","close":3524.3264},{"date":"2024-08-13","close":3777.4285},{"date":"2024-08-14","close":3681.9185},{"date":"2024-08-16","close":3815.6328},{"date":"2024-08-19","close":3777.4285},{"date":"2024-08-20","close":4054.408},{"date":"2024-08-21","close":4097.3877},{"date":"2024-08-22","close":3973.2244},{"date":"2024-08-23","close":3949.3469},{"date":"2024-08-26","close":3882.4897},{"date":"2024-08-27","close":3911.1428},{"date":"2024-08-28","close":3882.4897},{"date":"2024-08-29","close":3786.9795},{"date":"2024-08-30","close":3777.4285},{"date":"2024-09-02","close":3724.8979},{"date":"2024-09-03","close":3772.6531},{"date":"2024-09-04","close":3538.6531},{"date":"2024-09-05","close":3510.0},{"date":"2024-09-06","close":3481.3469},{"date":"2024-09-09","close":3443.1431},{"date":"2024-09-10","close":3400.1631},{"date":"2024-09-11","close":3333.3062},{"date":"2024-09-12","close":3495.6733},{"date":"2024-09-13","close":3495.6733},{"date":"2024-09-19","close":3495.6733},{"date":"2024-09-20","close":3505.2246},{"date":"2024-09-23","close":3524.3264},{"date":"2024-09-24","close":3543.4285},{"date":"2024-09-25","close":3572.0815},{"date":"2024-09-26","close":3634.1633},{"date":"2024-09-27","close":3610.2859},{"date":"2024-09-30","close":3519.551},{"date":"2024-10-02","close":3457.4695},{"date":"2024-10-04","close":3538.6531},{"date":"2024-10-07","close":3567.3062},{"date":"2024-10-08","close":3452.6938},{"date":"2024-10-10","close":3452.6938},{"date":"2024-10-11","close":3366.7349},{"date":"2024-10-14","close":3404.9387},{"date":"2024-10-15","close":3357.1836},{"date":"2024-10-16","close":3304.6531},{"date":"2024-10-17","close":3276.0},{"date":"2024-10-18","close":3209.1428},{"date":"2024-10-21","close":3223.4695},{"date":"2024-10-22","close":3123.1836},{"date":"2024-10-23","close":3132.7349},{"date":"2024-10-24","close":3056.3267},{"date":"2024-10-25","close":3252.1226},{"date":"2024-10-28","close":3233.0203},{"date":"2024-10-29","close":3228.2449},{"date":"2024-10-30","close":3185.2651},{"date":"2024-10-31","close":3213.9182},{"date":"2024-11-01","close":3113.6328},{"date":"2024-11-04","close":3175.7144},{"date":"2024-11-05","close":3175.7144},{"date":"2024-11-06","close":3084.9797},{"date":"2024-11-07","close":3084.9797},{"date":"2024-11-08","close":3042.0},{"date":"2024-11-11","close":2951.2651},{"date":"2024-11-12","close":2836.6531},{"date":"2024-11-13","close":2788.8979},{"date":"2024-11-14","close":2793.6736},{"date":"2024-11-15","close":2798.449},{"date":"2024-11-18","close":2865.3062},{"date":"2024-11-19","close":2841.4285},{"date":"2024-11-20","close":2846.2041},{"date":"2024-11-21","close":2860.5305},{"date":"2024-11-22","close":2874.8572},{"date":"2024-11-25","close":2927.3877},{"date":"2024-11-26","close":2927.3877},{"date":"2024-11-27","close":2850.9797},{"date":"2024-11-28","close":2827.1021},{"date":"2024-11-29","close":2779.3469},{"date":"2024-12-02","close":2736.3672},{"date":"2024-12-03","close":2793.6736},{"date":"2024-12-04","close":2784.1223},{"date":"2024-12-05","close":2693.3877},{"date":"2024-12-06","close":2698.1633},{"date":"2024-12-09","close":2521.4695},{"date":"2024-12-10","close":2698.1633},{"date":"2024-12-11","close":2836.6531},{"date":"2024-12-12","close":2865.3062},{"date":"2024-12-13","close":2984.6938},{"date":"2024-12-16","close":3032.449},{"date":"2024-12-17","close":3003.7959},{"date":"2024-12-18","close":2999.0203},{"date":"2024-12-19","close":2922.6123},{"date":"2024-12-20","close":2836.6531},{"date":"2024-12-23","close":2879.6326},{"date":"2024-12-24","close":2841.4285},{"date":"2024-12-26","close":2841.4285},{"date":"2024-12-27","close":2826.8572},{"date":"2024-12-30","close":2894.8572},{"date":"2025-01-02","close":2890.0},{"date":"2025-01-03","close":2919.1428},{"date":"2025-01-06","close":2928.8572},{"date":"2025-01-07","close":2885.1428},{"date":"2025-01-08","close":2875.4285},{"date":"2025-01-09","close":2924.0},{"date":"2025-01-10","close":3006.5715},{"date":"2025-01-13","close":2938.5715},{"date":"2025-01-14","close":2958.0},{"date":"2025-01-15","close":2909.4285},{"date":"2025-01-16","close":2890.0},{"date":"2025-01-17","close":2919.1428},{"date":"2025-01-20","close":2953.1428},{"date":"2025-01-21","close":2928.8572},{"date":"2025-01-22","close":2924.0},{"date":"2025-01-23","close":2831.7144},{"date":"2025-01-24","close":2822.0},{"date":"2025-01-31","close":2724.8572},{"date":"2025-02-03","close":2608.2856},{"date":"2025-02-04","close":2598.5715},{"date":"2025-02-05","close":2705.4285},{"date":"2025-02-06","close":2695.7144},{"date":"2025-02-07","close":2671.4285},{"date":"2025-02-10","close":2671.4285},{"date":"2025-02-11","close":2671.4285},{"date":"2025-02-12","close":2647.1428},{"date":"2025-02-13","close":2700.5715},{"date":"2025-02-14","close":2686.0},{"date":"2025-02-17","close":2666.5715},{"date":"2025-02-18","close":2671.4285},{"date":"2025-02-19","close":2724.8572},{"date":"2025-02-20","close":2715.1428},{"date":"2025-02-21","close":2724.8572},{"date":"2025-02-24","close":2783.1428},{"date":"2025-02-25","close":2739.4285},{"date":"2025-02-26","close":2773.4285},{"date":"2025-02-27","close":2739.4285},{"date":"2025-02-28","close":2686.0},{"date":"2025-03-04","close":2593.7144},{"date":"2025-03-05","close":2705.4285},{"date":"2025-03-06","close":2681.1428},{"date":"2025-03-07","close":2710.2856},{"date":"2025-03-10","close":2710.2856},{"date":"2025-03-11","close":2627.7144},{"date":"2025-03-12","close":2671.4285},{"date":"2025-03-13","close":2671.4285},{"date":"2025-03-14","close":2739.4285},{"date":"2025-03-17","close":2768.5715},{"date":"2025-03-18","close":2788.0},{"date":"2025-03-19","close":2831.7144},{"date":"2025-03-20","close":2788.0},{"date":"2025-03-21","close":2802.5715},{"date":"2025-03-24","close":2841.4285},{"date":"2025-03-25","close":2851.1428},{"date":"2025-03-26","close":2885.1428},{"date":"2025-03-27","close":2817.1428},{"date":"2025-03-28","close":2676.2856},{"date":"2025-03-31","close":2598.5715},{"date":"2025-04-01","close":2700.5715},{"date":"2025-04-02","close":2627.7144},{"date":"2025-04-03","close":2588.8572},{"date":"2025-04-04","close":2647.1428},{"date":"2025-04-07","close":2574.2856},{"date":"2025-04-08","close":2511.1428},{"date":"2025-04-09","close":2409.1428},{"date":"2025-04-10","close":2593.7144},{"date":"2025-04-11","close":2579.1428},{"date":"2025-04-14","close":2627.7144},{"date":"2025-04-15","close":2710.2856},{"date":"2025-04-16","close":2676.2856},{"date":"2025-04-17","close":2729.7144},{"date":"2025-04-18","close":2768.5715},{"date":"2025-04-21","close":2710.2856},{"date":"2025-04-22","close":2758.8572},{"date":"2025-04-23","close":2822.0},{"date":"2025-04-24","close":2817.1428},{"date":"2025-04-25","close":2831.7144},{"date":"2025-04-28","close":2822.0},{"date":"2025-04-29","close":2783.1428},{"date":"2025-04-30","close":2734.5715},{"date":"2025-05-02","close":2710.2856},{"date":"2025-05-07","close":2676.2856},{"date":"2025-05-08","close":2705.4285},{"date":"2025-05-09","close":2676.2856},{"date":"2025-05-12","close":2749.1428},{"date":"2025-05-13","close":2729.7144},{"date":"2025-05-14","close":2724.8572},{"date":"2025-05-15","close":2686.0},{"date":"2025-05-16","close":2603.4285},{"date":"2025-05-19","close":2574.2856},{"date":"2025-05-20","close":2564.5715},{"date":"2025-05-21","close":2579.1428},{"date":"2025-05-22","close":2574.2856},{"date":"2025-05-23","close":2545.1428},{"date":"2025-05-26","close":2535.4285},{"date":"2025-05-27","close":2511.1428},{"date":"2025-05-28","close":2540.2856},{"date":"2025-05-29","close":2603.4285},{"date":"2025-05-30","close":2564.5715},{"date":"2025-06-02","close":2564.5715},{"date":"2025-06-04","close":2642.2856},{"date":"2025-06-05","close":2661.7144},{"date":"2025-06-09","close":2642.2856},{"date":"2025-06-10","close":2671.4285},{"date":"2025-06-11","close":2686.0},{"date":"2025-06-12","close":2671.4285},{"date":"2025-06-13","close":2618.0},{"date":"2025-06-16","close":2608.2856},{"date":"2025-06-17","close":2603.4285},{"date":"2025-06-18","close":2613.1428},{"date":"2025-06-19","close":2603.4285},{"date":"2025-06-20","close":2608.2856},{"date":"2025-06-23","close":2520.8572},{"date":"2025-06-24","close":2564.5715},{"date":"2025-06-25","close":2569.4285},{"date":"2025-06-26","close":2530.5715},{"date":"2025-06-27","close":2496.5715},{"date":"2025-06-30","close":2457.7144},{"date":"2025-07-01","close":2491.7144},{"date":"2025-07-02","close":2506.2856},{"date":"2025-07-03","close":2530.5715},{"date":"2025-07-04","close":2520.8572},{"date":"2025-07-07","close":2501.4285},{"date":"2025-07-08","close":2477.1428},{"date":"2025-07-09","close":2467.4285},{"date":"2025-07-10","close":2462.5715},{"date":"2025-07-11","close":2482.0},{"date":"2025-07-14","close":2550.0},{"date":"2025-07-15","close":2540.2856},{"date":"2025-07-16","close":2506.2856},{"date":"2025-07-17","close":2486.8572},{"date":"2025-07-18","close":2491.7144},{"date":"2025-07-21","close":2501.4285},{"date":"2025-07-22","close":2467.4285},{"date":"2025-07-23","close":2486.8572},{"date":"2025-07-24","close":2477.1428},{"date":"2025-07-25","close":2486.8572},{"date":"2025-07-28","close":2443.1428},{"date":"2025-07-29","close":2438.2856},{"date":"2025-07-30","close":2482.0},{"date":"2025-07-31","close":2448.0},{"date":"2025-08-01","close":2399.4285},{"date":"2025-08-04","close":2409.1428},{"date":"2025-08-05","close":2423.7144},{"date":"2025-08-06","close":2438.2856},{"date":"2025-08-07","close":2433.4285},{"date":"2025-08-08","close":2443.1428},{"date":"2025-08-11","close":2428.5715},{"date":"2025-08-12","close":2428.5715},{"date":"2025-08-13","close":2414.0},{"date":"2025-08-14","close":2423.7144},{"date":"2025-08-18","close":2365.4285},{"date":"2025-08-19","close":2336.2856},{"date":"2025-08-20","close":2355.7144},{"date":"2025-08-21","close":2370.2856},{"date":"2025-08-22","close":2355.7144},{"date":"2025-08-25","close":2394.5715},{"date":"2025-08-26","close":2365.4285},{"date":"2025-08-27","close":2370.2856},{"date":"2025-08-28","close":2316.8572},{"date":"2025-08-29","close":2273.1428},{"date":"2025-09-01","close":2253.7144},{"date":"2025-09-02","close":2253.7144},{"date":"2025-09-03","close":2253.7144},{"date":"2025-09-04","close":2239.1428},{"date":"2025-09-05","close":2239.1428},{"date":"2025-09-08","close":2278.0},{"date":"2025-09-09","close":2253.7144},{"date":"2025-09-10","close":2244.0},{"date":"2025-09-11","close":2273.1428},{"date":"2025-09-12","close":2278.0},{"date":"2025-09-15","close":2253.7144},{"date":"2025-09-16","close":2239.1428},{"date":"2025-09-17","close":2234.2856},{"date":"2025-09-18","close":2244.0},{"date":"2025-09-19","close":2290.0},{"date":"2025-09-22","close":2219.7144},{"date":"2025-09-23","close":2195.4285},{"date":"2025-09-24","close":2180.8572},{"date":"2025-09-25","close":2161.4285},{"date":"2025-09-26","close":2127.4285},{"date":"2025-09-29","close":2078.8572},{"date":"2025-09-30","close":2040.0},{"date":"2025-10-01","close":2064.2856},{"date":"2025-10-02","close":2108.0},{"date":"2025-10-10","close":2040.0},{"date":"2025-10-13","close":2025.4286},{"date":"2025-10-14","close":2185.7144},{"date":"2025-10-15","close":2214.8572},{"date":"2025-10-16","close":2287.7144},{"date":"2025-10-17","close":2239.1428},{"date":"2025-10-20","close":2287.7144},{"date":"2025-10-21","close":2302.2856},{"date":"2025-10-22","close":2292.5715},{"date":"2025-10-23","close":2273.1428},{"date":"2025-10-24","close":2336.2856},{"date":"2025-10-27","close":2346.0},{"date":"2025-10-28","close":2307.1428},{"date":"2025-10-29","close":2316.8572},{"date":"2025-10-30","close":2263.4285},{"date":"2025-10-31","close":2273.1428},{"date":"2025-11-03","close":2214.8572},{"date":"2025-11-04","close":2180.8572},{"date":"2025-11-05","close":2137.1428},{"date":"2025-11-06","close":2161.4285},{"date":"2025-11-07","close":2117.7144},{"date":"2025-11-10","close":2185.7144},{"date":"2025-11-11","close":2185.7144},{"date":"2025-11-12","close":2258.5715},{"date":"2025-11-13","close":2253.7144},{"date":"2025-11-14","close":2190.5715},{"date":"2025-11-17","close":2146.8572},{"date":"2025-11-18","close":2088.5715},{"date":"2025-11-19","close":2093.4285},{"date":"2025-11-20","close":2103.1428},{"date":"2025-11-21","close":2049.7144},{"date":"2025-11-24","close":2035.1428},{"date":"2025-11-25","close":2069.1428},{"date":"2025-11-26","close":2049.7144},{"date":"2025-11-27","close":2078.8572},{"date":"2025-11-28","close":2117.7144},{"date":"2025-12-01","close":2098.2856},{"date":"2025-12-02","close":2146.8572},{"date":"2025-12-03","close":2156.5715},{"date":"2025-12-04","close":2142.0},{"date":"2025-12-05","close":2224.5715},{"date":"2025-12-08","close":2190.5715},{"date":"2025-12-09","close":2171.1428},{"date":"2025-12-10","close":2156.5715},{"date":"2025-12-11","close":2166.2856},{"date":"2025-12-12","close":2166.2856},{"date":"2025-12-15","close":2156.5715},{"date":"2025-12-16","close":2117.7144},{"date":"2025-12-17","close":2127.4285},{"date":"2025-12-18","close":2088.5715},{"date":"2025-12-19","close":2088.5715},{"date":"2025-12-22","close":2137.1428},{"date":"2025-12-23","close":2093.4285},{"date":"2025-12-24","close":2064.2856},{"date":"2025-12-26","close":2040.0},{"date":"2025-12-29","close":2095.0},{"date":"2025-12-30","close":2080.0},{"date":"2026-01-02","close":2170.0},{"date":"2026-01-05","close":2155.0},{"date":"2026-01-06","close":2125.0},{"date":"2026-01-07","close":2120.0},{"date":"2026-01-08","close":2075.0},{"date":"2026-01-09","close":2165.0},{"date":"2026-01-12","close":2155.0},{"date":"2026-01-13","close":2275.0},{"date":"2026-01-14","close":2280.0},{"date":"2026-01-15","close":2280.0},{"date":"2026-01-16","close":2300.0},{"date":"2026-01-19","close":2310.0},{"date":"2026-01-20","close":2290.0},{"date":"2026-01-21","close":2280.0},{"date":"2026-01-22","close":2300.0},{"date":"2026-01-23","close":2265.0},{"date":"2026-01-26","close":2295.0},{"date":"2026-01-27","close":2265.0},{"date":"2026-01-28","close":2245.0},{"date":"2026-01-29","close":2215.0},{"date":"2026-01-30","close":2175.0},{"date":"2026-02-02","close":2140.0},{"date":"2026-02-03","close":2140.0},{"date":"2026-02-04","close":2135.0},{"date":"2026-02-05","close":2130.0},{"date":"2026-02-06","close":2085.0},{"date":"2026-02-09","close":2090.0},{"date":"2026-02-10","close":2135.0},{"date":"2026-02-11","close":2150.0},{"date":"2026-02-12","close":2145.0},{"date":"2026-02-13","close":2110.0},{"date":"2026-02-19","close":2180.0},{"date":"2026-02-20","close":2165.0},{"date":"2026-02-23","close":2165.0},{"date":"2026-02-24","close":2220.0},{"date":"2026-02-25","close":2230.0},{"date":"2026-02-26","close":2200.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2100.0},{"date":"2026-03-04","close":1885.0},{"date":"2026-03-05","close":2050.0},{"date":"2026-03-06","close":2045.0},{"date":"2026-03-09","close":1935.0},{"date":"2026-03-10","close":1993.0},{"date":"2026-03-11","close":2030.0},{"date":"2026-03-12","close":2025.0},{"date":"2026-03-13","close":2020.0},{"date":"2026-03-16","close":2035.0},{"date":"2026-03-17","close":2020.0},{"date":"2026-03-18","close":2065.0},{"date":"2026-03-19","close":2035.0},{"date":"2026-03-20","close":2040.0},{"date":"2026-03-23","close":2005.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2045.0},{"date":"2026-03-26","close":2020.0},{"date":"2026-03-27","close":1999.0},{"date":"2026-03-30","close":1961.0},{"date":"2026-03-31","close":1959.0},{"date":"2026-04-01","close":1985.0},{"date":"2026-04-02","close":1905.0},{"date":"2026-04-03","close":1945.0},{"date":"2026-04-06","close":1970.0},{"date":"2026-04-07","close":1987.0},{"date":"2026-04-08","close":2030.0},{"date":"2026-04-09","close":2000.0},{"date":"2026-04-10","close":2150.0},{"date":"2026-04-13","close":2055.0},{"date":"2026-04-14","close":2140.0},{"date":"2026-04-15","close":2185.0},{"date":"2026-04-16","close":2310.0},{"date":"2026-04-17","close":2315.0},{"date":"2026-04-20","close":2270.0},{"date":"2026-04-21","close":2305.0},{"date":"2026-04-22","close":2340.0},{"date":"2026-04-23","close":2315.0},{"date":"2026-04-24","close":2335.0},{"date":"2026-04-27","close":2320.0},{"date":"2026-04-28","close":2330.0},{"date":"2026-04-29","close":2405.0},{"date":"2026-04-30","close":2365.0},{"date":"2026-05-04","close":2280.0},{"date":"2026-05-06","close":2195.0},{"date":"2026-05-07","close":2230.0},{"date":"2026-05-08","close":2190.0},{"date":"2026-05-11","close":2185.0},{"date":"2026-05-12","close":2190.0},{"date":"2026-05-13","close":2130.0},{"date":"2026-05-14","close":2115.0},{"date":"2026-05-15","close":2060.0},{"date":"2026-05-18","close":2020.0},{"date":"2026-05-19","close":1970.0},{"date":"2026-05-20","close":1894.0},{"date":"2026-05-21","close":1983.0},{"date":"2026-05-22","close":2045.0},{"date":"2026-05-26","close":1985.0},{"date":"2026-05-27","close":1898.0},{"date":"2026-05-28","close":1884.0},{"date":"2026-05-29","close":1809.0},{"date":"2026-06-01","close":1784.0},{"date":"2026-06-02","close":1807.0},{"date":"2026-06-04","close":1970.0},{"date":"2026-06-05","close":1982.0},{"date":"2026-06-08","close":1879.0},{"date":"2026-06-09","close":1906.0},{"date":"2026-06-10","close":1869.0},{"date":"2026-06-11","close":1871.0},{"date":"2026-06-12","close":1901.0},{"date":"2026-06-15","close":1916.0},{"date":"2026-06-16","close":1951.0},{"date":"2026-06-17","close":1960.0},{"date":"2026-06-18","close":1900.0},{"date":"2026-06-19","close":1916.0},{"date":"2026-06-22","close":1897.0},{"date":"2026-06-23","close":1800.0},{"date":"2026-06-24","close":1798.0},{"date":"2026-06-25","close":1759.0},{"date":"2026-06-26","close":1759.0},{"date":"2026-06-29","close":1813.0},{"date":"2026-06-30","close":1795.0},{"date":"2026-07-01","close":1797.0},{"date":"2026-07-02","close":1791.0},{"date":"2026-07-03","close":1798.0},{"date":"2026-07-06","close":1797.0},{"date":"2026-07-07","close":1767.0},{"date":"2026-07-08","close":1741.0},{"date":"2026-07-09","close":1715.0},{"date":"2026-07-10","close":1751.0},{"date":"2026-07-13","close":1744.0},{"date":"2026-07-14","close":1737.0},{"date":"2026-07-15","close":1736.0},{"date":"2026-07-16","close":1777.0},{"date":"2026-07-20","close":1820.0},{"date":"2026-07-21","close":1863.0},{"date":"2026-07-22","close":1863.0},{"date":"2026-07-23","close":1851.0},{"date":"2026-07-24","close":1817.0},{"date":"2026-07-27","close":1819.0},{"date":"2026-07-28","close":1729.0},{"date":"2026-07-29","close":1690.0},{"date":"2026-07-30","close":1662.0},{"date":"2026-07-31","close":1700.0},{"date":"2026-08-03","close":1717.0},{"date":"2026-08-04","close":1715.0},{"date":"2026-08-05","close":1717.0},{"date":"2026-08-06","close":1719.0},{"date":"2026-08-07","close":1726.0},{"date":"2026-08-10","close":1740.0},{"date":"2026-08-11","close":1779.0},{"date":"2026-08-12","close":1778.0},{"date":"2026-08-13","close":1762.0},{"date":"2026-08-14","close":1799.0},{"date":"2026-08-18","close":1772.0},{"date":"2026-08-19","close":1779.0},{"date":"2026-08-20","close":1770.0},{"date":"2026-08-21","close":1694.0},{"date":"2026-08-24","close":1691.0},{"date":"2026-08-25","close":1727.0},{"date":"2026-08-26","close":1701.0},{"date":"2026-08-27","close":1700.0},{"date":"2026-08-28","close":1699.0},{"date":"2026-08-31","close":1696.0},{"date":"2026-09-01","close":1714.0},{"date":"2026-09-02","close":1698.0},{"date":"2026-09-03","close":1686.0},{"date":"2026-09-04","close":1697.0},{"date":"2026-09-07","close":1695.0},{"date":"2026-09-08","close":1680.0},{"date":"2026-09-09","close":1694.0},{"date":"2026-09-10","close":1714.0},{"date":"2026-09-11","close":1675.0},{"date":"2026-09-14","close":1687.0},{"date":"2026-09-15","close":1688.0},{"date":"2026-09-16","close":1925.0},{"date":"2026-09-17","close":1931.0},{"date":"2026-09-18","close":1992.0},{"date":"2026-09-21","close":1999.0},{"date":"2026-09-22","close":2165.0},{"date":"2026-09-23","close":2170.0},{"date":"2026-09-28","close":2175.0},{"date":"2026-09-29","close":2190.0},{"date":"2026-09-30","close":2235.0},{"date":"2026-10-01","close":2220.0},{"date":"2026-10-02","close":2260.0},{"date":"2026-10-06","close":2225.0},{"date":"2026-10-07","close":2200.0},{"date":"2026-10-08","close":2185.0},{"date":"2026-10-12","close":2165.0},{"date":"2026-10-13","close":2110.0},{"date":"2026-10-14","close":2060.0},{"date":"2026-10-15","close":2010.0},{"date":"2026-10-16","close":1988.0},{"date":"2026-10-19","close":1989.0},{"date":"2026-10-20","close":1990.0},{"date":"2026-10-21","close":2000.0},{"date":"2026-10-22","close":1986.0},{"date":"2026-10-23","close":1996.0}],"chart_data":[{"date":"2024-10-24","open":3095,"high":3114,"low":3037,"close":3056,"volume":45468,"rsi_14":23.08,"sma_20":3549.5,"sma_60":3715.33,"sma_120":4121.83},{"date":"2024-10-25","open":3209,"high":3801,"low":3142,"close":3252,"volume":3337362,"rsi_14":33.33,"sma_20":3534.25,"sma_60":3706.08,"sma_120":4107.54},{"date":"2024-10-28","open":3252,"high":3319,"low":3185,"close":3233,"volume":208919,"rsi_14":30.34,"sma_20":3516.5,"sma_60":3697.5,"sma_120":4093.5},{"date":"2024-10-29","open":3238,"high":3252,"low":3161,"close":3228,"volume":178300,"rsi_14":34.84,"sma_20":3495.25,"sma_60":3689.67,"sma_120":4078.5},{"date":"2024-10-30","open":3228,"high":3228,"low":3161,"close":3185,"volume":94542,"rsi_14":32.93,"sma_20":3473.0,"sma_60":3679.92,"sma_120":4063.88},{"date":"2024-10-31","open":3209,"high":3219,"low":3104,"close":3214,"volume":92646,"rsi_14":39.47,"sma_20":3457.0,"sma_60":3672.17,"sma_120":4049.0},{"date":"2024-11-01","open":3142,"high":3204,"low":3114,"close":3114,"volume":76591,"rsi_14":31.52,"sma_20":3439.0,"sma_60":3662.17,"sma_120":4033.92},{"date":"2024-11-04","open":3118,"high":3200,"low":3109,"close":3176,"volume":54145,"rsi_14":38.69,"sma_20":3420.0,"sma_60":3652.58,"sma_120":4019.96},{"date":"2024-11-05","open":3176,"high":3223,"low":3147,"close":3176,"volume":50711,"rsi_14":41.4,"sma_20":3399.5,"sma_60":3646.58,"sma_120":4006.21},{"date":"2024-11-06","open":3219,"high":3219,"low":3085,"close":3085,"volume":105573,"rsi_14":38.24,"sma_20":3380.25,"sma_60":3647.83,"sma_120":3992.42},{"date":"2024-11-07","open":3085,"high":3171,"low":3018,"close":3085,"volume":56620,"rsi_14":41.67,"sma_20":3361.0,"sma_60":3646.33,"sma_120":3978.79},{"date":"2024-11-08","open":3066,"high":3133,"low":3037,"close":3042,"volume":86997,"rsi_14":38.27,"sma_20":3344.0,"sma_60":3641.58,"sma_120":3964.83},{"date":"2024-11-11","open":3042,"high":3042,"low":2932,"close":2951,"volume":109360,"rsi_14":38.75,"sma_20":3320.25,"sma_60":3637.17,"sma_120":3950.17},{"date":"2024-11-12","open":2923,"high":2951,"low":2837,"close":2837,"volume":159003,"rsi_14":32.97,"sma_20":3293.0,"sma_60":3629.5,"sma_120":3934.71},{"date":"2024-11-13","open":2794,"high":2851,"low":2770,"close":2789,"volume":114755,"rsi_14":34.09,"sma_20":3266.0,"sma_60":3616.67,"sma_120":3919.38},{"date":"2024-11-14","open":2760,"high":2942,"low":2760,"close":2794,"volume":83527,"rsi_14":14.71,"sma_20":3240.75,"sma_60":3599.5,"sma_120":3903.75},{"date":"2024-11-15","open":2770,"high":2827,"low":2703,"close":2798,"volume":70859,"rsi_14":15.79,"sma_20":3219.25,"sma_60":3584.08,"sma_120":3887.79},{"date":"2024-11-18","open":2789,"high":2923,"low":2789,"close":2865,"volume":80646,"rsi_14":23.97,"sma_20":3200.5,"sma_60":3567.5,"sma_120":3871.25},{"date":"2024-11-19","open":2865,"high":2899,"low":2837,"close":2841,"volume":40444,"rsi_14":24.65,"sma_20":3185.75,"sma_60":3551.17,"sma_120":3855.67},{"date":"2024-11-20","open":2818,"high":2875,"low":2818,"close":2846,"volume":33289,"rsi_14":21.9,"sma_20":3170.75,"sma_60":3530.08,"sma_120":3841.25},{"date":"2024-11-21","open":2827,"high":2894,"low":2822,"close":2861,"volume":33939,"rsi_14":27.73,"sma_20":3160.5,"sma_60":3508.5,"sma_120":3827.62},{"date":"2024-11-22","open":2832,"high":2899,"low":2832,"close":2875,"volume":54479,"rsi_14":21.1,"sma_20":3140.75,"sma_60":3489.33,"sma_120":3814.12},{"date":"2024-11-25","open":2875,"high":2932,"low":2875,"close":2927,"volume":74909,"rsi_14":28.33,"sma_20":3124.75,"sma_60":3471.5,"sma_120":3801.71},{"date":"2024-11-26","open":2894,"high":2956,"low":2889,"close":2927,"volume":64495,"rsi_14":33.66,"sma_20":3109.0,"sma_60":3454.83,"sma_120":3789.83},{"date":"2024-11-27","open":2899,"high":2956,"low":2846,"close":2851,"volume":72208,"rsi_14":29.06,"sma_20":3091.5,"sma_60":3436.33,"sma_120":3777.04},{"date":"2024-11-28","open":2851,"high":2894,"low":2818,"close":2827,"volume":30927,"rsi_14":30.09,"sma_20":3071.25,"sma_60":3417.92,"sma_120":3763.0},{"date":"2024-11-29","open":2827,"high":2956,"low":2765,"close":2779,"volume":77193,"rsi_14":32.69,"sma_20":3053.75,"sma_60":3400.33,"sma_120":3749.17},{"date":"2024-12-02","open":2884,"high":2884,"low":2732,"close":2736,"volume":83688,"rsi_14":38.2,"sma_20":3030.75,"sma_60":3382.17,"sma_120":3735.5},{"date":"2024-12-03","open":2693,"high":2808,"low":2693,"close":2794,"volume":50981,"rsi_14":50.55,"sma_20":3010.75,"sma_60":3365.92,"sma_120":3722.33},{"date":"2024-12-04","open":2698,"high":2794,"low":2693,"close":2784,"volume":78412,"rsi_14":48.91,"sma_20":2995.0,"sma_60":3348.67,"sma_120":3708.54},{"date":"2024-12-05","open":2760,"high":2784,"low":2693,"close":2693,"volume":132410,"rsi_14":40.0,"sma_20":2974.5,"sma_60":3333.92,"sma_120":3694.0},{"date":"2024-12-06","open":2693,"high":2904,"low":2569,"close":2698,"volume":226627,"rsi_14":31.96,"sma_20":2956.5,"sma_60":3319.75,"sma_120":3679.25},{"date":"2024-12-09","open":2693,"high":2693,"low":2498,"close":2521,"volume":173293,"rsi_14":24.03,"sma_20":2934.0,"sma_60":3303.0,"sma_120":3662.62},{"date":"2024-12-10","open":2521,"high":2712,"low":2521,"close":2698,"volume":90911,"rsi_14":40.61,"sma_20":2926.75,"sma_60":3290.0,"sma_120":3648.46},{"date":"2024-12-11","open":2646,"high":2837,"low":2646,"close":2837,"volume":88975,"rsi_14":48.69,"sma_20":2929.25,"sma_60":3280.17,"sma_120":3634.5},{"date":"2024-12-12","open":2841,"high":2880,"low":2770,"close":2865,"volume":56232,"rsi_14":49.48,"sma_20":2933.0,"sma_60":3272.0,"sma_120":3621.33},{"date":"2024-12-13","open":2841,"high":3013,"low":2841,"close":2985,"volume":175351,"rsi_14":52.88,"sma_20":2942.75,"sma_60":3263.08,"sma_120":3609.71},{"date":"2024-12-16","open":2980,"high":3047,"low":2980,"close":3032,"volume":95571,"rsi_14":55.05,"sma_20":2951.5,"sma_60":3255.0,"sma_120":3599.08},{"date":"2024-12-17","open":3028,"high":3056,"low":2980,"close":3004,"volume":53540,"rsi_14":57.69,"sma_20":2960.0,"sma_60":3246.42,"sma_120":3589.12},{"date":"2024-12-18","open":3004,"high":3032,"low":2966,"close":2999,"volume":56377,"rsi_14":58.82,"sma_20":2968.0,"sma_60":3237.58,"sma_120":3579.62},{"date":"2024-12-19","open":2989,"high":2989,"low":2894,"close":2923,"volume":74427,"rsi_14":57.14,"sma_20":2971.25,"sma_60":3227.08,"sma_120":3569.42},{"date":"2024-12-20","open":2904,"high":2937,"low":2808,"close":2837,"volume":66378,"rsi_14":54.79,"sma_20":2969.25,"sma_60":3214.75,"sma_120":3558.54},{"date":"2024-12-23","open":2837,"high":2889,"low":2837,"close":2880,"volume":36946,"rsi_14":54.17,"sma_20":2966.75,"sma_60":3202.67,"sma_120":3548.46},{"date":"2024-12-24","open":2861,"high":2956,"low":2837,"close":2841,"volume":43848,"rsi_14":52.7,"sma_20":2962.25,"sma_60":3188.83,"sma_120":3538.17},{"date":"2024-12-26","open":2856,"high":2870,"low":2837,"close":2841,"volume":28880,"rsi_14":57.64,"sma_20":2961.75,"sma_60":3175.42,"sma_120":3527.83},{"date":"2024-12-27","open":2846,"high":2905,"low":2798,"close":2827,"volume":46461,"rsi_14":53.95,"sma_20":2959.25,"sma_60":3162.5,"sma_120":3517.96},{"date":"2024-12-30","open":2832,"high":2895,"low":2803,"close":2895,"volume":23582,"rsi_14":67.71,"sma_20":2962.75,"sma_60":3151.83,"sma_120":3508.67},{"date":"2025-01-02","open":2866,"high":2909,"low":2846,"close":2890,"volume":48991,"rsi_14":59.62,"sma_20":2968.25,"sma_60":3139.67,"sma_120":3498.83},{"date":"2025-01-03","open":2866,"high":2939,"low":2866,"close":2919,"volume":39321,"rsi_14":52.63,"sma_20":2972.25,"sma_60":3127.5,"sma_120":3489.75},{"date":"2025-01-06","open":2919,"high":2948,"low":2914,"close":2929,"volume":23510,"rsi_14":51.16,"sma_20":2977.25,"sma_60":3117.5,"sma_120":3480.71},{"date":"2025-01-07","open":2934,"high":2958,"low":2885,"close":2885,"volume":56825,"rsi_14":36.28,"sma_20":2984.75,"sma_60":3106.75,"sma_120":3471.46},{"date":"2025-01-08","open":2866,"high":2924,"low":2861,"close":2875,"volume":43315,"rsi_14":29.52,"sma_20":2991.5,"sma_60":3097.33,"sma_120":3461.04},{"date":"2025-01-09","open":2880,"high":2953,"low":2851,"close":2924,"volume":53691,"rsi_14":37.61,"sma_20":3010.0,"sma_60":3088.08,"sma_120":3451.12},{"date":"2025-01-10","open":2919,"high":3050,"low":2914,"close":3007,"volume":138796,"rsi_14":46.4,"sma_20":3023.5,"sma_60":3081.08,"sma_120":3442.38},{"date":"2025-01-13","open":3002,"high":3002,"low":2919,"close":2939,"volume":81339,"rsi_14":47.15,"sma_20":3026.25,"sma_60":3073.83,"sma_120":3432.42},{"date":"2025-01-14","open":2919,"high":2992,"low":2875,"close":2958,"volume":78486,"rsi_14":56.88,"sma_20":3028.5,"sma_60":3067.42,"sma_120":3422.62},{"date":"2025-01-15","open":2953,"high":2997,"low":2900,"close":2909,"volume":72365,"rsi_14":48.18,"sma_20":3022.0,"sma_60":3061.33,"sma_120":3413.08},{"date":"2025-01-16","open":2929,"high":2953,"low":2890,"close":2890,"volume":47430,"rsi_14":50.0,"sma_20":3012.0,"sma_60":3054.67,"sma_120":3404.12},{"date":"2025-01-17","open":2934,"high":2934,"low":2885,"close":2919,"volume":51620,"rsi_14":52.68,"sma_20":3005.0,"sma_60":3050.25,"sma_120":3395.25},{"date":"2025-01-20","open":2924,"high":3026,"low":2919,"close":2953,"volume":97564,"rsi_14":62.26,"sma_20":3000.0,"sma_60":3046.25,"sma_120":3387.33},{"date":"2025-01-21","open":2934,"high":2982,"low":2924,"close":2929,"volume":55089,"rsi_14":53.61,"sma_20":2997.75,"sma_60":3043.17,"sma_120":3379.25},{"date":"2025-01-22","open":2929,"high":2939,"low":2885,"close":2924,"volume":65873,"rsi_14":53.61,"sma_20":2999.75,"sma_60":3036.58,"sma_120":3371.33},{"date":"2025-01-23","open":2905,"high":2909,"low":2832,"close":2832,"volume":105273,"rsi_14":41.82,"sma_20":2994.75,"sma_60":3028.75,"sma_120":3363.12},{"date":"2025-01-24","open":2846,"high":2846,"low":2647,"close":2822,"volume":146618,"rsi_14":40.0,"sma_20":2991.25,"sma_60":3020.83,"sma_120":3355.25},{"date":"2025-01-31","open":2822,"high":2837,"low":2720,"close":2725,"volume":99305,"rsi_14":36.36,"sma_20":2982.75,"sma_60":3012.0,"sma_120":3345.96},{"date":"2025-02-03","open":2725,"high":2725,"low":2594,"close":2608,"volume":123899,"rsi_14":30.77,"sma_20":2971.5,"sma_60":3000.67,"sma_120":3336.42},{"date":"2025-02-04","open":2608,"high":2652,"low":2594,"close":2599,"volume":149512,"rsi_14":25.19,"sma_20":2956.25,"sma_60":2990.92,"sma_120":3326.54},{"date":"2025-02-05","open":2608,"high":2720,"low":2608,"close":2705,"volume":115664,"rsi_14":27.86,"sma_20":2946.75,"sma_60":2981.92,"sma_120":3317.25},{"date":"2025-02-06","open":2710,"high":2739,"low":2681,"close":2696,"volume":64315,"rsi_14":30.47,"sma_20":2935.25,"sma_60":2972.75,"sma_120":3309.67},{"date":"2025-02-07","open":2676,"high":2705,"low":2652,"close":2671,"volume":30963,"rsi_14":27.13,"sma_20":2922.0,"sma_60":2964.75,"sma_120":3306.29},{"date":"2025-02-10","open":2667,"high":2715,"low":2608,"close":2671,"volume":64073,"rsi_14":29.41,"sma_20":2911.0,"sma_60":2956.75,"sma_120":3301.54},{"date":"2025-02-11","open":2676,"high":2701,"low":2642,"close":2671,"volume":50648,"rsi_14":30.43,"sma_20":2900.5,"sma_60":2949.5,"sma_120":3295.54},{"date":"2025-02-12","open":2671,"high":2671,"low":2618,"close":2647,"volume":57456,"rsi_14":25.44,"sma_20":2886.25,"sma_60":2943.42,"sma_120":3290.29},{"date":"2025-02-13","open":2647,"high":2730,"low":2647,"close":2701,"volume":75154,"rsi_14":27.97,"sma_20":2870.5,"sma_60":2940.25,"sma_120":3284.88},{"date":"2025-02-14","open":2701,"high":2754,"low":2652,"close":2686,"volume":111060,"rsi_14":28.45,"sma_20":2857.5,"sma_60":2937.67,"sma_120":3277.17},{"date":"2025-02-17","open":2676,"high":2691,"low":2662,"close":2667,"volume":51458,"rsi_14":27.73,"sma_20":2842.5,"sma_60":2934.67,"sma_120":3267.08},{"date":"2025-02-18","open":2647,"high":2696,"low":2647,"close":2671,"volume":63606,"rsi_14":33.66,"sma_20":2830.25,"sma_60":2931.67,"sma_120":3257.88},{"date":"2025-02-19","open":2671,"high":2739,"low":2633,"close":2725,"volume":104615,"rsi_14":40.91,"sma_20":2821.75,"sma_60":2928.42,"sma_120":3247.96},{"date":"2025-02-20","open":2725,"high":2759,"low":2696,"close":2715,"volume":59000,"rsi_14":48.91,"sma_20":2811.25,"sma_60":2925.42,"sma_120":3238.29},{"date":"2025-02-21","open":2769,"high":2837,"low":2725,"close":2725,"volume":120636,"rsi_14":67.14,"sma_20":2799.5,"sma_60":2922.5,"sma_120":3226.29},{"date":"2025-02-24","open":2696,"high":2832,"low":2681,"close":2783,"volume":98640,"rsi_14":73.75,"sma_20":2792.0,"sma_60":2920.33,"sma_120":3214.42},{"date":"2025-02-25","open":2764,"high":2793,"low":2739,"close":2739,"volume":78914,"rsi_14":55.22,"sma_20":2782.5,"sma_60":2917.17,"sma_120":3203.25},{"date":"2025-02-26","open":2759,"high":2812,"low":2739,"close":2773,"volume":74954,"rsi_14":61.11,"sma_20":2779.5,"sma_60":2913.67,"sma_120":3192.58},{"date":"2025-02-27","open":2769,"high":2778,"low":2715,"close":2739,"volume":57228,"rsi_14":59.46,"sma_20":2775.25,"sma_60":2909.58,"sma_120":3182.21},{"date":"2025-02-28","open":2739,"high":2773,"low":2623,"close":2686,"volume":82100,"rsi_14":51.76,"sma_20":2773.25,"sma_60":2905.92,"sma_120":3171.12},{"date":"2025-03-04","open":2671,"high":2681,"low":2569,"close":2594,"volume":86703,"rsi_14":42.31,"sma_20":2772.5,"sma_60":2901.08,"sma_120":3159.5},{"date":"2025-03-05","open":2584,"high":2715,"low":2584,"close":2705,"volume":63891,"rsi_14":54.92,"sma_20":2778.0,"sma_60":2899.0,"sma_120":3149.67},{"date":"2025-03-06","open":2720,"high":2773,"low":2681,"close":2681,"volume":72545,"rsi_14":48.28,"sma_20":2776.75,"sma_60":2897.25,"sma_120":3139.71},{"date":"2025-03-07","open":2671,"high":2769,"low":2652,"close":2710,"volume":62354,"rsi_14":52.1,"sma_20":2777.5,"sma_60":2895.0,"sma_120":3130.46},{"date":"2025-03-10","open":2671,"high":2749,"low":2652,"close":2710,"volume":68564,"rsi_14":53.91,"sma_20":2779.5,"sma_60":2892.92,"sma_120":3120.79},{"date":"2025-03-11","open":2691,"high":2691,"low":2608,"close":2628,"volume":127378,"rsi_14":46.56,"sma_20":2777.25,"sma_60":2891.0,"sma_120":3112.46},{"date":"2025-03-12","open":2637,"high":2691,"low":2623,"close":2671,"volume":69928,"rsi_14":45.74,"sma_20":2777.25,"sma_60":2889.75,"sma_120":3104.75},{"date":"2025-03-13","open":2676,"high":2735,"low":2667,"close":2671,"volume":66321,"rsi_14":46.46,"sma_20":2778.5,"sma_60":2891.58,"sma_120":3097.29},{"date":"2025-03-14","open":2686,"high":2739,"low":2671,"close":2739,"volume":45969,"rsi_14":51.08,"sma_20":2780.5,"sma_60":2891.5,"sma_120":3090.75},{"date":"2025-03-17","open":2739,"high":2798,"low":2730,"close":2769,"volume":84790,"rsi_14":48.87,"sma_20":2784.75,"sma_60":2889.5,"sma_120":3084.83},{"date":"2025-03-18","open":2764,"high":2798,"low":2764,"close":2788,"volume":34982,"rsi_14":53.91,"sma_20":2791.0,"sma_60":2887.33,"sma_120":3079.67},{"date":"2025-03-19","open":2803,"high":2861,"low":2769,"close":2832,"volume":114017,"rsi_14":54.62,"sma_20":2799.25,"sma_60":2883.83,"sma_120":3073.46},{"date":"2025-03-20","open":2832,"high":2856,"low":2783,"close":2788,"volume":49645,"rsi_14":53.79,"sma_20":2802.5,"sma_60":2878.75,"sma_120":3066.88},{"date":"2025-03-21","open":2798,"high":2822,"low":2739,"close":2803,"volume":67922,"rsi_14":59.68,"sma_20":2807.0,"sma_60":2874.42,"sma_120":3060.42},{"date":"2025-03-24","open":2803,"high":2875,"low":2744,"close":2841,"volume":91206,"rsi_14":72.57,"sma_20":2813.0,"sma_60":2870.83,"sma_120":3054.21},{"date":"2025-03-25","open":2919,"high":3021,"low":2851,"close":2851,"volume":650449,"rsi_14":66.3,"sma_20":2816.5,"sma_60":2868.75,"sma_120":3047.92},{"date":"2025-03-26","open":2817,"high":2914,"low":2817,"close":2885,"volume":114634,"rsi_14":72.34,"sma_20":2824.0,"sma_60":2868.75,"sma_120":3041.75},{"date":"2025-03-27","open":2885,"high":2890,"low":2798,"close":2817,"volume":105548,"rsi_14":60.78,"sma_20":2826.25,"sma_60":2866.83,"sma_120":3034.75},{"date":"2025-03-28","open":2803,"high":2803,"low":2676,"close":2676,"volume":119543,"rsi_14":47.33,"sma_20":2823.0,"sma_60":2863.17,"sma_120":3026.0},{"date":"2025-03-31","open":2662,"high":2676,"low":2589,"close":2599,"volume":56781,"rsi_14":47.69,"sma_20":2818.5,"sma_60":2858.17,"sma_120":3016.79},{"date":"2025-04-01","open":2603,"high":2788,"low":2603,"close":2701,"volume":42412,"rsi_14":52.11,"sma_20":2824.0,"sma_60":2856.0,"sma_120":3009.25},{"date":"2025-04-02","open":2705,"high":2720,"low":2628,"close":2628,"volume":56677,"rsi_14":47.13,"sma_20":2820.0,"sma_60":2851.42,"sma_120":3001.62},{"date":"2025-04-03","open":2574,"high":2637,"low":2565,"close":2589,"volume":74041,"rsi_14":39.74,"sma_20":2815.25,"sma_60":2846.25,"sma_120":2992.96},{"date":"2025-04-04","open":2560,"high":2759,"low":2555,"close":2647,"volume":87434,"rsi_14":42.04,"sma_20":2812.0,"sma_60":2841.58,"sma_120":2984.54},{"date":"2025-04-07","open":2555,"high":2628,"low":2472,"close":2574,"volume":142150,"rsi_14":36.9,"sma_20":2805.0,"sma_60":2835.5,"sma_120":2976.5},{"date":"2025-04-08","open":2584,"high":2608,"low":2506,"close":2511,"volume":70539,"rsi_14":30.81,"sma_20":2799.0,"sma_60":2829.08,"sma_120":2967.92},{"date":"2025-04-09","open":2511,"high":2526,"low":2409,"close":2409,"volume":77064,"rsi_14":28.8,"sma_20":2785.5,"sma_60":2821.08,"sma_120":2959.21},{"date":"2025-04-10","open":2477,"high":2633,"low":2477,"close":2594,"volume":71142,"rsi_14":40.18,"sma_20":2781.5,"sma_60":2815.42,"sma_120":2951.75},{"date":"2025-04-11","open":2594,"high":2594,"low":2521,"close":2579,"volume":57356,"rsi_14":37.38,"sma_20":2773.25,"sma_60":2808.08,"sma_120":2944.58},{"date":"2025-04-14","open":2613,"high":2662,"low":2584,"close":2628,"volume":60949,"rsi_14":39.64,"sma_20":2766.0,"sma_60":2802.75,"sma_120":2938.29},{"date":"2025-04-15","open":2691,"high":2793,"low":2667,"close":2710,"volume":125954,"rsi_14":42.24,"sma_20":2762.0,"sma_60":2798.5,"sma_120":2932.96},{"date":"2025-04-16","open":2730,"high":2744,"low":2667,"close":2676,"volume":33535,"rsi_14":43.56,"sma_20":2754.0,"sma_60":2794.5,"sma_120":2927.92},{"date":"2025-04-17","open":2686,"high":2773,"low":2676,"close":2730,"volume":68118,"rsi_14":52.66,"sma_20":2751.0,"sma_60":2791.75,"sma_120":2923.21},{"date":"2025-04-18","open":2730,"high":2769,"low":2720,"close":2769,"volume":45079,"rsi_14":58.79,"sma_20":2749.25,"sma_60":2789.17,"sma_120":2919.71},{"date":"2025-04-21","open":2788,"high":2793,"low":2710,"close":2710,"volume":33830,"rsi_14":50.53,"sma_20":2742.5,"sma_60":2785.0,"sma_120":2915.62},{"date":"2025-04-22","open":2696,"high":2773,"low":2671,"close":2759,"volume":57676,"rsi_14":57.3,"sma_20":2737.75,"sma_60":2782.08,"sma_120":2912.62},{"date":"2025-04-23","open":2783,"high":2822,"low":2759,"close":2822,"volume":104309,"rsi_14":62.63,"sma_20":2734.5,"sma_60":2780.33,"sma_120":2908.46},{"date":"2025-04-24","open":2822,"high":2837,"low":2793,"close":2817,"volume":42884,"rsi_14":59.78,"sma_20":2734.5,"sma_60":2780.08,"sma_120":2904.42},{"date":"2025-04-25","open":2827,"high":2841,"low":2798,"close":2832,"volume":70513,"rsi_14":65.87,"sma_20":2742.5,"sma_60":2780.25,"sma_120":2900.54},{"date":"2025-04-28","open":2832,"high":2851,"low":2807,"close":2822,"volume":36574,"rsi_14":70.51,"sma_20":2754.0,"sma_60":2781.92,"sma_120":2896.96},{"date":"2025-04-29","open":2827,"high":2851,"low":2759,"close":2783,"volume":93648,"rsi_14":76.92,"sma_20":2758.25,"sma_60":2784.92,"sma_120":2892.79},{"date":"2025-04-30","open":2827,"high":2827,"low":2720,"close":2735,"volume":52144,"rsi_14":62.61,"sma_20":2763.75,"sma_60":2787.25,"sma_120":2889.08},{"date":"2025-05-02","open":2720,"high":2744,"low":2701,"close":2710,"volume":37814,"rsi_14":61.54,"sma_20":2770.0,"sma_60":2787.33,"sma_120":2884.62},{"date":"2025-05-07","open":2686,"high":2715,"low":2657,"close":2676,"volume":30614,"rsi_14":54.39,"sma_20":2771.5,"sma_60":2787.0,"sma_120":2879.88},{"date":"2025-05-08","open":2676,"high":2705,"low":2676,"close":2705,"volume":36895,"rsi_14":49.51,"sma_20":2778.25,"sma_60":2787.58,"sma_120":2876.17},{"date":"2025-05-09","open":2715,"high":2715,"low":2671,"close":2676,"volume":37696,"rsi_14":50.0,"sma_20":2786.75,"sma_60":2787.67,"sma_120":2872.21},{"date":"2025-05-12","open":2681,"high":2754,"low":2681,"close":2749,"volume":67054,"rsi_14":51.89,"sma_20":2804.25,"sma_60":2789.0,"sma_120":2869.25},{"date":"2025-05-13","open":2754,"high":2764,"low":2725,"close":2730,"volume":40829,"rsi_14":46.08,"sma_20":2811.25,"sma_60":2790.42,"sma_120":2866.92},{"date":"2025-05-14","open":2725,"high":2749,"low":2701,"close":2725,"volume":35017,"rsi_14":51.65,"sma_20":2818.75,"sma_60":2790.83,"sma_120":2865.54},{"date":"2025-05-15","open":2739,"high":2739,"low":2671,"close":2686,"volume":38986,"rsi_14":41.57,"sma_20":2821.75,"sma_60":2790.83,"sma_120":2864.25},{"date":"2025-05-16","open":2691,"high":2701,"low":2603,"close":2603,"volume":138480,"rsi_14":25.81,"sma_20":2816.25,"sma_60":2789.75,"sma_120":2862.21},{"date":"2025-05-19","open":2623,"high":2623,"low":2545,"close":2574,"volume":67884,"rsi_14":24.49,"sma_20":2811.0,"sma_60":2788.08,"sma_120":2859.88},{"date":"2025-05-20","open":2569,"high":2613,"low":2565,"close":2565,"volume":41424,"rsi_14":21.65,"sma_20":2802.5,"sma_60":2785.33,"sma_120":2856.88},{"date":"2025-05-21","open":2579,"high":2608,"low":2565,"close":2579,"volume":31767,"rsi_14":24.49,"sma_20":2792.75,"sma_60":2783.0,"sma_120":2854.21},{"date":"2025-05-22","open":2560,"high":2584,"low":2560,"close":2574,"volume":31463,"rsi_14":26.37,"sma_20":2785.75,"sma_60":2780.42,"sma_120":2851.46},{"date":"2025-05-23","open":2574,"high":2594,"low":2535,"close":2545,"volume":48219,"rsi_14":27.59,"sma_20":2774.75,"sma_60":2776.33,"sma_120":2848.33},{"date":"2025-05-26","open":2574,"high":2574,"low":2477,"close":2535,"volume":30931,"rsi_14":28.57,"sma_20":2760.0,"sma_60":2772.83,"sma_120":2845.0},{"date":"2025-05-27","open":2540,"high":2545,"low":2492,"close":2511,"volume":52722,"rsi_14":29.27,"sma_20":2744.25,"sma_60":2768.33,"sma_120":2841.0},{"date":"2025-05-28","open":2516,"high":2574,"low":2506,"close":2540,"volume":44183,"rsi_14":29.27,"sma_20":2729.25,"sma_60":2764.92,"sma_120":2837.25},{"date":"2025-05-29","open":2540,"high":2613,"low":2540,"close":2603,"volume":74319,"rsi_14":41.57,"sma_20":2718.0,"sma_60":2763.5,"sma_120":2834.71},{"date":"2025-05-30","open":2603,"high":2667,"low":2560,"close":2565,"volume":92622,"rsi_14":26.83,"sma_20":2706.75,"sma_60":2763.0,"sma_120":2832.04},{"date":"2025-06-02","open":2560,"high":2613,"low":2555,"close":2565,"volume":55968,"rsi_14":28.21,"sma_20":2698.0,"sma_60":2760.58,"sma_120":2829.79},{"date":"2025-06-04","open":2574,"high":2642,"low":2574,"close":2642,"volume":59753,"rsi_14":40.86,"sma_20":2694.5,"sma_60":2759.92,"sma_120":2828.58},{"date":"2025-06-05","open":2642,"high":2715,"low":2642,"close":2662,"volume":71587,"rsi_14":47.19,"sma_20":2693.75,"sma_60":2759.08,"sma_120":2827.04},{"date":"2025-06-09","open":2662,"high":2720,"low":2642,"close":2642,"volume":61350,"rsi_14":55.26,"sma_20":2690.5,"sma_60":2757.92,"sma_120":2825.42},{"date":"2025-06-10","open":2642,"high":2701,"low":2642,"close":2671,"volume":60871,"rsi_14":63.16,"sma_20":2690.25,"sma_60":2758.67,"sma_120":2824.83},{"date":"2025-06-11","open":2676,"high":2701,"low":2647,"close":2686,"volume":118243,"rsi_14":66.23,"sma_20":2687.0,"sma_60":2758.92,"sma_120":2824.33},{"date":"2025-06-12","open":2696,"high":2701,"low":2667,"close":2671,"volume":69120,"rsi_14":62.34,"sma_20":2684.0,"sma_60":2758.92,"sma_120":2825.25},{"date":"2025-06-13","open":2691,"high":2691,"low":2608,"close":2618,"volume":105470,"rsi_14":55.17,"sma_20":2678.5,"sma_60":2756.83,"sma_120":2824.17},{"date":"2025-06-16","open":2618,"high":2647,"low":2579,"close":2608,"volume":78667,"rsi_14":57.83,"sma_20":2674.5,"sma_60":2754.08,"sma_120":2821.79},{"date":"2025-06-17","open":2613,"high":2642,"low":2584,"close":2603,"volume":54565,"rsi_14":58.54,"sma_20":2674.5,"sma_60":2750.92,"sma_120":2819.12},{"date":"2025-06-18","open":2599,"high":2618,"low":2574,"close":2613,"volume":71827,"rsi_14":63.29,"sma_20":2676.5,"sma_60":2747.17,"sma_120":2815.5},{"date":"2025-06-19","open":2633,"high":2642,"low":2594,"close":2603,"volume":64597,"rsi_14":58.67,"sma_20":2678.5,"sma_60":2744.0,"sma_120":2811.38},{"date":"2025-06-20","open":2584,"high":2637,"low":2584,"close":2608,"volume":64416,"rsi_14":50.79,"sma_20":2680.0,"sma_60":2740.67,"sma_120":2807.54},{"date":"2025-06-23","open":2565,"high":2574,"low":2487,"close":2521,"volume":189785,"rsi_14":43.84,"sma_20":2677.25,"sma_60":2735.17,"sma_120":2803.0},{"date":"2025-06-24","open":2555,"high":2589,"low":2535,"close":2565,"volume":84564,"rsi_14":50.0,"sma_20":2678.25,"sma_60":2730.25,"sma_120":2799.5},{"date":"2025-06-25","open":2545,"high":2605,"low":2545,"close":2569,"volume":97582,"rsi_14":38.81,"sma_20":2680.0,"sma_60":2724.83,"sma_120":2796.79},{"date":"2025-06-26","open":2569,"high":2569,"low":2506,"close":2531,"volume":81640,"rsi_14":30.99,"sma_20":2681.0,"sma_60":2719.92,"sma_120":2793.38},{"date":"2025-06-27","open":2531,"high":2535,"low":2477,"close":2497,"volume":137855,"rsi_14":29.73,"sma_20":2678.75,"sma_60":2716.83,"sma_120":2790.0},{"date":"2025-06-30","open":2487,"high":2497,"low":2448,"close":2458,"volume":82849,"rsi_14":21.05,"sma_20":2671.25,"sma_60":2714.42,"sma_120":2786.29},{"date":"2025-07-01","open":2458,"high":2516,"low":2458,"close":2492,"volume":51900,"rsi_14":25.0,"sma_20":2667.5,"sma_60":2710.83,"sma_120":2783.42},{"date":"2025-07-02","open":2492,"high":2516,"low":2443,"close":2506,"volume":93046,"rsi_14":28.75,"sma_20":2664.5,"sma_60":2708.75,"sma_120":2780.08},{"date":"2025-07-03","open":2492,"high":2535,"low":2487,"close":2531,"volume":106668,"rsi_14":37.84,"sma_20":2658.75,"sma_60":2707.75,"sma_120":2777.0},{"date":"2025-07-04","open":2531,"high":2545,"low":2501,"close":2521,"volume":49839,"rsi_14":37.84,"sma_20":2651.5,"sma_60":2705.58,"sma_120":2773.58},{"date":"2025-07-07","open":2521,"high":2521,"low":2487,"close":2501,"volume":33945,"rsi_14":36.36,"sma_20":2644.25,"sma_60":2704.33,"sma_120":2769.92},{"date":"2025-07-08","open":2477,"high":2511,"low":2453,"close":2477,"volume":63178,"rsi_14":32.5,"sma_20":2634.25,"sma_60":2703.75,"sma_120":2766.42},{"date":"2025-07-09","open":2477,"high":2482,"low":2433,"close":2467,"volume":68195,"rsi_14":32.5,"sma_20":2623.0,"sma_60":2704.75,"sma_120":2762.92},{"date":"2025-07-10","open":2463,"high":2472,"low":2443,"close":2463,"volume":81913,"rsi_14":31.25,"sma_20":2612.25,"sma_60":2702.5,"sma_120":2758.96},{"date":"2025-07-11","open":2463,"high":2487,"low":2453,"close":2482,"volume":68107,"rsi_14":43.94,"sma_20":2605.25,"sma_60":2700.83,"sma_120":2754.46},{"date":"2025-07-14","open":2482,"high":2628,"low":2448,"close":2550,"volume":247466,"rsi_14":47.89,"sma_20":2602.25,"sma_60":2699.5,"sma_120":2751.12},{"date":"2025-07-15","open":2540,"high":2550,"low":2511,"close":2540,"volume":93756,"rsi_14":45.83,"sma_20":2599.0,"sma_60":2696.58,"sma_120":2747.54},{"date":"2025-07-16","open":2531,"high":2565,"low":2497,"close":2506,"volume":67700,"rsi_14":46.48,"sma_20":2593.5,"sma_60":2693.67,"sma_120":2744.08},{"date":"2025-07-17","open":2511,"high":2511,"low":2463,"close":2487,"volume":125479,"rsi_14":48.53,"sma_20":2587.5,"sma_60":2689.5,"sma_120":2740.62},{"date":"2025-07-18","open":2497,"high":2511,"low":2477,"close":2492,"volume":62185,"rsi_14":55.74,"sma_20":2581.5,"sma_60":2684.75,"sma_120":2736.96},{"date":"2025-07-21","open":2492,"high":2516,"low":2463,"close":2501,"volume":46791,"rsi_14":51.79,"sma_20":2580.5,"sma_60":2681.17,"sma_120":2733.08},{"date":"2025-07-22","open":2501,"high":2501,"low":2463,"close":2467,"volume":87148,"rsi_14":43.33,"sma_20":2575.5,"sma_60":2676.17,"sma_120":2729.12},{"date":"2025-07-23","open":2477,"high":2531,"low":2477,"close":2487,"volume":140377,"rsi_14":42.37,"sma_20":2571.25,"sma_60":2670.42,"sma_120":2725.38},{"date":"2025-07-24","open":2487,"high":2497,"low":2463,"close":2477,"volume":77444,"rsi_14":42.37,"sma_20":2568.5,"sma_60":2664.58,"sma_120":2722.33},{"date":"2025-07-25","open":2477,"high":2497,"low":2453,"close":2487,"volume":53311,"rsi_14":47.37,"sma_20":2568.0,"sma_60":2658.67,"sma_120":2719.46},{"date":"2025-07-28","open":2472,"high":2492,"low":2433,"close":2443,"volume":80794,"rsi_14":44.26,"sma_20":2567.25,"sma_60":2652.17,"sma_120":2717.04},{"date":"2025-07-29","open":2433,"high":2453,"low":2409,"close":2438,"volume":58508,"rsi_14":45.0,"sma_20":2564.5,"sma_60":2646.25,"sma_120":2715.58},{"date":"2025-07-30","open":2438,"high":2501,"low":2433,"close":2482,"volume":121689,"rsi_14":52.94,"sma_20":2563.25,"sma_60":2641.92,"sma_120":2714.58},{"date":"2025-07-31","open":2492,"high":2501,"low":2438,"close":2448,"volume":85072,"rsi_14":45.07,"sma_20":2559.0,"sma_60":2637.42,"sma_120":2712.38},{"date":"2025-08-01","open":2463,"high":2463,"low":2390,"close":2399,"volume":124936,"rsi_14":26.87,"sma_20":2552.75,"sma_60":2632.67,"sma_120":2709.83},{"date":"2025-08-04","open":2419,"high":2419,"low":2361,"close":2409,"volume":39424,"rsi_14":29.85,"sma_20":2548.0,"sma_60":2627.58,"sma_120":2707.58},{"date":"2025-08-05","open":2409,"high":2438,"low":2409,"close":2424,"volume":55626,"rsi_14":36.51,"sma_20":2545.25,"sma_60":2623.25,"sma_120":2705.46},{"date":"2025-08-06","open":2438,"high":2453,"low":2424,"close":2438,"volume":61474,"rsi_14":41.94,"sma_20":2543.75,"sma_60":2617.92,"sma_120":2703.46},{"date":"2025-08-07","open":2448,"high":2453,"low":2419,"close":2433,"volume":34949,"rsi_14":40.32,"sma_20":2542.25,"sma_60":2612.83,"sma_120":2701.62},{"date":"2025-08-08","open":2433,"high":2448,"low":2424,"close":2443,"volume":63665,"rsi_14":40.32,"sma_20":2540.25,"sma_60":2608.0,"sma_120":2699.42},{"date":"2025-08-11","open":2443,"high":2453,"low":2429,"close":2429,"volume":45692,"rsi_14":43.1,"sma_20":2534.0,"sma_60":2603.58,"sma_120":2697.21},{"date":"2025-08-12","open":2433,"high":2448,"low":2419,"close":2429,"volume":38070,"rsi_14":38.89,"sma_20":2528.25,"sma_60":2600.58,"sma_120":2695.17},{"date":"2025-08-13","open":2414,"high":2438,"low":2404,"close":2414,"volume":62211,"rsi_14":38.18,"sma_20":2523.5,"sma_60":2597.83,"sma_120":2692.96},{"date":"2025-08-14","open":2414,"high":2448,"low":2414,"close":2424,"volume":48619,"rsi_14":38.18,"sma_20":2520.25,"sma_60":2595.42,"sma_120":2690.38},{"date":"2025-08-18","open":2429,"high":2429,"low":2365,"close":2365,"volume":55105,"rsi_14":36.21,"sma_20":2513.75,"sma_60":2591.75,"sma_120":2687.38},{"date":"2025-08-19","open":2385,"high":2385,"low":2331,"close":2336,"volume":75383,"rsi_14":33.33,"sma_20":2505.25,"sma_60":2587.67,"sma_120":2684.04},{"date":"2025-08-20","open":2346,"high":2365,"low":2317,"close":2356,"volume":30777,"rsi_14":27.59,"sma_20":2499.5,"sma_60":2584.42,"sma_120":2680.38},{"date":"2025-08-21","open":2370,"high":2395,"low":2356,"close":2370,"volume":29368,"rsi_14":35.19,"sma_20":2493.5,"sma_60":2581.58,"sma_120":2677.21},{"date":"2025-08-22","open":2351,"high":2404,"low":2331,"close":2356,"volume":60679,"rsi_14":40.43,"sma_20":2487.25,"sma_60":2578.92,"sma_120":2673.62},{"date":"2025-08-25","open":2356,"high":2395,"low":2351,"close":2395,"volume":47244,"rsi_14":47.17,"sma_20":2482.5,"sma_60":2576.42,"sma_120":2670.67},{"date":"2025-08-26","open":2365,"high":2409,"low":2346,"close":2365,"volume":29710,"rsi_14":39.29,"sma_20":2478.5,"sma_60":2572.33,"sma_120":2667.92},{"date":"2025-08-27","open":2356,"high":2375,"low":2346,"close":2370,"volume":30893,"rsi_14":37.04,"sma_20":2475.0,"sma_60":2569.0,"sma_120":2666.0},{"date":"2025-08-28","open":2351,"high":2380,"low":2312,"close":2317,"volume":82183,"rsi_14":31.25,"sma_20":2466.5,"sma_60":2564.75,"sma_120":2662.67},{"date":"2025-08-29","open":2331,"high":2331,"low":2268,"close":2273,"volume":106523,"rsi_14":25.35,"sma_20":2457.5,"sma_60":2558.42,"sma_120":2659.17},{"date":"2025-09-01","open":2263,"high":2273,"low":2244,"close":2254,"volume":45296,"rsi_14":25.0,"sma_20":2450.0,"sma_60":2551.42,"sma_120":2655.25},{"date":"2025-09-02","open":2254,"high":2268,"low":2234,"close":2254,"volume":76650,"rsi_14":25.0,"sma_20":2442.0,"sma_60":2544.75,"sma_120":2651.33},{"date":"2025-09-03","open":2244,"high":2273,"low":2234,"close":2254,"volume":29419,"rsi_14":26.09,"sma_20":2433.25,"sma_60":2537.58,"sma_120":2648.12},{"date":"2025-09-04","open":2268,"high":2268,"low":2234,"close":2239,"volume":44178,"rsi_14":22.86,"sma_20":2423.0,"sma_60":2529.92,"sma_120":2644.42},{"date":"2025-09-05","open":2254,"high":2254,"low":2234,"close":2239,"volume":25635,"rsi_14":27.59,"sma_20":2413.0,"sma_60":2522.5,"sma_120":2640.71},{"date":"2025-09-08","open":2244,"high":2302,"low":2234,"close":2278,"volume":60048,"rsi_14":40.0,"sma_20":2404.5,"sma_60":2516.67,"sma_120":2636.75},{"date":"2025-09-09","open":2302,"high":2307,"low":2244,"close":2254,"volume":78509,"rsi_14":32.79,"sma_20":2395.5,"sma_60":2510.58,"sma_120":2632.33},{"date":"2025-09-10","open":2254,"high":2259,"low":2239,"close":2244,"volume":64994,"rsi_14":28.33,"sma_20":2386.0,"sma_60":2504.42,"sma_120":2627.67},{"date":"2025-09-11","open":2254,"high":2273,"low":2244,"close":2273,"volume":67956,"rsi_14":36.51,"sma_20":2378.75,"sma_60":2498.58,"sma_120":2622.88},{"date":"2025-09-12","open":2254,"high":2293,"low":2254,"close":2278,"volume":69657,"rsi_14":28.57,"sma_20":2371.25,"sma_60":2493.0,"sma_120":2618.5},{"date":"2025-09-15","open":2273,"high":2283,"low":2244,"close":2254,"volume":57754,"rsi_14":29.09,"sma_20":2365.5,"sma_60":2486.92,"sma_120":2613.79},{"date":"2025-09-16","open":2244,"high":2259,"low":2234,"close":2239,"volume":45434,"rsi_14":26.32,"sma_20":2360.5,"sma_60":2482.08,"sma_120":2608.62},{"date":"2025-09-17","open":2234,"high":2254,"low":2220,"close":2234,"volume":86612,"rsi_14":31.91,"sma_20":2354.25,"sma_60":2476.42,"sma_120":2603.33},{"date":"2025-09-18","open":2239,"high":2249,"low":2220,"close":2244,"volume":80292,"rsi_14":42.5,"sma_20":2347.75,"sma_60":2470.83,"sma_120":2597.83},{"date":"2025-09-19","open":2290,"high":2315,"low":2285,"close":2290,"volume":42570,"rsi_14":42.5,"sma_20":2341.0,"sma_60":2465.58,"sma_120":2592.75},{"date":"2025-09-22","open":2229,"high":2244,"low":2186,"close":2220,"volume":52166,"rsi_14":41.46,"sma_20":2332.0,"sma_60":2460.83,"sma_120":2588.83},{"date":"2025-09-23","open":2220,"high":2225,"low":2181,"close":2195,"volume":129579,"rsi_14":36.96,"sma_20":2323.25,"sma_60":2456.33,"sma_120":2585.38},{"date":"2025-09-24","open":2181,"high":2195,"low":2157,"close":2181,"volume":103838,"rsi_14":36.96,"sma_20":2313.5,"sma_60":2451.0,"sma_120":2580.92},{"date":"2025-09-25","open":2166,"high":2186,"low":2157,"close":2161,"volume":70260,"rsi_14":34.0,"sma_20":2305.5,"sma_60":2445.08,"sma_120":2576.92},{"date":"2025-09-26","open":2176,"high":2176,"low":2108,"close":2127,"volume":80658,"rsi_14":18.37,"sma_20":2298.0,"sma_60":2438.17,"sma_120":2572.96},{"date":"2025-09-29","open":2142,"high":2142,"low":2069,"close":2079,"volume":99069,"rsi_14":16.67,"sma_20":2289.0,"sma_60":2430.58,"sma_120":2568.08},{"date":"2025-09-30","open":2059,"high":2079,"low":2035,"close":2040,"volume":71771,"rsi_14":15.0,"sma_20":2278.0,"sma_60":2422.67,"sma_120":2563.5},{"date":"2025-10-01","open":2021,"high":2108,"low":2011,"close":2064,"volume":83378,"rsi_14":13.56,"sma_20":2268.25,"sma_60":2415.58,"sma_120":2559.67},{"date":"2025-10-02","open":2064,"high":2118,"low":2064,"close":2108,"volume":44818,"rsi_14":23.88,"sma_20":2261.5,"sma_60":2409.42,"sma_120":2557.08},{"date":"2025-10-10","open":2089,"high":2118,"low":2011,"close":2040,"volume":151732,"rsi_14":21.05,"sma_20":2251.25,"sma_60":2402.17,"sma_120":2552.33},{"date":"2025-10-13","open":1991,"high":2059,"low":1977,"close":2025,"volume":76807,"rsi_14":21.05,"sma_20":2238.25,"sma_60":2394.33,"sma_120":2547.58},{"date":"2025-10-14","open":2040,"high":2526,"low":2025,"close":2186,"volume":3530265,"rsi_14":45.37,"sma_20":2234.75,"sma_60":2388.08,"sma_120":2543.79},{"date":"2025-10-15","open":2200,"high":2239,"low":2147,"close":2215,"volume":411865,"rsi_14":47.32,"sma_20":2233.25,"sma_60":2382.5,"sma_120":2539.54},{"date":"2025-10-16","open":2244,"high":2346,"low":2244,"close":2288,"volume":390468,"rsi_14":55.28,"sma_20":2234.0,"sma_60":2378.75,"sma_120":2536.21},{"date":"2025-10-17","open":2288,"high":2293,"low":2234,"close":2239,"volume":147600,"rsi_14":51.52,"sma_20":2232.0,"sma_60":2374.5,"sma_120":2532.0},{"date":"2025-10-20","open":2283,"high":2297,"low":2205,"close":2288,"volume":125723,"rsi_14":56.93,"sma_20":2233.75,"sma_60":2371.0,"sma_120":2527.88},{"date":"2025-10-21","open":2293,"high":2361,"low":2263,"close":2302,"volume":218477,"rsi_14":59.12,"sma_20":2237.0,"sma_60":2367.58,"sma_120":2524.38},{"date":"2025-10-22","open":2327,"high":2327,"low":2263,"close":2293,"volume":123718,"rsi_14":60.0,"sma_20":2240.0,"sma_60":2364.58,"sma_120":2520.38},{"date":"2025-10-23","open":2293,"high":2293,"low":2244,"close":2273,"volume":166342,"rsi_14":61.36,"sma_20":2241.5,"sma_60":2360.92,"sma_120":2515.67},{"date":"2025-10-24","open":2283,"high":2341,"low":2254,"close":2336,"volume":174546,"rsi_14":69.63,"sma_20":2247.25,"sma_60":2358.5,"sma_120":2511.54},{"date":"2025-10-27","open":2336,"high":2351,"low":2312,"close":2346,"volume":175226,"rsi_14":74.42,"sma_20":2253.75,"sma_60":2356.08,"sma_120":2507.38},{"date":"2025-10-28","open":2351,"high":2380,"low":2297,"close":2307,"volume":108708,"rsi_14":68.94,"sma_20":2259.5,"sma_60":2353.75,"sma_120":2502.96},{"date":"2025-10-29","open":2307,"high":2322,"low":2254,"close":2317,"volume":99323,"rsi_14":67.2,"sma_20":2266.5,"sma_60":2351.67,"sma_120":2498.96},{"date":"2025-10-30","open":2463,"high":2463,"low":2263,"close":2263,"volume":282031,"rsi_14":68.85,"sma_20":2271.75,"sma_60":2347.92,"sma_120":2494.92},{"date":"2025-10-31","open":2322,"high":2331,"low":2263,"close":2273,"volume":103974,"rsi_14":71.07,"sma_20":2279.25,"sma_60":2344.92,"sma_120":2491.17},{"date":"2025-11-03","open":2297,"high":2302,"low":2215,"close":2215,"volume":163367,"rsi_14":53.0,"sma_20":2286.25,"sma_60":2341.75,"sma_120":2487.21},{"date":"2025-11-04","open":2195,"high":2215,"low":2166,"close":2181,"volume":113784,"rsi_14":46.53,"sma_20":2293.5,"sma_60":2337.83,"sma_120":2482.71},{"date":"2025-11-05","open":2181,"high":2181,"low":2089,"close":2137,"volume":92388,"rsi_14":33.68,"sma_20":2297.25,"sma_60":2332.92,"sma_120":2478.08},{"date":"2025-11-06","open":2166,"high":2186,"low":2108,"close":2161,"volume":52439,"rsi_14":41.11,"sma_20":2300.0,"sma_60":2328.17,"sma_120":2473.04},{"date":"2025-11-07","open":2161,"high":2161,"low":2098,"close":2118,"volume":113773,"rsi_14":30.34,"sma_20":2304.0,"sma_60":2322.75,"sma_120":2467.79},{"date":"2025-11-10","open":2113,"high":2195,"low":2113,"close":2186,"volume":30645,"rsi_14":38.0,"sma_20":2312.25,"sma_60":2318.33,"sma_120":2463.17},{"date":"2025-11-11","open":2186,"high":2220,"low":2176,"close":2186,"volume":35071,"rsi_14":38.78,"sma_20":2312.25,"sma_60":2314.17,"sma_120":2458.88},{"date":"2025-11-12","open":2191,"high":2278,"low":2176,"close":2259,"volume":68243,"rsi_14":48.62,"sma_20":2314.5,"sma_60":2311.25,"sma_120":2455.92},{"date":"2025-11-13","open":2259,"high":2278,"low":2166,"close":2254,"volume":42895,"rsi_14":41.24,"sma_20":2312.75,"sma_60":2308.5,"sma_120":2453.17},{"date":"2025-11-14","open":2244,"high":2254,"low":2186,"close":2191,"volume":49136,"rsi_14":35.19,"sma_20":2310.25,"sma_60":2304.5,"sma_120":2449.96},{"date":"2025-11-17","open":2205,"high":2205,"low":2137,"close":2147,"volume":40714,"rsi_14":34.86,"sma_20":2303.0,"sma_60":2300.75,"sma_120":2446.25},{"date":"2025-11-18","open":2171,"high":2171,"low":2089,"close":2089,"volume":40415,"rsi_14":30.25,"sma_20":2292.0,"sma_60":2296.5,"sma_120":2442.08},{"date":"2025-11-19","open":2089,"high":2127,"low":2069,"close":2093,"volume":22546,"rsi_14":33.94,"sma_20":2281.75,"sma_60":2292.0,"sma_120":2438.21},{"date":"2025-11-20","open":2127,"high":2127,"low":2089,"close":2103,"volume":20625,"rsi_14":33.94,"sma_20":2273.0,"sma_60":2287.42,"sma_120":2434.5},{"date":"2025-11-21","open":2089,"high":2089,"low":2050,"close":2050,"volume":61226,"rsi_14":34.26,"sma_20":2258.25,"sma_60":2282.17,"sma_120":2430.54},{"date":"2025-11-24","open":2059,"high":2137,"low":2021,"close":2035,"volume":86494,"rsi_14":35.58,"sma_20":2242.25,"sma_60":2276.0,"sma_120":2426.21},{"date":"2025-11-25","open":2045,"high":2079,"low":2021,"close":2069,"volume":62034,"rsi_14":43.14,"sma_20":2230.0,"sma_60":2270.92,"sma_120":2421.62},{"date":"2025-11-26","open":2089,"high":2089,"low":2040,"close":2050,"volume":79262,"rsi_14":38.61,"sma_20":2216.25,"sma_60":2265.42,"sma_120":2417.21},{"date":"2025-11-27","open":2050,"high":2079,"low":2050,"close":2079,"volume":26539,"rsi_14":45.92,"sma_20":2206.75,"sma_60":2261.33,"sma_120":2413.04},{"date":"2025-11-28","open":2079,"high":2137,"low":2050,"close":2118,"volume":87468,"rsi_14":42.39,"sma_20":2198.75,"sma_60":2258.67,"sma_120":2408.54},{"date":"2025-12-01","open":2103,"high":2157,"low":2074,"close":2098,"volume":30955,"rsi_14":40.62,"sma_20":2192.75,"sma_60":2256.0,"sma_120":2403.71},{"date":"2025-12-02","open":2093,"high":2147,"low":2093,"close":2147,"volume":38774,"rsi_14":37.36,"sma_20":2191.0,"sma_60":2254.17,"sma_120":2399.46},{"date":"2025-12-03","open":2161,"high":2186,"low":2123,"close":2157,"volume":32089,"rsi_14":39.13,"sma_20":2192.0,"sma_60":2252.5,"sma_120":2395.04},{"date":"2025-12-04","open":2157,"high":2195,"low":2127,"close":2142,"volume":57840,"rsi_14":43.9,"sma_20":2191.0,"sma_60":2250.83,"sma_120":2390.38},{"date":"2025-12-05","open":2157,"high":2229,"low":2127,"close":2225,"volume":86048,"rsi_14":58.89,"sma_20":2196.5,"sma_60":2250.58,"sma_120":2386.54},{"date":"2025-12-08","open":2234,"high":2234,"low":2181,"close":2191,"volume":40019,"rsi_14":62.35,"sma_20":2196.75,"sma_60":2249.08,"sma_120":2382.88},{"date":"2025-12-09","open":2191,"high":2191,"low":2147,"close":2171,"volume":20158,"rsi_14":59.09,"sma_20":2196.0,"sma_60":2247.67,"sma_120":2379.12},{"date":"2025-12-10","open":2181,"high":2215,"low":2147,"close":2157,"volume":30348,"rsi_14":56.18,"sma_20":2190.75,"sma_60":2246.17,"sma_120":2375.29},{"date":"2025-12-11","open":2176,"high":2195,"low":2147,"close":2166,"volume":14931,"rsi_14":65.0,"sma_20":2186.25,"sma_60":2244.33,"sma_120":2371.46},{"date":"2025-12-12","open":2225,"high":2225,"low":2147,"close":2166,"volume":21225,"rsi_14":67.53,"sma_20":2185.0,"sma_60":2242.42,"sma_120":2367.71},{"date":"2025-12-15","open":2166,"high":2166,"low":2132,"close":2157,"volume":50321,"rsi_14":62.5,"sma_20":2185.5,"sma_60":2240.75,"sma_120":2363.83},{"date":"2025-12-16","open":2157,"high":2157,"low":2113,"close":2118,"volume":33511,"rsi_14":59.21,"sma_20":2187.0,"sma_60":2238.67,"sma_120":2360.38},{"date":"2025-12-17","open":2118,"high":2195,"low":2118,"close":2127,"volume":24200,"rsi_14":56.94,"sma_20":2188.75,"sma_60":2236.83,"sma_120":2356.62},{"date":"2025-12-18","open":2127,"high":2127,"low":2084,"close":2089,"volume":32612,"rsi_14":45.83,"sma_20":2188.0,"sma_60":2234.17,"sma_120":2352.5},{"date":"2025-12-19","open":2108,"high":2108,"low":2074,"close":2089,"volume":36541,"rsi_14":48.53,"sma_20":2190.0,"sma_60":2231.83,"sma_120":2348.71},{"date":"2025-12-22","open":2220,"high":2220,"low":2113,"close":2137,"volume":28722,"rsi_14":48.53,"sma_20":2195.25,"sma_60":2230.42,"sma_120":2345.62},{"date":"2025-12-23","open":2137,"high":2137,"low":2079,"close":2093,"volume":46112,"rsi_14":41.33,"sma_20":2196.5,"sma_60":2228.67,"sma_120":2342.5},{"date":"2025-12-24","open":2098,"high":2108,"low":2064,"close":2064,"volume":25547,"rsi_14":39.74,"sma_20":2197.25,"sma_60":2226.67,"sma_120":2338.83},{"date":"2025-12-26","open":2079,"high":2093,"low":2037,"close":2040,"volume":56430,"rsi_14":21.21,"sma_20":2195.25,"sma_60":2224.58,"sma_120":2334.83},{"date":"2025-12-29","open":2140,"high":2140,"low":2055,"close":2095,"volume":83318,"rsi_14":23.33,"sma_20":2191.0,"sma_60":2223.0,"sma_120":2330.58},{"date":"2025-12-30","open":2070,"high":2100,"low":2065,"close":2080,"volume":107569,"rsi_14":23.73,"sma_20":2187.0,"sma_60":2222.0,"sma_120":2326.29},{"date":"2026-01-02","open":2080,"high":2200,"low":2080,"close":2170,"volume":99071,"rsi_14":43.24,"sma_20":2185.0,"sma_60":2223.17,"sma_120":2322.92},{"date":"2026-01-05","open":2155,"high":2205,"low":2140,"close":2155,"volume":90145,"rsi_14":40.0,"sma_20":2181.75,"sma_60":2223.67,"sma_120":2319.62},{"date":"2026-01-06","open":2190,"high":2250,"low":2120,"close":2125,"volume":146890,"rsi_14":37.04,"sma_20":2177.75,"sma_60":2222.92,"sma_120":2316.17},{"date":"2026-01-07","open":2125,"high":2182,"low":2105,"close":2120,"volume":121524,"rsi_14":37.5,"sma_20":2169.25,"sma_60":2223.25,"sma_120":2312.71},{"date":"2026-01-08","open":2130,"high":2140,"low":2060,"close":2075,"volume":108311,"rsi_14":37.04,"sma_20":2160.25,"sma_60":2223.08,"sma_120":2308.71},{"date":"2026-01-09","open":2060,"high":2165,"low":2060,"close":2165,"volume":134188,"rsi_14":47.42,"sma_20":2156.75,"sma_60":2221.67,"sma_120":2304.88},{"date":"2026-01-12","open":2200,"high":2280,"low":2140,"close":2155,"volume":141199,"rsi_14":50.55,"sma_20":2153.5,"sma_60":2219.58,"sma_120":2301.04},{"date":"2026-01-13","open":2155,"high":2370,"low":2155,"close":2275,"volume":421211,"rsi_14":60.87,"sma_20":2155.75,"sma_60":2218.25,"sma_120":2298.5},{"date":"2026-01-14","open":2290,"high":2350,"low":2240,"close":2280,"volume":216029,"rsi_14":57.55,"sma_20":2158.25,"sma_60":2217.83,"sma_120":2296.17},{"date":"2026-01-15","open":2280,"high":2315,"low":2235,"close":2280,"volume":153710,"rsi_14":62.89,"sma_20":2161.25,"sma_60":2216.58,"sma_120":2293.79},{"date":"2026-01-16","open":2300,"high":2445,"low":2290,"close":2300,"volume":594980,"rsi_14":54.31,"sma_20":2199.75,"sma_60":2258.33,"sma_120":2404.88},{"date":"2026-01-19","open":2305,"high":2330,"low":2245,"close":2310,"volume":269558,"rsi_14":72.83,"sma_20":2173.25,"sma_60":2214.58,"sma_120":2289.58},{"date":"2026-01-20","open":2305,"high":2375,"low":2220,"close":2290,"volume":369164,"rsi_14":70.53,"sma_20":2180.25,"sma_60":2213.75,"sma_120":2287.33},{"date":"2026-01-21","open":2285,"high":2310,"low":2230,"close":2280,"volume":163123,"rsi_14":71.28,"sma_20":2186.75,"sma_60":2211.67,"sma_120":2285.08},{"date":"2026-01-22","open":2345,"high":2390,"low":2270,"close":2300,"volume":153606,"rsi_14":66.25,"sma_20":2191.75,"sma_60":2209.75,"sma_120":2282.92},{"date":"2026-01-23","open":2300,"high":2310,"low":2250,"close":2265,"volume":148028,"rsi_14":63.1,"sma_20":2197.25,"sma_60":2207.92,"sma_120":2280.83},{"date":"2026-01-26","open":2265,"high":2300,"low":2255,"close":2295,"volume":169946,"rsi_14":70.24,"sma_20":2205.75,"sma_60":2206.42,"sma_120":2279.04},{"date":"2026-01-27","open":2295,"high":2295,"low":2205,"close":2265,"volume":103369,"rsi_14":66.29,"sma_20":2214.0,"sma_60":2205.33,"sma_120":2276.62},{"date":"2026-01-28","open":2270,"high":2295,"low":2220,"close":2245,"volume":199195,"rsi_14":70.24,"sma_20":2221.5,"sma_60":2203.75,"sma_120":2274.33},{"date":"2026-01-29","open":2245,"high":2260,"low":2200,"close":2215,"volume":147873,"rsi_14":56.94,"sma_20":2228.25,"sma_60":2202.67,"sma_120":2272.21},{"date":"2026-01-30","open":2215,"high":2255,"low":2160,"close":2175,"volume":165101,"rsi_14":52.56,"sma_20":2228.5,"sma_60":2201.5,"sma_120":2269.67},{"date":"2026-02-02","open":2170,"high":2185,"low":2095,"close":2140,"volume":206820,"rsi_14":27.87,"sma_20":2227.75,"sma_60":2200.5,"sma_120":2266.71},{"date":"2026-02-03","open":2195,"high":2195,"low":2100,"close":2140,"volume":210495,"rsi_14":26.67,"sma_20":2228.5,"sma_60":2199.08,"sma_120":2263.62},{"date":"2026-02-04","open":2140,"high":2155,"low":2105,"close":2135,"volume":119756,"rsi_14":35.82,"sma_20":2194.25,"sma_60":2255.25,"sma_120":2400.0},{"date":"2026-02-05","open":2130,"high":2160,"low":2110,"close":2130,"volume":179693,"rsi_14":35.82,"sma_20":2190.75,"sma_60":2252.08,"sma_120":2394.83},{"date":"2026-02-06","open":2105,"high":2105,"low":2030,"close":2085,"volume":184246,"rsi_14":36.92,"sma_20":2183.75,"sma_60":2248.42,"sma_120":2389.17},{"date":"2026-02-09","open":2125,"high":2130,"low":2080,"close":2090,"volume":95350,"rsi_14":40.16,"sma_20":2179.25,"sma_60":2244.83,"sma_120":2383.67},{"date":"2026-02-10","open":2090,"high":2135,"low":2090,"close":2135,"volume":53351,"rsi_14":48.74,"sma_20":2173.5,"sma_60":2241.33,"sma_120":2379.0},{"date":"2026-02-11","open":2135,"high":2150,"low":2110,"close":2150,"volume":62823,"rsi_14":49.59,"sma_20":2168.5,"sma_60":2238.5,"sma_120":2374.54},{"date":"2026-02-12","open":2175,"high":2180,"low":2130,"close":2145,"volume":78267,"rsi_14":48.33,"sma_20":2159.5,"sma_60":2235.75,"sma_120":2370.08},{"date":"2026-02-13","open":2125,"high":2130,"low":2100,"close":2110,"volume":60766,"rsi_14":50.0,"sma_20":2149.0,"sma_60":2231.92,"sma_120":2365.25},{"date":"2026-02-19","open":2110,"high":2195,"low":2105,"close":2180,"volume":189547,"rsi_14":56.69,"sma_20":2145.25,"sma_60":2229.17,"sma_120":2361.08},{"date":"2026-02-20","open":2180,"high":2195,"low":2155,"close":2165,"volume":104896,"rsi_14":52.85,"sma_20":2143.0,"sma_60":2226.58,"sma_120":2356.75},{"date":"2026-02-23","open":2180,"high":2190,"low":2140,"close":2165,"volume":113647,"rsi_14":54.62,"sma_20":2143.75,"sma_60":2224.25,"sma_120":2353.17},{"date":"2026-02-24","open":2145,"high":2220,"low":2135,"close":2220,"volume":140697,"rsi_14":56.45,"sma_20":2147.0,"sma_60":2222.92,"sma_120":2349.67},{"date":"2026-02-25","open":2220,"high":2290,"low":2200,"close":2230,"volume":207530,"rsi_14":64.52,"sma_20":2170.75,"sma_60":2188.17,"sma_120":2229.54},{"date":"2026-02-26","open":2250,"high":2250,"low":2180,"close":2200,"volume":172308,"rsi_14":40.0,"sma_20":2154.75,"sma_60":2220.08,"sma_120":2342.83},{"date":"2026-02-27","open":2210,"high":2245,"low":2140,"close":2190,"volume":147803,"rsi_14":57.97,"sma_20":2162.25,"sma_60":2190.5,"sma_120":2225.92},{"date":"2026-03-03","open":2165,"high":2170,"low":2090,"close":2100,"volume":348021,"rsi_14":46.51,"sma_20":2155.0,"sma_60":2189.17,"sma_120":2223.92},{"date":"2026-03-04","open":2080,"high":2080,"low":1873,"close":1885,"volume":414277,"rsi_14":33.33,"sma_20":2138.5,"sma_60":2184.58,"sma_120":2220.29},{"date":"2026-03-05","open":1998,"high":2050,"low":1997,"close":2050,"volume":171635,"rsi_14":47.37,"sma_20":2132.25,"sma_60":2181.92,"sma_120":2218.04},{"date":"2026-03-06","open":2005,"high":2055,"low":2000,"close":2045,"volume":127281,"rsi_14":43.75,"sma_20":2127.5,"sma_60":2179.0,"sma_120":2215.75},{"date":"2026-03-09","open":2000,"high":2000,"low":1915,"close":1935,"volume":157653,"rsi_14":36.81,"sma_20":2117.25,"sma_60":2174.5,"sma_120":2212.67},{"date":"2026-03-10","open":1939,"high":2050,"low":1939,"close":1993,"volume":219158,"rsi_14":41.24,"sma_20":2110.15,"sma_60":2169.55,"sma_120":2210.07},{"date":"2026-03-11","open":2000,"high":2070,"low":1995,"close":2030,"volume":152485,"rsi_14":45.4,"sma_20":2105.15,"sma_60":2165.8,"sma_120":2207.44},{"date":"2026-03-12","open":2020,"high":2050,"low":2015,"close":2025,"volume":76058,"rsi_14":40.37,"sma_20":2102.15,"sma_60":2162.3,"sma_120":2204.98},{"date":"2026-03-13","open":2025,"high":2050,"low":1980,"close":2020,"volume":93408,"rsi_14":40.88,"sma_20":2098.65,"sma_60":2158.97,"sma_120":2202.57},{"date":"2026-03-16","open":2020,"high":2040,"low":1995,"close":2035,"volume":69361,"rsi_14":41.98,"sma_20":2093.65,"sma_60":2193.13,"sma_120":2293.73},{"date":"2026-03-17","open":2040,"high":2075,"low":2020,"close":2020,"volume":80274,"rsi_14":37.01,"sma_20":2087.15,"sma_60":2189.3,"sma_120":2288.69},{"date":"2026-03-18","open":2060,"high":2070,"low":2025,"close":2065,"volume":80690,"rsi_14":39.75,"sma_20":2083.15,"sma_60":2185.72,"sma_120":2284.11},{"date":"2026-03-19","open":2045,"high":2070,"low":2025,"close":2035,"volume":54930,"rsi_14":39.75,"sma_20":2079.4,"sma_60":2180.38,"sma_120":2279.57},{"date":"2026-03-20","open":2010,"high":2065,"low":2010,"close":2040,"volume":43668,"rsi_14":40.62,"sma_20":2072.4,"sma_60":2175.97,"sma_120":2275.23},{"date":"2026-03-23","open":1997,"high":2040,"low":1997,"close":2005,"volume":79591,"rsi_14":43.62,"sma_20":2064.4,"sma_60":2170.13,"sma_120":2270.57},{"date":"2026-03-24","open":2000,"high":2050,"low":2000,"close":2040,"volume":44172,"rsi_14":63.72,"sma_20":2058.15,"sma_60":2164.63,"sma_120":2266.11},{"date":"2026-03-25","open":2050,"high":2055,"low":2020,"close":2045,"volume":48630,"rsi_14":49.38,"sma_20":2049.4,"sma_60":2159.38,"sma_120":2261.98},{"date":"2026-03-26","open":2050,"high":2050,"low":1999,"close":2020,"volume":74013,"rsi_14":47.06,"sma_20":2038.9,"sma_60":2154.05,"sma_120":2257.48},{"date":"2026-03-27","open":2040,"high":2040,"low":1960,"close":1999,"volume":103990,"rsi_14":59.52,"sma_20":2028.85,"sma_60":2147.28,"sma_120":2252.89},{"date":"2026-03-30","open":1994,"high":1994,"low":1948,"close":1961,"volume":75817,"rsi_14":44.94,"sma_20":2017.4,"sma_60":2139.72,"sma_120":2247.9},{"date":"2026-03-31","open":1961,"high":1982,"low":1926,"close":1959,"volume":84484,"rsi_14":37.37,"sma_20":2010.35,"sma_60":2132.78,"sma_120":2243.27},{"date":"2026-04-01","open":1950,"high":1990,"low":1950,"close":1985,"volume":130559,"rsi_14":43.38,"sma_20":2015.35,"sma_60":2126.12,"sma_120":2238.89},{"date":"2026-04-02","open":2000,"high":2025,"low":1900,"close":1905,"volume":241683,"rsi_14":34.75,"sma_20":2008.1,"sma_60":2119.03,"sma_120":2233.47},{"date":"2026-04-03","open":1972,"high":1975,"low":1922,"close":1945,"volume":84459,"rsi_14":38.81,"sma_20":2003.1,"sma_60":2112.45,"sma_120":2228.68},{"date":"2026-04-06","open":1990,"high":1990,"low":1941,"close":1970,"volume":87378,"rsi_14":43.93,"sma_20":2004.85,"sma_60":2107.28,"sma_120":2224.52},{"date":"2026-04-07","open":1990,"high":2050,"low":1956,"close":1987,"volume":219286,"rsi_14":39.84,"sma_20":2004.55,"sma_60":2102.98,"sma_120":2220.41},{"date":"2026-04-08","open":1988,"high":2045,"low":1987,"close":2030,"volume":89635,"rsi_14":49.37,"sma_20":2004.55,"sma_60":2100.15,"sma_120":2216.53},{"date":"2026-04-09","open":2050,"high":2050,"low":1997,"close":2000,"volume":116164,"rsi_14":45.26,"sma_20":2003.3,"sma_60":2096.4,"sma_120":2212.28},{"date":"2026-04-10","open":2005,"high":2160,"low":2005,"close":2150,"volume":362598,"rsi_14":63.5,"sma_20":2009.8,"sma_60":2095.9,"sma_120":2209.32},{"date":"2026-04-13","open":2085,"high":2160,"low":2055,"close":2055,"volume":177317,"rsi_14":51.26,"sma_20":2010.8,"sma_60":2092.65,"sma_120":2205.49},{"date":"2026-04-14","open":2110,"high":2160,"low":2100,"close":2140,"volume":199430,"rsi_14":57.02,"sma_20":2016.8,"sma_60":2090.82,"sma_120":2202.49},{"date":"2026-04-15","open":2160,"high":2190,"low":2130,"close":2185,"volume":119788,"rsi_14":61.84,"sma_20":2022.8,"sma_60":2088.48,"sma_120":2199.87},{"date":"2026-04-16","open":2200,"high":2340,"low":2200,"close":2310,"volume":289277,"rsi_14":69.41,"sma_20":2036.55,"sma_60":2088.32,"sma_120":2198.41},{"date":"2026-04-17","open":2310,"high":2325,"low":2235,"close":2315,"volume":151427,"rsi_14":73.05,"sma_20":2050.3,"sma_60":2089.32,"sma_120":2196.91},{"date":"2026-04-20","open":2310,"high":2330,"low":2270,"close":2270,"volume":146577,"rsi_14":69.17,"sma_20":2063.55,"sma_60":2090.32,"sma_120":2195.53},{"date":"2026-04-21","open":2270,"high":2355,"low":2270,"close":2305,"volume":238322,"rsi_14":69.51,"sma_20":2076.8,"sma_60":2092.9,"sma_120":2194.7},{"date":"2026-04-22","open":2320,"high":2350,"low":2260,"close":2340,"volume":149513,"rsi_14":78.06,"sma_20":2091.55,"sma_60":2095.98,"sma_120":2193.99},{"date":"2026-04-23","open":2350,"high":2365,"low":2300,"close":2315,"volume":134491,"rsi_14":74.34,"sma_20":2106.3,"sma_60":2098.48,"sma_120":2192.95},{"date":"2026-04-24","open":2315,"high":2350,"low":2295,"close":2335,"volume":125960,"rsi_14":74.17,"sma_20":2123.1,"sma_60":2102.23,"sma_120":2192.2},{"date":"2026-04-27","open":2335,"high":2385,"low":2310,"close":2320,"volume":184477,"rsi_14":72.11,"sma_20":2141.05,"sma_60":2105.98,"sma_120":2190.99},{"date":"2026-04-28","open":2365,"high":2365,"low":2305,"close":2330,"volume":75446,"rsi_14":70.83,"sma_20":2159.6,"sma_60":2109.32,"sma_120":2190.12},{"date":"2026-04-29","open":2345,"high":2410,"low":2295,"close":2405,"volume":176800,"rsi_14":76.47,"sma_20":2180.6,"sma_60":2114.23,"sma_120":2189.82},{"date":"2026-04-30","open":2405,"high":2415,"low":2355,"close":2365,"volume":105176,"rsi_14":73.68,"sma_20":2233.5,"sma_60":2080.45,"sma_120":2100.36},{"date":"2026-05-04","open":2365,"high":2390,"low":2260,"close":2280,"volume":216652,"rsi_14":67.44,"sma_20":2220.35,"sma_60":2116.98,"sma_120":2184.95},{"date":"2026-05-06","open":2280,"high":2280,"low":2195,"close":2195,"volume":235404,"rsi_14":54.26,"sma_20":2231.6,"sma_60":2117.9,"sma_120":2184.03},{"date":"2026-05-07","open":2195,"high":2260,"low":2195,"close":2230,"volume":108960,"rsi_14":53.54,"sma_20":2243.75,"sma_60":2119.48,"sma_120":2183.41},{"date":"2026-05-08","open":2215,"high":2265,"low":2190,"close":2190,"volume":101331,"rsi_14":39.09,"sma_20":2251.75,"sma_60":2120.48,"sma_120":2182.12},{"date":"2026-05-11","open":2205,"high":2255,"low":2185,"close":2185,"volume":185334,"rsi_14":38.18,"sma_20":2261.0,"sma_60":2122.15,"sma_120":2180.99},{"date":"2026-05-12","open":2190,"high":2255,"low":2155,"close":2190,"volume":202990,"rsi_14":42.16,"sma_20":2263.0,"sma_60":2123.82,"sma_120":2179.99},{"date":"2026-05-13","open":2190,"high":2205,"low":2130,"close":2130,"volume":106720,"rsi_14":33.64,"sma_20":2266.75,"sma_60":2123.73,"sma_120":2178.24},{"date":"2026-05-14","open":2200,"high":2200,"low":2095,"close":2115,"volume":95116,"rsi_14":28.16,"sma_20":2265.5,"sma_60":2123.15,"sma_120":2176.32},{"date":"2026-05-15","open":2115,"high":2165,"low":2035,"close":2060,"volume":157201,"rsi_14":26.61,"sma_20":2259.25,"sma_60":2121.73,"sma_120":2174.16},{"date":"2026-05-18","open":2060,"high":2080,"low":1988,"close":2020,"volume":93770,"rsi_14":22.12,"sma_20":2244.75,"sma_60":2120.23,"sma_120":2171.78},{"date":"2026-05-19","open":2005,"high":2065,"low":1960,"close":1970,"volume":197395,"rsi_14":20.83,"sma_20":2227.5,"sma_60":2116.73,"sma_120":2169.03},{"date":"2026-05-20","open":1955,"high":1991,"low":1880,"close":1894,"volume":156495,"rsi_14":17.27,"sma_20":2208.7,"sma_60":2112.22,"sma_120":2165.57},{"date":"2026-05-21","open":1895,"high":2015,"low":1895,"close":1983,"volume":119241,"rsi_14":18.97,"sma_20":2192.6,"sma_60":2109.18,"sma_120":2163.01},{"date":"2026-05-22","open":1977,"high":2080,"low":1970,"close":2045,"volume":121357,"rsi_14":27.21,"sma_20":2177.85,"sma_60":2106.27,"sma_120":2161.01},{"date":"2026-05-26","open":2050,"high":2055,"low":1979,"close":1985,"volume":213075,"rsi_14":28.21,"sma_20":2161.35,"sma_60":2102.18,"sma_120":2158.72},{"date":"2026-05-27","open":1985,"high":1985,"low":1889,"close":1898,"volume":151840,"rsi_14":28.13,"sma_20":2139.5,"sma_60":2097.15,"sma_120":2155.82},{"date":"2026-05-28","open":1902,"high":1925,"low":1826,"close":1884,"volume":237880,"rsi_14":23.71,"sma_20":2117.7,"sma_60":2092.05,"sma_120":2152.98},{"date":"2026-05-29","open":1886,"high":1914,"low":1807,"close":1809,"volume":168781,"rsi_14":22.51,"sma_20":2091.65,"sma_60":2087.2,"sma_120":2149.81},{"date":"2026-06-01","open":1809,"high":1820,"low":1761,"close":1784,"volume":217956,"rsi_14":21.88,"sma_20":2060.6,"sma_60":2085.52,"sma_120":2146.84},{"date":"2026-06-02","open":1780,"high":1826,"low":1670,"close":1807,"volume":250497,"rsi_14":23.8,"sma_20":2032.7,"sma_60":2081.47,"sma_120":2144.4},{"date":"2026-06-04","open":1807,"high":2045,"low":1807,"close":1970,"volume":315982,"rsi_14":40.41,"sma_20":2017.2,"sma_60":2080.22,"sma_120":2143.11},{"date":"2026-06-05","open":1931,"high":2000,"low":1913,"close":1982,"volume":134861,"rsi_14":42.0,"sma_20":2006.55,"sma_60":2081.0,"sma_120":2141.54},{"date":"2026-06-08","open":1990,"high":2000,"low":1844,"close":1879,"volume":87105,"rsi_14":39.7,"sma_20":1989.0,"sma_60":2079.1,"sma_120":2139.7},{"date":"2026-06-09","open":1879,"high":1949,"low":1834,"close":1906,"volume":167192,"rsi_14":43.42,"sma_20":1974.8,"sma_60":2077.03,"sma_120":2138.21},{"date":"2026-06-10","open":1906,"high":1953,"low":1856,"close":1869,"volume":198538,"rsi_14":44.08,"sma_20":1959.0,"sma_60":2074.43,"sma_120":2135.03},{"date":"2026-06-11","open":1817,"high":1906,"low":1817,"close":1871,"volume":157355,"rsi_14":48.52,"sma_20":1943.05,"sma_60":2071.95,"sma_120":2131.62},{"date":"2026-06-12","open":1872,"high":1975,"low":1872,"close":1901,"volume":152802,"rsi_14":44.31,"sma_20":1931.6,"sma_60":2069.72,"sma_120":2127.84},{"date":"2026-06-15","open":1903,"high":1960,"low":1903,"close":1916,"volume":92761,"rsi_14":40.42,"sma_20":1921.65,"sma_60":2067.98,"sma_120":2124.6},{"date":"2026-06-16","open":1918,"high":1960,"low":1914,"close":1951,"volume":59027,"rsi_14":47.38,"sma_20":1916.2,"sma_60":2066.08,"sma_120":2121.23},{"date":"2026-06-17","open":1951,"high":2000,"low":1929,"close":1960,"volume":96323,"rsi_14":45.74,"sma_20":1909.75,"sma_60":2057.45,"sma_120":2096.37},{"date":"2026-06-18","open":1951,"high":1975,"low":1895,"close":1900,"volume":84217,"rsi_14":51.3,"sma_20":1909.7,"sma_60":2062.5,"sma_120":2113.98},{"date":"2026-06-19","open":1900,"high":1948,"low":1871,"close":1916,"volume":191511,"rsi_14":59.61,"sma_20":1910.8,"sma_60":2061.02,"sma_120":2110.45},{"date":"2026-06-22","open":1978,"high":2170,"low":1897,"close":1897,"volume":457411,"rsi_14":60.25,"sma_20":1906.5,"sma_60":2058.63,"sma_120":2106.22},{"date":"2026-06-23","open":1897,"high":1897,"low":1775,"close":1800,"volume":182612,"rsi_14":49.44,"sma_20":1894.25,"sma_60":2054.55,"sma_120":2101.09},{"date":"2026-06-24","open":1713,"high":1888,"low":1676,"close":1798,"volume":244341,"rsi_14":31.47,"sma_20":1884.9,"sma_60":2050.85,"sma_120":2096.28},{"date":"2026-06-25","open":1798,"high":1847,"low":1751,"close":1759,"volume":373307,"rsi_14":27.29,"sma_20":1877.95,"sma_60":2046.85,"sma_120":2091.07},{"date":"2026-06-26","open":1744,"high":1777,"low":1698,"close":1759,"volume":323883,"rsi_14":34.54,"sma_20":1871.7,"sma_60":2043.48,"sma_120":2086.31},{"date":"2026-06-29","open":1780,"high":1828,"low":1758,"close":1813,"volume":328844,"rsi_14":38.8,"sma_20":1871.9,"sma_60":2041.05,"sma_120":2081.92},{"date":"2026-06-30","open":1830,"high":1835,"low":1775,"close":1795,"volume":178627,"rsi_14":40.66,"sma_20":1872.45,"sma_60":2037.88,"sma_120":2077.88},{"date":"2026-07-01","open":1801,"high":1834,"low":1775,"close":1797,"volume":142027,"rsi_14":40.66,"sma_20":1871.95,"sma_60":2036.08,"sma_120":2074.14},{"date":"2026-07-02","open":1796,"high":2105,"low":1720,"close":1791,"volume":121614,"rsi_14":35.22,"sma_20":1863.0,"sma_60":2033.52,"sma_120":2070.73},{"date":"2026-07-03","open":1791,"high":1798,"low":1726,"close":1798,"volume":82413,"rsi_14":33.79,"sma_20":1853.8,"sma_60":2030.65,"sma_120":2067.18},{"date":"2026-07-06","open":1798,"high":1814,"low":1770,"close":1797,"volume":176230,"rsi_14":26.67,"sma_20":1849.7,"sma_60":2027.48,"sma_120":2063.98},{"date":"2026-07-07","open":1789,"high":1812,"low":1752,"close":1767,"volume":98702,"rsi_14":22.51,"sma_20":1842.75,"sma_60":2023.1,"sma_120":2059.96},{"date":"2026-07-08","open":1751,"high":1805,"low":1708,"close":1741,"volume":235836,"rsi_14":24.92,"sma_20":1836.35,"sma_60":2018.78,"sma_120":2055.72},{"date":"2026-07-09","open":1742,"high":1766,"low":1708,"close":1715,"volume":207865,"rsi_14":19.27,"sma_20":1828.55,"sma_60":2011.53,"sma_120":2050.63},{"date":"2026-07-10","open":1735,"high":1773,"low":1716,"close":1751,"volume":116110,"rsi_14":28.78,"sma_20":1821.05,"sma_60":2006.47,"sma_120":2045.89},{"date":"2026-07-13","open":1751,"high":1799,"low":1720,"close":1744,"volume":170978,"rsi_14":38.98,"sma_20":1812.45,"sma_60":1999.87,"sma_120":2041.63},{"date":"2026-07-14","open":1710,"high":1761,"low":1710,"close":1737,"volume":133991,"rsi_14":38.22,"sma_20":1801.75,"sma_60":1992.4,"sma_120":2037.69},{"date":"2026-07-15","open":1782,"high":1782,"low":1732,"close":1736,"volume":103826,"rsi_14":44.8,"sma_20":1790.55,"sma_60":1982.83,"sma_120":2034.24},{"date":"2026-07-16","open":1741,"high":1779,"low":1725,"close":1777,"volume":113376,"rsi_14":53.44,"sma_20":1784.4,"sma_60":1973.87,"sma_120":2031.09},{"date":"2026-07-20","open":1759,"high":1830,"low":1726,"close":1820,"volume":103359,"rsi_14":51.39,"sma_20":1779.6,"sma_60":1966.37,"sma_120":2028.22},{"date":"2026-07-21","open":1820,"high":1876,"low":1814,"close":1863,"volume":116009,"rsi_14":62.32,"sma_20":1777.9,"sma_60":1959.0,"sma_120":2026.16},{"date":"2026-07-22","open":1870,"high":1897,"low":1830,"close":1863,"volume":63899,"rsi_14":62.04,"sma_20":1781.05,"sma_60":1951.05,"sma_120":2024.22},{"date":"2026-07-23","open":1899,"high":1899,"low":1831,"close":1851,"volume":40571,"rsi_14":60.71,"sma_20":1783.7,"sma_60":1943.32,"sma_120":2021.9},{"date":"2026-07-24","open":1851,"high":1874,"low":1813,"close":1817,"volume":108236,"rsi_14":53.09,"sma_20":1786.6,"sma_60":1934.68,"sma_120":2019.46},{"date":"2026-07-27","open":1817,"high":1850,"low":1790,"close":1819,"volume":65145,"rsi_14":53.57,"sma_20":1789.6,"sma_60":1926.33,"sma_120":2016.78},{"date":"2026-07-28","open":1810,"high":1818,"low":1729,"close":1729,"volume":205915,"rsi_14":44.84,"sma_20":1785.4,"sma_60":1916.32,"sma_120":2013.03},{"date":"2026-07-29","open":1729,"high":1775,"low":1662,"close":1690,"volume":347558,"rsi_14":43.31,"sma_20":1780.15,"sma_60":1904.4,"sma_120":2007.94},{"date":"2026-07-30","open":1677,"high":1724,"low":1650,"close":1662,"volume":110943,"rsi_14":43.08,"sma_20":1773.4,"sma_60":1892.68,"sma_120":2003.67},{"date":"2026-07-31","open":1681,"high":1720,"low":1663,"close":1700,"volume":87763,"rsi_14":43.38,"sma_20":1768.85,"sma_60":1883.02,"sma_120":2000.0},{"date":"2026-08-03","open":1720,"high":1736,"low":1678,"close":1717,"volume":97458,"rsi_14":46.58,"sma_20":1764.8,"sma_60":1875.05,"sma_120":1996.47},{"date":"2026-08-04","open":1704,"high":1730,"low":1675,"close":1715,"volume":80716,"rsi_14":47.18,"sma_20":1760.7,"sma_60":1866.47,"sma_120":1992.97},{"date":"2026-08-05","open":1705,"high":1785,"low":1705,"close":1717,"volume":65900,"rsi_14":47.57,"sma_20":1758.2,"sma_60":1858.58,"sma_120":1989.53},{"date":"2026-08-06","open":1717,"high":1742,"low":1699,"close":1719,"volume":76585,"rsi_14":41.76,"sma_20":1757.1,"sma_60":1850.82,"sma_120":1986.48},{"date":"2026-08-07","open":1742,"high":1750,"low":1685,"close":1726,"volume":63494,"rsi_14":35.13,"sma_20":1757.65,"sma_60":1843.08,"sma_120":1983.45},{"date":"2026-08-10","open":1730,"high":1750,"low":1698,"close":1740,"volume":59126,"rsi_14":28.57,"sma_20":1757.1,"sma_60":1836.58,"sma_120":1980.16},{"date":"2026-08-11","open":1740,"high":1786,"low":1720,"close":1779,"volume":44366,"rsi_14":37.12,"sma_20":1758.85,"sma_60":1830.98,"sma_120":1977.07},{"date":"2026-08-12","open":1779,"high":1815,"low":1771,"close":1778,"volume":63884,"rsi_14":38.41,"sma_20":1760.9,"sma_60":1826.28,"sma_120":1974.01},{"date":"2026-08-13","open":1772,"high":1790,"low":1756,"close":1762,"volume":71518,"rsi_14":40.74,"sma_20":1762.2,"sma_60":1821.98,"sma_120":1971.11},{"date":"2026-08-14","open":1798,"high":1799,"low":1766,"close":1799,"volume":83247,"rsi_14":46.99,"sma_20":1763.3,"sma_60":1819.13,"sma_120":1967.93},{"date":"2026-08-18","open":1829,"high":1829,"low":1770,"close":1772,"volume":102374,"rsi_14":57.99,"sma_20":1760.9,"sma_60":1817.1,"sma_120":1964.66},{"date":"2026-08-19","open":1803,"high":1803,"low":1701,"close":1779,"volume":114902,"rsi_14":68.78,"sma_20":1756.7,"sma_60":1813.7,"sma_120":1961.44},{"date":"2026-08-20","open":1800,"high":1805,"low":1758,"close":1770,"volume":28070,"rsi_14":74.77,"sma_20":1752.05,"sma_60":1809.12,"sma_120":1957.69},{"date":"2026-08-21","open":1752,"high":1797,"low":1681,"close":1694,"volume":91012,"rsi_14":48.83,"sma_20":1744.2,"sma_60":1804.27,"sma_120":1953.22},{"date":"2026-08-24","open":1694,"high":1719,"low":1681,"close":1691,"volume":36676,"rsi_14":44.63,"sma_20":1737.9,"sma_60":1800.82,"sma_120":1948.98},{"date":"2026-08-25","open":1761,"high":1761,"low":1682,"close":1727,"volume":13027,"rsi_14":52.17,"sma_20":1733.3,"sma_60":1798.2,"sma_120":1945.12},{"date":"2026-08-26","open":1728,"high":1745,"low":1689,"close":1701,"volume":51406,"rsi_14":47.33,"sma_20":1731.9,"sma_60":1796.4,"sma_120":1941.8},{"date":"2026-08-27","open":1724,"high":1724,"low":1691,"close":1700,"volume":57742,"rsi_14":46.82,"sma_20":1732.4,"sma_60":1795.0,"sma_120":1940.26},{"date":"2026-08-28","open":1688,"high":1719,"low":1683,"close":1699,"volume":44697,"rsi_14":45.39,"sma_20":1734.25,"sma_60":1793.2,"sma_120":1937.33},{"date":"2026-08-31","open":1719,"high":1719,"low":1677,"close":1696,"volume":52345,"rsi_14":42.2,"sma_20":1734.05,"sma_60":1788.63,"sma_120":1934.42},{"date":"2026-09-01","open":1717,"high":1718,"low":1685,"close":1714,"volume":7715,"rsi_14":37.55,"sma_20":1733.9,"sma_60":1784.17,"sma_120":1932.58},{"date":"2026-09-02","open":1714,"high":1714,"low":1690,"close":1698,"volume":26997,"rsi_14":35.51,"sma_20":1733.05,"sma_60":1781.15,"sma_120":1930.12},{"date":"2026-09-03","open":1698,"high":1698,"low":1683,"close":1686,"volume":18679,"rsi_14":36.03,"sma_20":1731.5,"sma_60":1777.48,"sma_120":1927.26},{"date":"2026-09-04","open":1686,"high":1705,"low":1679,"close":1697,"volume":17320,"rsi_14":29.27,"sma_20":1730.4,"sma_60":1774.62,"sma_120":1924.53},{"date":"2026-09-07","open":1697,"high":1716,"low":1691,"close":1695,"volume":24817,"rsi_14":32.58,"sma_20":1728.85,"sma_60":1771.68,"sma_120":1921.82},{"date":"2026-09-08","open":1725,"high":1725,"low":1680,"close":1680,"volume":32054,"rsi_14":28.38,"sma_20":1725.85,"sma_60":1768.0,"sma_120":1918.86},{"date":"2026-09-09","open":1671,"high":1700,"low":1667,"close":1694,"volume":25841,"rsi_14":33.76,"sma_20":1721.6,"sma_60":1764.3,"sma_120":1916.14},{"date":"2026-09-10","open":1694,"high":1724,"low":1681,"close":1714,"volume":35383,"rsi_14":55.62,"sma_20":1718.4,"sma_60":1760.35,"sma_120":1913.22},{"date":"2026-09-11","open":1714,"high":1719,"low":1670,"close":1675,"volume":139311,"rsi_14":46.26,"sma_20":1714.05,"sma_60":1755.6,"sma_120":1910.22},{"date":"2026-09-14","open":1675,"high":1824,"low":1646,"close":1687,"volume":40573,"rsi_14":39.47,"sma_20":1708.45,"sma_60":1752.05,"sma_120":1907.28},{"date":"2026-09-15","open":1687,"high":1699,"low":1643,"close":1688,"volume":137880,"rsi_14":46.06,"sma_20":1704.25,"sma_60":1748.25,"sma_120":1904.63},{"date":"2026-09-16","open":1690,"high":2170,"low":1677,"close":1925,"volume":2596957,"rsi_14":78.05,"sma_20":1711.55,"sma_60":1748.72,"sma_120":1903.67},{"date":"2026-09-17","open":1944,"high":1944,"low":1878,"close":1931,"volume":285070,"rsi_14":78.57,"sma_20":1719.6,"sma_60":1750.9,"sma_120":1902.72},{"date":"2026-09-18","open":1904,"high":2090,"low":1904,"close":1992,"volume":296848,"rsi_14":81.9,"sma_20":1734.5,"sma_60":1754.13,"sma_120":1902.49},{"date":"2026-09-21","open":1964,"high":2040,"low":1964,"close":1999,"volume":100838,"rsi_14":81.46,"sma_20":1749.9,"sma_60":1758.13,"sma_120":1902.49},{"date":"2026-09-22","open":1983,"high":2190,"low":1983,"close":2165,"volume":306133,"rsi_14":88.72,"sma_20":1771.8,"sma_60":1764.9,"sma_120":1904.19},{"date":"2026-09-23","open":2125,"high":2275,"low":2125,"close":2170,"volume":535244,"rsi_14":90.6,"sma_20":1795.25,"sma_60":1770.85,"sma_120":1905.95},{"date":"2026-09-28","open":2220,"high":2245,"low":2125,"close":2175,"volume":274729,"rsi_14":90.51,"sma_20":1819.0,"sma_60":1777.18,"sma_120":1907.53},{"date":"2026-09-29","open":2125,"high":2215,"low":2125,"close":2190,"volume":168333,"rsi_14":91.04,"sma_20":1843.55,"sma_60":1783.73,"sma_120":1909.91},{"date":"2026-09-30","open":2180,"high":2245,"low":2180,"close":2235,"volume":92470,"rsi_14":93.84,"sma_20":1870.5,"sma_60":1791.13,"sma_120":1912.33},{"date":"2026-10-01","open":2195,"high":2275,"low":2140,"close":2220,"volume":83052,"rsi_14":91.48,"sma_20":1895.8,"sma_60":1798.17,"sma_120":1914.41},{"date":"2026-10-02","open":2220,"high":2265,"low":2190,"close":2260,"volume":83209,"rsi_14":91.74,"sma_20":1923.9,"sma_60":1805.88,"sma_120":1916.68},{"date":"2026-10-06","open":2275,"high":2295,"low":2090,"close":2225,"volume":124398,"rsi_14":92.31,"sma_20":1950.85,"sma_60":1813.52,"sma_120":1918.31},{"date":"2026-10-07","open":2225,"high":2295,"low":2165,"close":2200,"volume":82062,"rsi_14":88.69,"sma_20":1976.0,"sma_60":1821.17,"sma_120":1919.97},{"date":"2026-10-08","open":2180,"high":2225,"low":2120,"close":2185,"volume":67207,"rsi_14":86.71,"sma_20":2000.5,"sma_60":1829.0,"sma_120":1920.27},{"date":"2026-10-12","open":2180,"high":2210,"low":2075,"close":2165,"volume":61830,"rsi_14":76.09,"sma_20":2024.75,"sma_60":1835.9,"sma_120":1921.18},{"date":"2026-10-13","open":2160,"high":2160,"low":2050,"close":2110,"volume":139116,"rsi_14":67.58,"sma_20":2045.55,"sma_60":1842.0,"sma_120":1920.93},{"date":"2026-10-14","open":2100,"high":2120,"low":2040,"close":2060,"volume":82314,"rsi_14":56.83,"sma_20":2062.85,"sma_60":1847.38,"sma_120":1919.89},{"date":"2026-10-15","open":2060,"high":2060,"low":1955,"close":2010,"volume":101798,"rsi_14":51.02,"sma_20":2079.6,"sma_60":1851.95,"sma_120":1917.39},{"date":"2026-10-16","open":1952,"high":1999,"low":1931,"close":1988,"volume":57353,"rsi_14":27.71,"sma_20":2094.65,"sma_60":1855.47,"sma_120":1914.67},{"date":"2026-10-19","open":1923,"high":2220,"low":1900,"close":1989,"volume":56980,"rsi_14":26.97,"sma_20":2109.7,"sma_60":1858.28,"sma_120":1912.33},{"date":"2026-10-20","open":2005,"high":2060,"low":1923,"close":1990,"volume":60921,"rsi_14":26.22,"sma_20":2112.95,"sma_60":1860.4,"sma_120":1909.7},{"date":"2026-10-21","open":1969,"high":2040,"low":1950,"close":2000,"volume":29487,"rsi_14":25.26,"sma_20":2116.4,"sma_60":1862.68,"sma_120":1906.87},{"date":"2026-10-22","open":2035,"high":2160,"low":1947,"close":1986,"volume":47147,"rsi_14":14.73,"sma_20":2116.1,"sma_60":1864.93,"sma_120":1904.12},{"date":"2026-10-23","open":1940,"high":2030,"low":1935,"close":2030,"volume":55962,"rsi_14":25.13,"sma_20":2117.65,"sma_60":1868.48,"sma_120":1901.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.83,"pbr":1.58,"ttm_eps":null,"close":4020.9795},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.38,"ttm_eps":null,"close":3519.551},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.64,"pbr":1.08,"ttm_eps":null,"close":2894.8572},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.92,"pbr":0.95,"ttm_eps":null,"close":2598.5715},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.52,"pbr":0.93,"ttm_eps":null,"close":2457.7144},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.58,"pbr":0.77,"ttm_eps":null,"close":2040.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":53.06,"pbr":0.68,"ttm_eps":null,"close":2080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.61,"pbr":0.63,"ttm_eps":null,"close":1959.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.65,"pbr":0.59,"ttm_eps":null,"close":1795.0}],"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":"디와이덕양","phase":"above-fold","symbol_resolved":true}