{"status":"ok","report":{"price_analysis":{"current":1737.0,"change_1d":0.6,"change_7d":0.1,"change_30d":-2.6,"high_30d":1850.0,"low_30d":1600.0,"position_in_range":55.0,"support":1625.0,"resistance":1825.0},"summary":"디지틀조선(033130)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 644.27억. 현재가 1,737원, 전일 대비 +0.6%, 30일 -2.6%. PER 6.7배 / ROE 3.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1.39만, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 3.4%입니다. 시가총액 644.27억. 매출 430.44억, 영업이익 105.65억.","grade":"C","comment":"PER 6.7배, ROE 3.35%","per":6.7,"pbr":0.67,"roe":3.35,"eps":259.32000000000005,"revenue":43044106563.0,"operating_income":10565034047.0,"net_income":9624642553.0,"market_cap":64427277177,"profit_margin":22.36,"roa":2.91,"operating_margin":24.54,"gross_margin":null,"debt_ratio":0.1540564377170001,"total_assets":110889255711.0,"total_equity":96086510232.0,"total_debt":14802745479.0,"dividend_yield":1.45,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.4로 중립 구간입니다. MACD(-17.83)가 시그널선(-26.10)을 상회합니다(골든크로스). SMA20 1721, SMA60 1812 — 혼조세입니다. 볼린저밴드 1684~1757 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":52.42718446601941,"macd":-17.828925920600113,"macd_signal":-26.098706052440676,"sma_20":1720.75,"sma_60":1812.2666666666667,"bb_upper":1757.3826357228088,"bb_lower":1684.1173642771912,"atr_14":82.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.39만, 기관 순매수 -1.00. 30일 누적: 외국인 -32.82만, 기관 -8069.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-13856.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":-4950.0,"institution_net":0.0,"retail_net":4950.0},{"date":"2026-10-22","foreign_net":-4411.0,"institution_net":0.0,"retail_net":4411.0},{"date":"2026-10-21","foreign_net":-940.0,"institution_net":0.0,"retail_net":940.0},{"date":"2026-10-20","foreign_net":-1529.0,"institution_net":0.0,"retail_net":1529.0},{"date":"2026-10-19","foreign_net":-2026.0,"institution_net":-1.0,"retail_net":2027.0},{"date":"2026-10-16","foreign_net":-5030.0,"institution_net":0.0,"retail_net":5030.0},{"date":"2026-10-15","foreign_net":-2838.0,"institution_net":0.0,"retail_net":2838.0},{"date":"2026-10-14","foreign_net":-1935.0,"institution_net":0.0,"retail_net":1935.0},{"date":"2026-10-13","foreign_net":1098.0,"institution_net":-4247.0,"retail_net":3149.0},{"date":"2026-10-12","foreign_net":-1141.0,"institution_net":0.0,"retail_net":1141.0},{"date":"2026-10-08","foreign_net":-11963.0,"institution_net":0.0,"retail_net":11963.0},{"date":"2026-10-07","foreign_net":-5106.0,"institution_net":0.0,"retail_net":5106.0},{"date":"2026-10-06","foreign_net":-45300.0,"institution_net":0.0,"retail_net":45300.0},{"date":"2026-10-02","foreign_net":-9964.0,"institution_net":1.0,"retail_net":9963.0},{"date":"2026-10-01","foreign_net":-50516.0,"institution_net":0.0,"retail_net":50516.0},{"date":"2026-09-30","foreign_net":-22009.0,"institution_net":-2923.0,"retail_net":24932.0},{"date":"2026-09-29","foreign_net":-8369.0,"institution_net":0.0,"retail_net":8369.0},{"date":"2026-09-28","foreign_net":-23324.0,"institution_net":0.0,"retail_net":23324.0},{"date":"2026-09-23","foreign_net":-4249.0,"institution_net":0.0,"retail_net":4249.0},{"date":"2026-09-22","foreign_net":-10940.0,"institution_net":0.0,"retail_net":10940.0},{"date":"2026-09-21","foreign_net":-5902.0,"institution_net":0.0,"retail_net":5902.0},{"date":"2026-09-18","foreign_net":-28517.0,"institution_net":0.0,"retail_net":28517.0},{"date":"2026-09-17","foreign_net":-6697.0,"institution_net":-990.0,"retail_net":7687.0},{"date":"2026-09-16","foreign_net":-6589.0,"institution_net":-1869.0,"retail_net":8458.0},{"date":"2026-09-15","foreign_net":-4291.0,"institution_net":0.0,"retail_net":4291.0},{"date":"2026-09-14","foreign_net":-22860.0,"institution_net":0.0,"retail_net":22860.0},{"date":"2026-09-11","foreign_net":-10893.0,"institution_net":0.0,"retail_net":10893.0},{"date":"2026-09-10","foreign_net":-4741.0,"institution_net":673.0,"retail_net":4068.0},{"date":"2026-09-09","foreign_net":-11599.0,"institution_net":-578.0,"retail_net":12177.0},{"date":"2026-09-08","foreign_net":-10674.0,"institution_net":1865.0,"retail_net":8809.0}],"periods":{"d1":{"foreign_net":-4950.0,"institution_net":0,"retail_net":4950.0},"d3":{"foreign_net":-10301.0,"institution_net":0,"retail_net":10301.0},"d7":{"foreign_net":-21724.0,"institution_net":-1.0,"retail_net":21725.0},"d14":{"foreign_net":-96035.0,"institution_net":-4247.0,"retail_net":100282.0},"d30":{"foreign_net":-328205.0,"institution_net":-8069.0,"retail_net":336274.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.7x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.4,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.4,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.4,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 5.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":152.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.34,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.7x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.4%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":24.54,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.36,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.7,"current_pbr":0.67,"per_5y_high":22.26,"per_5y_low":6.82,"per_5y_avg":15.38,"per_percentile":0.0,"pbr_5y_high":1.6,"pbr_5y_low":0.99,"pbr_5y_avg":1.15,"pbr_percentile":0.0,"per_5y_median":15.91,"pbr_5y_median":1.11,"history":[{"quarter":"2024-Q2","per":22.26,"pbr":1.24},{"quarter":"2024-Q3","per":21.63,"pbr":1.07},{"quarter":"2024-Q4","per":15.91,"pbr":1.11},{"quarter":"2025-Q1","per":19.57,"pbr":1.07},{"quarter":"2025-Q2","per":16.48,"pbr":1.06},{"quarter":"2025-Q3","per":12.69,"pbr":0.99},{"quarter":"2025-Q4","per":11.65,"pbr":1.12},{"quarter":"2026-Q1","per":11.44,"pbr":1.6},{"quarter":"2026-Q2","per":6.82,"pbr":1.11},{"quarter":"현재","per":6.7,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1758.6045,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1543.9302,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1609.1691,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1523.2947,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1549.6425,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1469.6232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2465.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1769.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.26,"eps":79.0,"close":1758.6,"source":"reported"},{"date":"2024-07","per":20.83,"eps":79.0,"close":1645.52,"source":"reported"},{"date":"2024-08","per":19.6,"eps":79.0,"close":1548.72,"source":"reported"},{"date":"2024-09","per":21.63,"eps":71.38,"close":1543.93,"source":"reported"},{"date":"2024-10","per":31.55,"eps":71.38,"close":2252.16,"source":"reported"},{"date":"2024-11","per":22.4,"eps":71.38,"close":1598.56,"source":"reported"},{"date":"2024-12","per":15.91,"eps":101.16,"close":1609.17,"source":"reported"},{"date":"2025-01","per":16.23,"eps":101.16,"close":1641.37,"source":"reported"},{"date":"2025-02","per":17.09,"eps":101.16,"close":1729.2,"source":"reported"},{"date":"2025-03","per":19.57,"eps":77.85,"close":1523.29,"source":"reported"},{"date":"2025-04","per":22.06,"eps":77.85,"close":1717.49,"source":"reported"},{"date":"2025-05","per":19.81,"eps":77.85,"close":1541.84,"source":"reported"},{"date":"2025-06","per":16.48,"eps":94.06,"close":1549.64,"source":"reported"},{"date":"2025-07","per":16.34,"eps":94.06,"close":1536.96,"source":"reported"},{"date":"2025-08","per":15.7,"eps":94.06,"close":1476.45,"source":"reported"},{"date":"2025-09","per":12.69,"eps":115.83,"close":1469.62,"source":"reported"},{"date":"2025-10","per":12.15,"eps":115.83,"close":1407.17,"source":"reported"},{"date":"2025-11","per":12.69,"eps":115.83,"close":1469.62,"source":"reported"},{"date":"2025-12","per":11.65,"eps":145.87,"close":1700.0,"source":"reported"},{"date":"2026-01","per":12.94,"eps":145.87,"close":1888.0,"source":"reported"},{"date":"2026-02","per":17.07,"eps":145.87,"close":2490.0,"source":"reported"},{"date":"2026-03","per":11.44,"eps":215.51,"close":2465.0,"source":"reported"},{"date":"2026-04","per":12.81,"eps":215.51,"close":2760.0,"source":"reported"},{"date":"2026-05","per":9.08,"eps":215.51,"close":1957.0,"source":"reported"},{"date":"2026-06","per":6.82,"eps":259.32,"close":1769.0,"source":"reported"},{"date":"2026-07","per":7.23,"eps":259.32,"close":1876.0,"source":"reported"},{"date":"2026-08","per":7.44,"eps":259.32,"close":1929.0,"source":"reported"},{"date":"2026-09","per":6.56,"eps":259.32,"close":1702.0,"source":"reported"},{"date":"2026-10","per":6.52,"eps":259.32,"close":1692.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.33,"std":5.88,"upper_1sd":21.2,"lower_1sd":9.45,"current":6.52,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.45,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.7배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"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":"2026-10-24T01:38:37.843074+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03352805152587488,"dividend_yield":null,"eps":86.8,"revenue":11215793506.0,"operating_income":3750191061.0,"net_income":3221593466.0,"market_cap":null,"profit_margin":0.2872372306316603,"operating_margin":0.33436698517976443,"roa":0.02905234998056195,"gross_margin":null,"total_equity":96086510232.0,"total_assets":110889255711.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.74,"pbr":1.11,"roe":0.023478847979396446,"dividend_yield":1.45,"eps":58.75,"revenue":10256769326.0,"operating_income":2382843228.0,"net_income":2180349946.0,"market_cap":102300000000.0,"profit_margin":0.21257667757751034,"operating_margin":0.23231908140506816,"roa":0.02015292412063155,"gross_margin":null,"total_equity":92864434742.0,"total_assets":108190252340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02478630260817027,"dividend_yield":null,"eps":61.55,"revenue":11559590285.0,"operating_income":2235384915.0,"net_income":2284593834.0,"market_cap":null,"profit_margin":0.19763622911138498,"operating_margin":0.19337925133044626,"roa":0.02126066651021337,"gross_margin":null,"total_equity":92171626810.0,"total_assets":107456359983.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02154268797758543,"dividend_yield":null,"eps":52.22,"revenue":10011953446.0,"operating_income":2196614843.0,"net_income":1938105307.0,"market_cap":null,"profit_margin":0.19357913692400522,"operating_margin":0.21939922661921654,"roa":0.018454622318301354,"gross_margin":null,"total_equity":89965806914.0,"total_assets":105020047204.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018121133730630977,"dividend_yield":null,"eps":42.99,"revenue":10113506513.0,"operating_income":2090148490.0,"net_income":1595425108.0,"market_cap":null,"profit_margin":0.1577519237219282,"operating_margin":0.20666902100802553,"roa":0.01532843501823734,"gross_margin":null,"total_equity":88042234648.0,"total_assets":104082713343.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004676726908206001,"dividend_yield":null,"eps":-10.89,"revenue":8216848515.0,"operating_income":-1013443809.0,"net_income":-404286830.0,"market_cap":null,"profit_margin":-0.04920217638939885,"operating_margin":-0.12333728766569575,"roa":-0.0038736806199809832,"gross_margin":null,"total_equity":86446533641.0,"total_assets":104367620788.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013297506682975774,"dividend_yield":null,"eps":31.51,"revenue":10099578724.0,"operating_income":829110213.0,"net_income":1169684550.0,"market_cap":null,"profit_margin":0.11581518219373206,"operating_margin":0.08209354426138141,"roa":0.011937051258782316,"gross_margin":null,"total_equity":87962696909.0,"total_assets":97987729519.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012987687911663506,"dividend_yield":null,"eps":30.45,"revenue":9319380765.0,"operating_income":869244232.0,"net_income":1129984770.0,"market_cap":null,"profit_margin":0.121251057177939,"operating_margin":0.09327274568118797,"roa":0.011689955479765075,"gross_margin":null,"total_equity":87004305746.0,"total_assets":96662880535.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011576186891773829,"dividend_yield":null,"eps":26.78,"revenue":9050077745.0,"operating_income":949762663.0,"net_income":994093089.0,"market_cap":null,"profit_margin":0.10984359659774393,"operating_margin":0.10494524906426646,"roa":0.010348899322791056,"gross_margin":null,"total_equity":85873966816.0,"total_assets":96057856782.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005431489475001024,"dividend_yield":null,"eps":12.42,"revenue":8485996981.0,"operating_income":-283226869.0,"net_income":461083328.0,"market_cap":null,"profit_margin":0.0543346090073279,"operating_margin":-0.0333757918644256,"roa":0.004875318823995145,"gross_margin":null,"total_equity":84890770777.0,"total_assets":94575010301.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0007517743803592267,"dividend_yield":null,"eps":1.73,"revenue":9592953949.0,"operating_income":-211306640.0,"net_income":64028141.0,"market_cap":null,"profit_margin":0.006674496858881981,"operating_margin":-0.022027275552805845,"roa":0.0006677313058940308,"gross_margin":null,"total_equity":85169357553.0,"total_assets":95889080585.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01670426663182167,"dividend_yield":null,"eps":38.07,"revenue":9888794670.0,"operating_income":1293844418.0,"net_income":1412892052.0,"market_cap":null,"profit_margin":0.14287808566663263,"operating_margin":0.13083944617893456,"roa":0.014983194812436092,"gross_margin":null,"total_equity":84582704715.0,"total_assets":94298450343.0}],"current_price":1737.0,"change_pct":0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3800.0},{"date":"2016-10-25","close":3550.0},{"date":"2016-10-26","close":3790.0},{"date":"2016-10-27","close":3870.0},{"date":"2016-10-28","close":3915.0},{"date":"2016-10-31","close":4425.0},{"date":"2016-11-01","close":4435.0},{"date":"2016-11-02","close":3930.0},{"date":"2016-11-03","close":3965.0},{"date":"2016-11-04","close":4125.0},{"date":"2016-11-07","close":4275.0},{"date":"2016-11-08","close":4275.0},{"date":"2016-11-09","close":3980.0},{"date":"2016-11-10","close":4120.0},{"date":"2016-11-11","close":4345.0},{"date":"2016-11-14","close":4330.0},{"date":"2016-11-15","close":4450.0},{"date":"2016-11-16","close":4330.0},{"date":"2016-11-17","close":4125.0},{"date":"2016-11-18","close":4030.0},{"date":"2016-11-21","close":3925.0},{"date":"2016-11-22","close":3970.0},{"date":"2016-11-23","close":3050.0},{"date":"2016-11-24","close":3030.0},{"date":"2016-11-25","close":3090.0},{"date":"2016-11-28","close":2990.0},{"date":"2016-11-29","close":2910.0},{"date":"2016-11-30","close":2865.0},{"date":"2016-12-01","close":2795.0},{"date":"2016-12-02","close":2755.0},{"date":"2016-12-05","close":2540.0},{"date":"2016-12-06","close":2630.0},{"date":"2016-12-07","close":2555.0},{"date":"2016-12-08","close":2620.0},{"date":"2016-12-09","close":2745.0},{"date":"2016-12-12","close":2710.0},{"date":"2016-12-13","close":2930.0},{"date":"2016-12-14","close":2845.0},{"date":"2016-12-15","close":2895.0},{"date":"2016-12-16","close":2880.0},{"date":"2016-12-19","close":2890.0},{"date":"2016-12-20","close":3005.0},{"date":"2016-12-21","close":3000.0},{"date":"2016-12-22","close":2965.0},{"date":"2016-12-23","close":3085.0},{"date":"2016-12-26","close":3100.0},{"date":"2016-12-27","close":2940.0},{"date":"2016-12-28","close":2950.0},{"date":"2016-12-29","close":2960.0},{"date":"2017-01-02","close":2890.0},{"date":"2017-01-03","close":2950.0},{"date":"2017-01-04","close":2955.0},{"date":"2017-01-05","close":3060.0},{"date":"2017-01-06","close":3055.0},{"date":"2017-01-09","close":3070.0},{"date":"2017-01-10","close":3005.0},{"date":"2017-01-11","close":2980.0},{"date":"2017-01-12","close":2915.0},{"date":"2017-01-13","close":2890.0},{"date":"2017-01-16","close":2860.0},{"date":"2017-01-17","close":2865.0},{"date":"2017-01-18","close":2840.0},{"date":"2017-01-19","close":2870.0},{"date":"2017-01-20","close":2905.0},{"date":"2017-01-23","close":3005.0},{"date":"2017-01-24","close":2910.0},{"date":"2017-01-25","close":2785.0},{"date":"2017-01-26","close":2730.0},{"date":"2017-01-31","close":2685.0},{"date":"2017-02-01","close":2735.0},{"date":"2017-02-02","close":2890.0},{"date":"2017-02-03","close":2950.0},{"date":"2017-02-06","close":3015.0},{"date":"2017-02-07","close":2960.0},{"date":"2017-02-08","close":2885.0},{"date":"2017-02-09","close":3180.0},{"date":"2017-02-10","close":3170.0},{"date":"2017-02-13","close":3015.0},{"date":"2017-02-14","close":2960.0},{"date":"2017-02-15","close":3010.0},{"date":"2017-02-16","close":2915.0},{"date":"2017-02-17","close":3000.0},{"date":"2017-02-20","close":2970.0},{"date":"2017-02-21","close":3030.0},{"date":"2017-02-22","close":2970.0},{"date":"2017-02-23","close":2915.0},{"date":"2017-02-24","close":2910.0},{"date":"2017-02-27","close":2855.0},{"date":"2017-02-28","close":2745.0},{"date":"2017-03-02","close":2665.0},{"date":"2017-03-03","close":2605.0},{"date":"2017-03-06","close":2660.0},{"date":"2017-03-07","close":2755.0},{"date":"2017-03-08","close":2735.0},{"date":"2017-03-09","close":2730.0},{"date":"2017-03-10","close":2815.0},{"date":"2017-03-13","close":2760.0},{"date":"2017-03-14","close":2710.0},{"date":"2017-03-15","close":2715.0},{"date":"2017-03-16","close":2770.0},{"date":"2017-03-17","close":2685.0},{"date":"2017-03-20","close":2530.0},{"date":"2017-03-21","close":2530.0},{"date":"2017-03-22","close":2565.0},{"date":"2017-03-23","close":2515.0},{"date":"2017-03-24","close":2510.0},{"date":"2017-03-27","close":2360.0},{"date":"2017-03-28","close":2410.0},{"date":"2017-03-29","close":2380.0},{"date":"2017-03-30","close":2410.0},{"date":"2017-03-31","close":2445.0},{"date":"2017-04-03","close":2515.0},{"date":"2017-04-04","close":2510.0},{"date":"2017-04-05","close":2475.0},{"date":"2017-04-06","close":2475.0},{"date":"2017-04-07","close":2435.0},{"date":"2017-04-10","close":2330.0},{"date":"2017-04-11","close":2360.0},{"date":"2017-04-12","close":2360.0},{"date":"2017-04-13","close":2405.0},{"date":"2017-04-14","close":2385.0},{"date":"2017-04-17","close":2445.0},{"date":"2017-04-18","close":2450.0},{"date":"2017-04-19","close":2430.0},{"date":"2017-04-20","close":2400.0},{"date":"2017-04-21","close":2460.0},{"date":"2017-04-24","close":2425.0},{"date":"2017-04-25","close":2425.0},{"date":"2017-04-26","close":2450.0},{"date":"2017-04-27","close":2405.0},{"date":"2017-04-28","close":2375.0},{"date":"2017-05-02","close":2325.0},{"date":"2017-05-04","close":2340.0},{"date":"2017-05-08","close":2365.0},{"date":"2017-05-10","close":2340.0},{"date":"2017-05-11","close":2345.0},{"date":"2017-05-12","close":2295.0},{"date":"2017-05-15","close":2295.0},{"date":"2017-05-16","close":2250.0},{"date":"2017-05-17","close":2270.0},{"date":"2017-05-18","close":2265.0},{"date":"2017-05-19","close":2275.0},{"date":"2017-05-22","close":2260.0},{"date":"2017-05-23","close":2265.0},{"date":"2017-05-24","close":2355.0},{"date":"2017-05-25","close":2355.0},{"date":"2017-05-26","close":2370.0},{"date":"2017-05-29","close":2365.0},{"date":"2017-05-30","close":2400.0},{"date":"2017-05-31","close":2360.0},{"date":"2017-06-01","close":2355.0},{"date":"2017-06-02","close":2405.0},{"date":"2017-06-05","close":2410.0},{"date":"2017-06-07","close":2405.0},{"date":"2017-06-08","close":2405.0},{"date":"2017-06-09","close":2420.0},{"date":"2017-06-12","close":2390.0},{"date":"2017-06-13","close":2415.0},{"date":"2017-06-14","close":2460.0},{"date":"2017-06-15","close":2455.0},{"date":"2017-06-16","close":2440.0},{"date":"2017-06-19","close":2440.0},{"date":"2017-06-20","close":2370.0},{"date":"2017-06-21","close":2325.0},{"date":"2017-06-22","close":2320.0},{"date":"2017-06-23","close":2340.0},{"date":"2017-06-26","close":2335.0},{"date":"2017-06-27","close":2325.0},{"date":"2017-06-28","close":2310.0},{"date":"2017-06-29","close":2320.0},{"date":"2017-06-30","close":2300.0},{"date":"2017-07-03","close":2280.0},{"date":"2017-07-04","close":2280.0},{"date":"2017-07-05","close":2330.0},{"date":"2017-07-06","close":2340.0},{"date":"2017-07-07","close":2315.0},{"date":"2017-07-10","close":2335.0},{"date":"2017-07-11","close":2310.0},{"date":"2017-07-12","close":2300.0},{"date":"2017-07-13","close":2315.0},{"date":"2017-07-14","close":2360.0},{"date":"2017-07-17","close":2370.0},{"date":"2017-07-18","close":2360.0},{"date":"2017-07-19","close":2395.0},{"date":"2017-07-20","close":2380.0},{"date":"2017-07-21","close":2405.0},{"date":"2017-07-24","close":2390.0},{"date":"2017-07-25","close":2395.0},{"date":"2017-07-26","close":2420.0},{"date":"2017-07-27","close":2380.0},{"date":"2017-07-28","close":2320.0},{"date":"2017-07-31","close":2280.0},{"date":"2017-08-01","close":2280.0},{"date":"2017-08-02","close":2295.0},{"date":"2017-08-03","close":2255.0},{"date":"2017-08-04","close":2210.0},{"date":"2017-08-07","close":2220.0},{"date":"2017-08-08","close":2235.0},{"date":"2017-08-09","close":2210.0},{"date":"2017-08-10","close":2195.0},{"date":"2017-08-11","close":2100.0},{"date":"2017-08-14","close":2090.0},{"date":"2017-08-16","close":2115.0},{"date":"2017-08-17","close":2130.0},{"date":"2017-08-18","close":2140.0},{"date":"2017-08-21","close":2130.0},{"date":"2017-08-22","close":2140.0},{"date":"2017-08-23","close":2130.0},{"date":"2017-08-24","close":2140.0},{"date":"2017-08-25","close":2160.0},{"date":"2017-08-28","close":2165.0},{"date":"2017-08-29","close":2160.0},{"date":"2017-08-30","close":2200.0},{"date":"2017-08-31","close":2210.0},{"date":"2017-09-01","close":2205.0},{"date":"2017-09-04","close":2165.0},{"date":"2017-09-05","close":2130.0},{"date":"2017-09-06","close":2140.0},{"date":"2017-09-07","close":2155.0},{"date":"2017-09-08","close":2125.0},{"date":"2017-09-11","close":2115.0},{"date":"2017-09-12","close":2120.0},{"date":"2017-09-13","close":2100.0},{"date":"2017-09-14","close":2080.0},{"date":"2017-09-15","close":2100.0},{"date":"2017-09-18","close":2115.0},{"date":"2017-09-19","close":2085.0},{"date":"2017-09-20","close":2080.0},{"date":"2017-09-21","close":2025.0},{"date":"2017-09-22","close":1955.0},{"date":"2017-09-25","close":1845.0},{"date":"2017-09-26","close":1855.0},{"date":"2017-09-27","close":1875.0},{"date":"2017-09-28","close":1880.0},{"date":"2017-09-29","close":1935.0},{"date":"2017-10-10","close":1930.0},{"date":"2017-10-11","close":1930.0},{"date":"2017-10-12","close":1990.0},{"date":"2017-10-13","close":1965.0},{"date":"2017-10-16","close":1960.0},{"date":"2017-10-17","close":1945.0},{"date":"2017-10-18","close":1900.0},{"date":"2017-10-19","close":1930.0},{"date":"2017-10-20","close":1930.0},{"date":"2017-10-23","close":1945.0},{"date":"2017-10-24","close":1910.0},{"date":"2017-10-25","close":1925.0},{"date":"2017-10-26","close":1965.0},{"date":"2017-10-27","close":1975.0},{"date":"2017-10-30","close":1990.0},{"date":"2017-10-31","close":1990.0},{"date":"2017-11-01","close":2010.0},{"date":"2017-11-02","close":1995.0},{"date":"2017-11-03","close":1970.0},{"date":"2017-11-06","close":1985.0},{"date":"2017-11-07","close":1980.0},{"date":"2017-11-08","close":1980.0},{"date":"2017-11-09","close":2000.0},{"date":"2017-11-10","close":2010.0},{"date":"2017-11-13","close":2010.0},{"date":"2017-11-14","close":2010.0},{"date":"2017-11-15","close":2005.0},{"date":"2017-11-16","close":2005.0},{"date":"2017-11-17","close":2010.0},{"date":"2017-11-20","close":2005.0},{"date":"2017-11-21","close":1990.0},{"date":"2017-11-22","close":1980.0},{"date":"2017-11-23","close":2030.0},{"date":"2017-11-24","close":2045.0},{"date":"2017-11-27","close":2050.0},{"date":"2017-11-28","close":2055.0},{"date":"2017-11-29","close":2060.0},{"date":"2017-11-30","close":2010.0},{"date":"2017-12-01","close":2035.0},{"date":"2017-12-04","close":2060.0},{"date":"2017-12-05","close":2075.0},{"date":"2017-12-06","close":2255.0},{"date":"2017-12-07","close":2215.0},{"date":"2017-12-08","close":2180.0},{"date":"2017-12-11","close":2150.0},{"date":"2017-12-12","close":2145.0},{"date":"2017-12-13","close":2200.0},{"date":"2017-12-14","close":2210.0},{"date":"2017-12-15","close":2200.0},{"date":"2017-12-18","close":2360.0},{"date":"2017-12-19","close":2340.0},{"date":"2017-12-20","close":2360.0},{"date":"2017-12-21","close":2255.0},{"date":"2017-12-22","close":2310.0},{"date":"2017-12-26","close":2465.0},{"date":"2017-12-27","close":2370.0},{"date":"2017-12-28","close":2060.0},{"date":"2018-01-02","close":1863.1233},{"date":"2018-01-03","close":1863.1233},{"date":"2018-01-04","close":1854.1445},{"date":"2018-01-05","close":1903.5286},{"date":"2018-01-08","close":1921.4866},{"date":"2018-01-09","close":1899.0392},{"date":"2018-01-10","close":1908.0182},{"date":"2018-01-11","close":1908.0182},{"date":"2018-01-12","close":1908.0182},{"date":"2018-01-15","close":1881.0813},{"date":"2018-01-16","close":1885.571},{"date":"2018-01-17","close":1921.4866},{"date":"2018-01-18","close":1970.8704},{"date":"2018-01-19","close":1952.9127},{"date":"2018-01-22","close":2029.2333},{"date":"2018-01-23","close":2051.6804},{"date":"2018-01-24","close":2074.1279},{"date":"2018-01-25","close":2074.1279},{"date":"2018-01-26","close":2074.1279},{"date":"2018-01-29","close":2065.1489},{"date":"2018-01-30","close":2114.533},{"date":"2018-01-31","close":2101.0645},{"date":"2018-02-01","close":2096.575},{"date":"2018-02-02","close":2092.0857},{"date":"2018-02-05","close":2033.7227},{"date":"2018-02-06","close":2006.7861},{"date":"2018-02-07","close":2006.7861},{"date":"2018-02-08","close":2065.1489},{"date":"2018-02-09","close":2029.2333},{"date":"2018-02-12","close":2006.7861},{"date":"2018-02-13","close":2047.1913},{"date":"2018-02-14","close":2051.6804},{"date":"2018-02-19","close":2092.0857},{"date":"2018-02-20","close":2119.0225},{"date":"2018-02-21","close":2105.5542},{"date":"2018-02-22","close":2249.2163},{"date":"2018-02-23","close":2172.8958},{"date":"2018-02-26","close":2092.0857},{"date":"2018-02-27","close":2204.322},{"date":"2018-02-28","close":2123.512},{"date":"2018-03-02","close":2128.0012},{"date":"2018-03-05","close":2132.4905},{"date":"2018-03-06","close":2172.8958},{"date":"2018-03-07","close":2213.301},{"date":"2018-03-08","close":2186.3643},{"date":"2018-03-09","close":2159.4277},{"date":"2018-03-12","close":2213.301},{"date":"2018-03-13","close":2195.3435},{"date":"2018-03-14","close":2181.875},{"date":"2018-03-15","close":2150.4482},{"date":"2018-03-16","close":2110.0432},{"date":"2018-03-19","close":2060.6594},{"date":"2018-03-20","close":2110.0432},{"date":"2018-03-21","close":2123.512},{"date":"2018-03-22","close":2065.1489},{"date":"2018-03-23","close":1970.8704},{"date":"2018-03-26","close":2056.1699},{"date":"2018-03-27","close":2042.7013},{"date":"2018-03-28","close":1988.8282},{"date":"2018-03-29","close":2002.2964},{"date":"2018-03-30","close":2006.7861},{"date":"2018-04-02","close":2024.7438},{"date":"2018-04-03","close":2020.2545},{"date":"2018-04-04","close":2038.2124},{"date":"2018-04-05","close":2069.6384},{"date":"2018-04-06","close":2110.0432},{"date":"2018-04-09","close":2056.1699},{"date":"2018-04-10","close":2024.7438},{"date":"2018-04-11","close":2020.2545},{"date":"2018-04-12","close":2038.2124},{"date":"2018-04-13","close":2047.1913},{"date":"2018-04-16","close":2096.575},{"date":"2018-04-17","close":2105.5542},{"date":"2018-04-18","close":2123.512},{"date":"2018-04-19","close":2083.1069},{"date":"2018-04-20","close":2123.512},{"date":"2018-04-23","close":2105.5542},{"date":"2018-04-24","close":2213.301},{"date":"2018-04-25","close":2190.8535},{"date":"2018-04-26","close":2096.575},{"date":"2018-04-27","close":2105.5542},{"date":"2018-04-30","close":2101.0645},{"date":"2018-05-02","close":2141.4697},{"date":"2018-05-03","close":2159.4277},{"date":"2018-05-04","close":2199.8323},{"date":"2018-05-08","close":2119.0225},{"date":"2018-05-09","close":2217.7905},{"date":"2018-05-10","close":2226.7693},{"date":"2018-05-11","close":2172.8958},{"date":"2018-05-14","close":2217.7905},{"date":"2018-05-15","close":2186.3643},{"date":"2018-05-16","close":2119.0225},{"date":"2018-05-17","close":2114.533},{"date":"2018-05-18","close":2163.917},{"date":"2018-05-21","close":2217.7905},{"date":"2018-05-23","close":2253.7061},{"date":"2018-05-24","close":2267.1748},{"date":"2018-05-25","close":2168.4065},{"date":"2018-05-28","close":2226.7693},{"date":"2018-05-29","close":2226.7693},{"date":"2018-05-30","close":2105.5542},{"date":"2018-05-31","close":2186.3643},{"date":"2018-06-01","close":2154.9382},{"date":"2018-06-04","close":2208.8113},{"date":"2018-06-05","close":2217.7905},{"date":"2018-06-07","close":2195.3435},{"date":"2018-06-08","close":2177.3853},{"date":"2018-06-11","close":2150.4482},{"date":"2018-06-12","close":2253.7061},{"date":"2018-06-14","close":2163.917},{"date":"2018-06-15","close":2132.4905},{"date":"2018-06-18","close":1993.3176},{"date":"2018-06-19","close":1993.3176},{"date":"2018-06-20","close":1966.3809},{"date":"2018-06-21","close":1903.5286},{"date":"2018-06-22","close":1849.655},{"date":"2018-06-25","close":1894.5496},{"date":"2018-06-26","close":1867.6129},{"date":"2018-06-27","close":1858.6342},{"date":"2018-06-28","close":1845.1655},{"date":"2018-06-29","close":1827.2078},{"date":"2018-07-02","close":1750.8872},{"date":"2018-07-03","close":1890.0602},{"date":"2018-07-04","close":1845.1655},{"date":"2018-07-05","close":1800.2711},{"date":"2018-07-06","close":1791.2922},{"date":"2018-07-09","close":1764.3553},{"date":"2018-07-10","close":1800.2711},{"date":"2018-07-11","close":1795.7816},{"date":"2018-07-12","close":1813.7393},{"date":"2018-07-13","close":1840.6763},{"date":"2018-07-16","close":1845.1655},{"date":"2018-07-17","close":1822.7185},{"date":"2018-07-18","close":1813.7393},{"date":"2018-07-19","close":1768.8451},{"date":"2018-07-20","close":1755.3767},{"date":"2018-07-23","close":1670.0769},{"date":"2018-07-24","close":1710.4821},{"date":"2018-07-25","close":1692.524},{"date":"2018-07-26","close":1723.9503},{"date":"2018-07-27","close":1723.9503},{"date":"2018-07-30","close":1732.9293},{"date":"2018-07-31","close":1746.3976},{"date":"2018-08-01","close":1746.3976},{"date":"2018-08-02","close":1750.8872},{"date":"2018-08-03","close":1755.3767},{"date":"2018-08-06","close":1759.866},{"date":"2018-08-07","close":1741.9082},{"date":"2018-08-08","close":1750.8872},{"date":"2018-08-09","close":1755.3767},{"date":"2018-08-10","close":1822.7185},{"date":"2018-08-13","close":1786.8029},{"date":"2018-08-14","close":1804.7606},{"date":"2018-08-16","close":1768.8451},{"date":"2018-08-17","close":1795.7816},{"date":"2018-08-20","close":1786.8029},{"date":"2018-08-21","close":1795.7816},{"date":"2018-08-22","close":1791.2922},{"date":"2018-08-23","close":1786.8029},{"date":"2018-08-24","close":1795.7816},{"date":"2018-08-27","close":1786.8029},{"date":"2018-08-28","close":1813.7393},{"date":"2018-08-29","close":1831.6974},{"date":"2018-08-30","close":1827.2078},{"date":"2018-08-31","close":1836.1869},{"date":"2018-09-03","close":1822.7185},{"date":"2018-09-04","close":1813.7393},{"date":"2018-09-05","close":1840.6763},{"date":"2018-09-06","close":1813.7393},{"date":"2018-09-07","close":1813.7393},{"date":"2018-09-10","close":1849.655},{"date":"2018-09-11","close":1863.1233},{"date":"2018-09-12","close":1831.6974},{"date":"2018-09-13","close":1840.6763},{"date":"2018-09-14","close":1836.1869},{"date":"2018-09-17","close":1863.1233},{"date":"2018-09-18","close":1840.6763},{"date":"2018-09-19","close":1813.7393},{"date":"2018-09-20","close":1795.7816},{"date":"2018-09-21","close":1795.7816},{"date":"2018-09-27","close":1800.2711},{"date":"2018-09-28","close":1804.7606},{"date":"2018-10-01","close":1809.2501},{"date":"2018-10-02","close":1800.2711},{"date":"2018-10-04","close":1746.3976},{"date":"2018-10-05","close":1741.9082},{"date":"2018-10-08","close":1723.9503},{"date":"2018-10-10","close":1652.1193},{"date":"2018-10-11","close":1575.7982},{"date":"2018-10-12","close":1611.7142},{"date":"2018-10-15","close":1584.7773},{"date":"2018-10-16","close":1616.2034},{"date":"2018-10-17","close":1629.672},{"date":"2018-10-18","close":1616.2034},{"date":"2018-10-19","close":1643.14},{"date":"2018-10-22","close":1625.1823},{"date":"2018-10-23","close":1548.8617},{"date":"2018-10-24","close":1598.2457},{"date":"2018-10-25","close":1517.4355},{"date":"2018-10-26","close":1472.5409},{"date":"2018-10-29","close":1391.7311},{"date":"2018-10-30","close":1405.1991},{"date":"2018-10-31","close":1454.5831},{"date":"2018-11-01","close":1445.6042},{"date":"2018-11-02","close":1517.4355},{"date":"2018-11-05","close":1508.4567},{"date":"2018-11-06","close":1544.3723},{"date":"2018-11-07","close":1544.3723},{"date":"2018-11-08","close":1589.2668},{"date":"2018-11-09","close":1598.2457},{"date":"2018-11-12","close":1575.7982},{"date":"2018-11-13","close":1584.7773},{"date":"2018-11-14","close":1584.7773},{"date":"2018-11-15","close":1584.7773},{"date":"2018-11-16","close":1589.2668},{"date":"2018-11-19","close":1598.2457},{"date":"2018-11-20","close":1611.7142},{"date":"2018-11-21","close":1611.7142},{"date":"2018-11-22","close":1584.7773},{"date":"2018-11-23","close":1611.7142},{"date":"2018-11-26","close":1607.2245},{"date":"2018-11-27","close":1598.2457},{"date":"2018-11-28","close":1607.2245},{"date":"2018-11-29","close":1611.7142},{"date":"2018-11-30","close":1656.6085},{"date":"2018-12-03","close":1701.5033},{"date":"2018-12-04","close":1741.9082},{"date":"2018-12-05","close":1804.7606},{"date":"2018-12-06","close":1683.5454},{"date":"2018-12-07","close":1683.5454},{"date":"2018-12-10","close":1566.8195},{"date":"2018-12-11","close":1584.7773},{"date":"2018-12-12","close":1616.2034},{"date":"2018-12-13","close":1629.672},{"date":"2018-12-14","close":1638.6509},{"date":"2018-12-17","close":1580.2881},{"date":"2018-12-18","close":1562.3302},{"date":"2018-12-19","close":1557.8406},{"date":"2018-12-20","close":1562.3302},{"date":"2018-12-21","close":1566.8195},{"date":"2018-12-24","close":1768.8451},{"date":"2018-12-26","close":1755.3767},{"date":"2018-12-27","close":1833.2915},{"date":"2018-12-28","close":1764.5431},{"date":"2019-01-02","close":1759.9598},{"date":"2019-01-03","close":1741.6268},{"date":"2019-01-04","close":1782.876},{"date":"2019-01-07","close":1814.9585},{"date":"2019-01-08","close":1796.6256},{"date":"2019-01-09","close":1824.125},{"date":"2019-01-10","close":1805.7924},{"date":"2019-01-11","close":1833.2915},{"date":"2019-01-14","close":1865.374},{"date":"2019-01-15","close":1934.1226},{"date":"2019-01-16","close":1920.3728},{"date":"2019-01-17","close":1888.2902},{"date":"2019-01-18","close":1888.2902},{"date":"2019-01-21","close":1879.1238},{"date":"2019-01-22","close":1842.4579},{"date":"2019-01-23","close":1883.707},{"date":"2019-01-24","close":1869.9574},{"date":"2019-01-25","close":1892.8733},{"date":"2019-01-28","close":1902.0398},{"date":"2019-01-29","close":1920.3728},{"date":"2019-01-30","close":1929.5392},{"date":"2019-01-31","close":1892.8733},{"date":"2019-02-01","close":1833.2915},{"date":"2019-02-07","close":1833.2915},{"date":"2019-02-08","close":1814.9585},{"date":"2019-02-11","close":1842.4579},{"date":"2019-02-12","close":1837.8746},{"date":"2019-02-13","close":1837.8746},{"date":"2019-02-14","close":1819.5417},{"date":"2019-02-15","close":1814.9585},{"date":"2019-02-18","close":1851.6243},{"date":"2019-02-19","close":1814.9585},{"date":"2019-02-20","close":1833.2915},{"date":"2019-02-21","close":1824.125},{"date":"2019-02-22","close":1833.2915},{"date":"2019-02-25","close":1837.8746},{"date":"2019-02-26","close":1833.2915},{"date":"2019-02-27","close":1824.125},{"date":"2019-02-28","close":1782.876},{"date":"2019-03-04","close":1782.876},{"date":"2019-03-05","close":1769.1263},{"date":"2019-03-06","close":1750.7933},{"date":"2019-03-07","close":1755.3766},{"date":"2019-03-08","close":1723.2941},{"date":"2019-03-11","close":1714.1276},{"date":"2019-03-12","close":1741.6268},{"date":"2019-03-13","close":1741.6268},{"date":"2019-03-14","close":1727.8772},{"date":"2019-03-15","close":1709.5444},{"date":"2019-03-18","close":1714.1276},{"date":"2019-03-19","close":1709.5444},{"date":"2019-03-20","close":1704.9611},{"date":"2019-03-21","close":1695.7946},{"date":"2019-03-22","close":1704.9611},{"date":"2019-03-25","close":1672.8785},{"date":"2019-03-26","close":1654.5455},{"date":"2019-03-27","close":1668.2953},{"date":"2019-03-28","close":1631.6295},{"date":"2019-03-29","close":1640.7959},{"date":"2019-04-01","close":1659.1287},{"date":"2019-04-02","close":1659.1287},{"date":"2019-04-03","close":1659.1287},{"date":"2019-04-04","close":1668.2953},{"date":"2019-04-05","close":1700.3779},{"date":"2019-04-08","close":1746.2101},{"date":"2019-04-09","close":1782.876},{"date":"2019-04-10","close":1755.3766},{"date":"2019-04-11","close":1764.5431},{"date":"2019-04-12","close":1792.0425},{"date":"2019-04-15","close":1787.4592},{"date":"2019-04-16","close":1787.4592},{"date":"2019-04-17","close":1787.4592},{"date":"2019-04-18","close":1787.4592},{"date":"2019-04-19","close":1787.4592},{"date":"2019-04-22","close":1805.7924},{"date":"2019-04-23","close":1805.7924},{"date":"2019-04-24","close":1796.6256},{"date":"2019-04-25","close":1810.3754},{"date":"2019-04-26","close":1810.3754},{"date":"2019-04-29","close":1792.0425},{"date":"2019-04-30","close":1837.8746},{"date":"2019-05-02","close":1883.707},{"date":"2019-05-03","close":1869.9574},{"date":"2019-05-07","close":1814.9585},{"date":"2019-05-08","close":1824.125},{"date":"2019-05-09","close":1792.0425},{"date":"2019-05-10","close":1787.4592},{"date":"2019-05-13","close":1796.6256},{"date":"2019-05-14","close":1746.2101},{"date":"2019-05-15","close":1970.7883},{"date":"2019-05-16","close":2397.0286},{"date":"2019-05-17","close":2397.0286},{"date":"2019-05-20","close":2534.5256},{"date":"2019-05-21","close":2525.3591},{"date":"2019-05-22","close":2419.9451},{"date":"2019-05-23","close":2447.4441},{"date":"2019-05-24","close":2529.9421},{"date":"2019-05-27","close":2736.1877},{"date":"2019-05-28","close":2768.2703},{"date":"2019-05-29","close":2804.9363},{"date":"2019-05-30","close":2727.021},{"date":"2019-05-31","close":2772.8535},{"date":"2019-06-03","close":2772.8535},{"date":"2019-06-04","close":2740.7705},{"date":"2019-06-05","close":2621.6069},{"date":"2019-06-07","close":2763.687},{"date":"2019-06-10","close":2896.6003},{"date":"2019-06-11","close":2846.1851},{"date":"2019-06-12","close":2969.9324},{"date":"2019-06-13","close":2969.9324},{"date":"2019-06-14","close":2914.9336},{"date":"2019-06-17","close":2837.0186},{"date":"2019-06-18","close":2704.1052},{"date":"2019-06-19","close":2837.0186},{"date":"2019-06-20","close":2800.353},{"date":"2019-06-21","close":2882.8506},{"date":"2019-06-24","close":2942.4331},{"date":"2019-06-25","close":2969.9324},{"date":"2019-06-26","close":2942.4331},{"date":"2019-06-27","close":2777.4368},{"date":"2019-06-28","close":2745.354},{"date":"2019-07-01","close":2736.1877},{"date":"2019-07-02","close":2905.7668},{"date":"2019-07-03","close":2809.5193},{"date":"2019-07-04","close":2759.104},{"date":"2019-07-05","close":2685.772},{"date":"2019-07-08","close":2474.9438},{"date":"2019-07-09","close":2442.8608},{"date":"2019-07-10","close":2502.4426},{"date":"2019-07-11","close":2493.2766},{"date":"2019-07-12","close":2488.6934},{"date":"2019-07-15","close":2433.6946},{"date":"2019-07-16","close":2424.5278},{"date":"2019-07-17","close":2323.697},{"date":"2019-07-18","close":2332.8638},{"date":"2019-07-19","close":2346.613},{"date":"2019-07-22","close":2309.9473},{"date":"2019-07-23","close":2282.4478},{"date":"2019-07-24","close":2277.8647},{"date":"2019-07-25","close":2287.0312},{"date":"2019-07-26","close":2300.781},{"date":"2019-07-29","close":2108.2852},{"date":"2019-07-30","close":2163.2839},{"date":"2019-07-31","close":2273.2817},{"date":"2019-08-01","close":2186.2002},{"date":"2019-08-02","close":2218.2827},{"date":"2019-08-05","close":2071.6194},{"date":"2019-08-06","close":2030.3704},{"date":"2019-08-07","close":2117.4519},{"date":"2019-08-08","close":2204.5332},{"date":"2019-08-09","close":2282.4478},{"date":"2019-08-12","close":2250.365},{"date":"2019-08-13","close":2245.782},{"date":"2019-08-14","close":2287.0312},{"date":"2019-08-16","close":2195.3662},{"date":"2019-08-19","close":2346.613},{"date":"2019-08-20","close":2419.9451},{"date":"2019-08-21","close":2406.1951},{"date":"2019-08-22","close":2323.697},{"date":"2019-08-23","close":2268.698},{"date":"2019-08-26","close":2209.1162},{"date":"2019-08-27","close":2232.0325},{"date":"2019-08-28","close":2245.782},{"date":"2019-08-29","close":2199.95},{"date":"2019-08-30","close":2177.0332},{"date":"2019-09-02","close":2259.532},{"date":"2019-09-03","close":2287.0312},{"date":"2019-09-04","close":2305.3643},{"date":"2019-09-05","close":2534.5256},{"date":"2019-09-06","close":2470.3604},{"date":"2019-09-09","close":2571.1912},{"date":"2019-09-10","close":2621.6069},{"date":"2019-09-11","close":2621.6069},{"date":"2019-09-16","close":2662.856},{"date":"2019-09-17","close":2566.6079},{"date":"2019-09-18","close":2548.2751},{"date":"2019-09-19","close":2639.9395},{"date":"2019-09-20","close":2708.688},{"date":"2019-09-23","close":2717.8547},{"date":"2019-09-24","close":2694.9382},{"date":"2019-09-25","close":2571.1912},{"date":"2019-09-26","close":2497.8594},{"date":"2019-09-27","close":2470.3604},{"date":"2019-09-30","close":2493.2766},{"date":"2019-10-01","close":2135.7847},{"date":"2019-10-02","close":2089.9526},{"date":"2019-10-04","close":2062.4529},{"date":"2019-10-07","close":2039.5367},{"date":"2019-10-08","close":2071.6194},{"date":"2019-10-10","close":2048.7031},{"date":"2019-10-11","close":2030.3704},{"date":"2019-10-14","close":2117.4519},{"date":"2019-10-15","close":2099.1189},{"date":"2019-10-16","close":2112.8684},{"date":"2019-10-17","close":2144.9512},{"date":"2019-10-18","close":2094.5354},{"date":"2019-10-21","close":2062.4529},{"date":"2019-10-22","close":2089.9526},{"date":"2019-10-23","close":2089.9526},{"date":"2019-10-24","close":2094.5354},{"date":"2019-10-25","close":2117.4519},{"date":"2019-10-28","close":2108.2852},{"date":"2019-10-29","close":2117.4519},{"date":"2019-10-30","close":2140.3677},{"date":"2019-10-31","close":2135.7847},{"date":"2019-11-01","close":2135.7847},{"date":"2019-11-04","close":2154.1174},{"date":"2019-11-05","close":2154.1174},{"date":"2019-11-06","close":2167.8674},{"date":"2019-11-07","close":2163.2839},{"date":"2019-11-08","close":2181.6167},{"date":"2019-11-11","close":2300.781},{"date":"2019-11-12","close":2250.365},{"date":"2019-11-13","close":2259.532},{"date":"2019-11-14","close":2241.1992},{"date":"2019-11-15","close":2245.782},{"date":"2019-11-18","close":2199.95},{"date":"2019-11-19","close":2163.2839},{"date":"2019-11-20","close":2126.6182},{"date":"2019-11-21","close":2067.0361},{"date":"2019-11-22","close":2067.0361},{"date":"2019-11-25","close":2117.4519},{"date":"2019-11-26","close":2112.8684},{"date":"2019-11-27","close":2103.7019},{"date":"2019-11-28","close":2076.2024},{"date":"2019-11-29","close":2044.12},{"date":"2019-12-02","close":2039.5367},{"date":"2019-12-03","close":2016.6206},{"date":"2019-12-04","close":1989.1212},{"date":"2019-12-05","close":1966.2051},{"date":"2019-12-06","close":1989.1212},{"date":"2019-12-09","close":1998.2875},{"date":"2019-12-10","close":2034.9535},{"date":"2019-12-11","close":1998.2875},{"date":"2019-12-12","close":1998.2875},{"date":"2019-12-13","close":2021.2039},{"date":"2019-12-16","close":2021.2039},{"date":"2019-12-17","close":1970.7883},{"date":"2019-12-18","close":1970.7883},{"date":"2019-12-19","close":1970.7883},{"date":"2019-12-20","close":1966.2051},{"date":"2019-12-23","close":1957.0388},{"date":"2019-12-24","close":1929.5392},{"date":"2019-12-26","close":1947.8723},{"date":"2019-12-27","close":1989.712},{"date":"2019-12-30","close":2022.2539},{"date":"2020-01-02","close":2133.8264},{"date":"2020-01-03","close":2119.8801},{"date":"2020-01-06","close":2138.4753},{"date":"2020-01-07","close":2138.4753},{"date":"2020-01-08","close":2064.0935},{"date":"2020-01-09","close":2175.6665},{"date":"2020-01-10","close":2166.3684},{"date":"2020-01-13","close":2171.0173},{"date":"2020-01-14","close":2180.3152},{"date":"2020-01-15","close":2226.8035},{"date":"2020-01-16","close":2226.8035},{"date":"2020-01-17","close":2222.155},{"date":"2020-01-20","close":2166.3684},{"date":"2020-01-21","close":2143.124},{"date":"2020-01-22","close":2184.9639},{"date":"2020-01-23","close":2157.0708},{"date":"2020-01-28","close":2068.7427},{"date":"2020-01-29","close":2091.9868},{"date":"2020-01-30","close":2050.1472},{"date":"2020-01-31","close":2012.9564},{"date":"2020-02-03","close":1999.0096},{"date":"2020-02-04","close":2068.7427},{"date":"2020-02-05","close":2240.7505},{"date":"2020-02-06","close":2268.6438},{"date":"2020-02-07","close":2124.5288},{"date":"2020-02-10","close":2138.4753},{"date":"2020-02-11","close":2152.4221},{"date":"2020-02-12","close":2152.4221},{"date":"2020-02-13","close":2119.8801},{"date":"2020-02-14","close":2133.8264},{"date":"2020-02-17","close":2231.4526},{"date":"2020-02-18","close":2245.3992},{"date":"2020-02-19","close":2236.1013},{"date":"2020-02-20","close":2250.0481},{"date":"2020-02-21","close":2212.8572},{"date":"2020-02-24","close":2078.0405},{"date":"2020-02-25","close":2115.2312},{"date":"2020-02-26","close":2101.2844},{"date":"2020-02-27","close":2022.2539},{"date":"2020-02-28","close":1878.1394},{"date":"2020-03-02","close":1887.4371},{"date":"2020-03-03","close":1878.1394},{"date":"2020-03-04","close":1919.9791},{"date":"2020-03-05","close":1933.9255},{"date":"2020-03-06","close":1882.7882},{"date":"2020-03-09","close":1882.7882},{"date":"2020-03-10","close":1757.2689},{"date":"2020-03-11","close":1682.8873},{"date":"2020-03-12","close":1682.8873},{"date":"2020-03-13","close":1366.7646},{"date":"2020-03-16","close":1283.0852},{"date":"2020-03-17","close":1292.3831},{"date":"2020-03-18","close":1190.1082},{"date":"2020-03-19","close":999.5048},{"date":"2020-03-20","close":1134.3219},{"date":"2020-03-23","close":1055.291},{"date":"2020-03-24","close":1111.0775},{"date":"2020-03-25","close":1190.1082},{"date":"2020-03-26","close":1222.6503},{"date":"2020-03-27","close":1208.7036},{"date":"2020-03-30","close":1324.9248},{"date":"2020-03-31","close":1352.8181},{"date":"2020-04-01","close":1343.5205},{"date":"2020-04-02","close":1343.5205},{"date":"2020-04-03","close":1399.3069},{"date":"2020-04-06","close":1469.0398},{"date":"2020-04-07","close":1501.5817},{"date":"2020-04-08","close":1478.3374},{"date":"2020-04-09","close":1529.4749},{"date":"2020-04-10","close":1515.5283},{"date":"2020-04-13","close":1501.5817},{"date":"2020-04-14","close":1571.3146},{"date":"2020-04-16","close":1515.5283},{"date":"2020-04-17","close":1557.368},{"date":"2020-04-20","close":1603.8566},{"date":"2020-04-21","close":1571.3146},{"date":"2020-04-22","close":1552.7191},{"date":"2020-04-23","close":1627.101},{"date":"2020-04-24","close":1557.368},{"date":"2020-04-27","close":1882.7882},{"date":"2020-04-28","close":1752.6202},{"date":"2020-04-29","close":1715.4292},{"date":"2020-05-04","close":1724.7271},{"date":"2020-05-06","close":1738.6737},{"date":"2020-05-07","close":1743.3223},{"date":"2020-05-08","close":1752.6202},{"date":"2020-05-11","close":1743.3223},{"date":"2020-05-12","close":1715.4292},{"date":"2020-05-13","close":1706.1316},{"date":"2020-05-14","close":1692.1849},{"date":"2020-05-15","close":1706.1316},{"date":"2020-05-18","close":1715.4292},{"date":"2020-05-19","close":1747.9713},{"date":"2020-05-20","close":1747.9713},{"date":"2020-05-21","close":1761.9178},{"date":"2020-05-22","close":1743.3223},{"date":"2020-05-25","close":1799.1088},{"date":"2020-05-26","close":1789.811},{"date":"2020-05-27","close":1813.0552},{"date":"2020-05-28","close":1771.2156},{"date":"2020-05-29","close":2031.5518},{"date":"2020-06-01","close":1966.4677},{"date":"2020-06-02","close":1975.7654},{"date":"2020-06-03","close":1947.8723},{"date":"2020-06-04","close":1952.5211},{"date":"2020-06-05","close":1919.9791},{"date":"2020-06-08","close":1910.6815},{"date":"2020-06-09","close":1924.6279},{"date":"2020-06-10","close":1910.6815},{"date":"2020-06-11","close":1910.6815},{"date":"2020-06-12","close":1836.2994},{"date":"2020-06-15","close":1659.6429},{"date":"2020-06-16","close":1757.2689},{"date":"2020-06-17","close":1761.9178},{"date":"2020-06-18","close":1817.7042},{"date":"2020-06-19","close":1813.0552},{"date":"2020-06-22","close":1822.3529},{"date":"2020-06-23","close":1831.6509},{"date":"2020-06-24","close":1831.6509},{"date":"2020-06-25","close":1854.895},{"date":"2020-06-26","close":1822.3529},{"date":"2020-06-29","close":1743.3223},{"date":"2020-06-30","close":1747.9713},{"date":"2020-07-01","close":1775.8645},{"date":"2020-07-02","close":1854.895},{"date":"2020-07-03","close":1840.9485},{"date":"2020-07-06","close":2115.2312},{"date":"2020-07-07","close":2268.6438},{"date":"2020-07-08","close":2291.8879},{"date":"2020-07-09","close":2212.8572},{"date":"2020-07-10","close":2566.1704},{"date":"2020-07-13","close":2710.2852},{"date":"2020-07-14","close":2756.7739},{"date":"2020-07-15","close":2984.5681},{"date":"2020-07-16","close":3049.6519},{"date":"2020-07-17","close":3007.8123},{"date":"2020-07-20","close":2961.3237},{"date":"2020-07-21","close":2900.8887},{"date":"2020-07-22","close":2924.1328},{"date":"2020-07-23","close":2942.728},{"date":"2020-07-24","close":2938.0796},{"date":"2020-07-27","close":3058.9497},{"date":"2020-07-28","close":3021.7588},{"date":"2020-07-29","close":3031.0566},{"date":"2020-07-30","close":3017.1101},{"date":"2020-07-31","close":2998.5142},{"date":"2020-08-03","close":3021.7588},{"date":"2020-08-04","close":3142.6292},{"date":"2020-08-05","close":3100.7896},{"date":"2020-08-06","close":3282.095},{"date":"2020-08-07","close":3421.5608},{"date":"2020-08-10","close":3621.4617},{"date":"2020-08-11","close":3612.1641},{"date":"2020-08-12","close":3812.0649},{"date":"2020-08-13","close":3807.416},{"date":"2020-08-14","close":3323.9346},{"date":"2020-08-18","close":2924.1328},{"date":"2020-08-19","close":3151.9272},{"date":"2020-08-20","close":2910.1865},{"date":"2020-08-21","close":2938.0796},{"date":"2020-08-24","close":2952.0259},{"date":"2020-08-25","close":3068.2476},{"date":"2020-08-26","close":3435.5076},{"date":"2020-08-27","close":3282.095},{"date":"2020-08-28","close":3268.1484},{"date":"2020-08-31","close":3244.9041},{"date":"2020-09-01","close":3096.1406},{"date":"2020-09-02","close":3012.4614},{"date":"2020-09-03","close":3105.4382},{"date":"2020-09-04","close":2872.9954},{"date":"2020-09-07","close":2826.5071},{"date":"2020-09-08","close":2803.2627},{"date":"2020-09-09","close":2798.6138},{"date":"2020-09-10","close":2854.3999},{"date":"2020-09-11","close":2598.7124},{"date":"2020-09-14","close":2608.0105},{"date":"2020-09-15","close":2570.8193},{"date":"2020-09-16","close":2603.3613},{"date":"2020-09-17","close":2566.1704},{"date":"2020-09-18","close":2515.033},{"date":"2020-09-21","close":2389.5139},{"date":"2020-09-22","close":2352.323},{"date":"2020-09-23","close":2440.6514},{"date":"2020-09-24","close":2310.4834},{"date":"2020-09-25","close":2352.323},{"date":"2020-09-28","close":2454.5981},{"date":"2020-09-29","close":2454.5981},{"date":"2020-10-05","close":2584.7661},{"date":"2020-10-06","close":2594.0635},{"date":"2020-10-07","close":2654.4988},{"date":"2020-10-08","close":2608.0105},{"date":"2020-10-12","close":2524.3311},{"date":"2020-10-13","close":2496.4377},{"date":"2020-10-14","close":2496.4377},{"date":"2020-10-15","close":2626.6057},{"date":"2020-10-16","close":2556.8728},{"date":"2020-10-19","close":2626.6057},{"date":"2020-10-20","close":2724.2317},{"date":"2020-10-21","close":2775.3696},{"date":"2020-10-22","close":2677.7429},{"date":"2020-10-23","close":2645.2012},{"date":"2020-10-26","close":2561.5217},{"date":"2020-10-27","close":2501.0867},{"date":"2020-10-28","close":2533.6284},{"date":"2020-10-29","close":2417.4072},{"date":"2020-10-30","close":2356.9719},{"date":"2020-11-02","close":2352.323},{"date":"2020-11-03","close":2412.7581},{"date":"2020-11-04","close":2431.3538},{"date":"2020-11-05","close":2510.384},{"date":"2020-11-06","close":2491.7886},{"date":"2020-11-09","close":2542.9263},{"date":"2020-11-10","close":2519.6819},{"date":"2020-11-11","close":2589.4148},{"date":"2020-11-12","close":2561.5217},{"date":"2020-11-13","close":2515.033},{"date":"2020-11-16","close":2580.1172},{"date":"2020-11-17","close":2603.3613},{"date":"2020-11-18","close":2603.3613},{"date":"2020-11-19","close":2584.7661},{"date":"2020-11-20","close":2547.5752},{"date":"2020-11-23","close":2533.6284},{"date":"2020-11-24","close":2645.2012},{"date":"2020-11-25","close":2566.1704},{"date":"2020-11-26","close":2584.7661},{"date":"2020-11-27","close":2580.1172},{"date":"2020-11-30","close":2714.9338},{"date":"2020-12-01","close":2673.0942},{"date":"2020-12-02","close":2691.6897},{"date":"2020-12-03","close":2700.9873},{"date":"2020-12-04","close":2640.5525},{"date":"2020-12-07","close":2617.3081},{"date":"2020-12-08","close":2696.3384},{"date":"2020-12-09","close":2784.667},{"date":"2020-12-10","close":2849.7512},{"date":"2020-12-11","close":2845.1023},{"date":"2020-12-14","close":2789.3159},{"date":"2020-12-15","close":2733.5293},{"date":"2020-12-16","close":2793.9648},{"date":"2020-12-17","close":2812.5601},{"date":"2020-12-18","close":2789.3159},{"date":"2020-12-21","close":2835.8042},{"date":"2020-12-22","close":2645.2012},{"date":"2020-12-23","close":2556.8728},{"date":"2020-12-24","close":2626.6057},{"date":"2020-12-28","close":2566.1704},{"date":"2020-12-29","close":2856.5034},{"date":"2020-12-30","close":2847.1384},{"date":"2021-01-04","close":2950.1597},{"date":"2021-01-05","close":2940.7942},{"date":"2021-01-06","close":3043.8154},{"date":"2021-01-07","close":3043.8154},{"date":"2021-01-08","close":2847.1382},{"date":"2021-01-11","close":2701.9714},{"date":"2021-01-12","close":2711.3374},{"date":"2021-01-13","close":2716.0198},{"date":"2021-01-14","close":2673.8748},{"date":"2021-01-15","close":2687.9231},{"date":"2021-01-18","close":2589.5847},{"date":"2021-01-19","close":2627.0469},{"date":"2021-01-20","close":2659.8264},{"date":"2021-01-21","close":2659.8264},{"date":"2021-01-22","close":2650.4607},{"date":"2021-01-25","close":2622.364},{"date":"2021-01-26","close":2603.6328},{"date":"2021-01-27","close":2594.2671},{"date":"2021-01-28","close":2491.2458},{"date":"2021-01-29","close":2392.9072},{"date":"2021-02-01","close":2397.5898},{"date":"2021-02-02","close":2444.4177},{"date":"2021-02-03","close":2509.9771},{"date":"2021-02-04","close":2538.0737},{"date":"2021-02-05","close":2519.3425},{"date":"2021-02-08","close":2505.2942},{"date":"2021-02-09","close":2505.2942},{"date":"2021-02-10","close":2495.9287},{"date":"2021-02-15","close":2566.1707},{"date":"2021-02-16","close":2561.4875},{"date":"2021-02-17","close":2584.9016},{"date":"2021-02-18","close":2528.7083},{"date":"2021-02-19","close":2538.0737},{"date":"2021-02-22","close":2547.4395},{"date":"2021-02-23","close":2486.563},{"date":"2021-02-24","close":2416.321},{"date":"2021-02-25","close":2425.6868},{"date":"2021-02-26","close":2397.5898},{"date":"2021-03-02","close":2416.321},{"date":"2021-03-03","close":2463.1489},{"date":"2021-03-04","close":2556.8049},{"date":"2021-03-05","close":2505.2942},{"date":"2021-03-08","close":2589.5847},{"date":"2021-03-09","close":2598.9502},{"date":"2021-03-10","close":2524.0256},{"date":"2021-03-11","close":2570.8533},{"date":"2021-03-12","close":2584.9016},{"date":"2021-03-15","close":2589.5847},{"date":"2021-03-16","close":2669.1917},{"date":"2021-03-17","close":2697.2888},{"date":"2021-03-18","close":2683.2405},{"date":"2021-03-19","close":2786.262},{"date":"2021-03-22","close":2851.821},{"date":"2021-03-23","close":2809.6758},{"date":"2021-03-24","close":2950.1597},{"date":"2021-03-25","close":3015.719},{"date":"2021-03-26","close":3076.595},{"date":"2021-03-29","close":3240.4929},{"date":"2021-03-30","close":3156.2026},{"date":"2021-03-31","close":2992.3049},{"date":"2021-04-01","close":3001.6704},{"date":"2021-04-02","close":3558.9226},{"date":"2021-04-05","close":3610.4333},{"date":"2021-04-06","close":3615.1165},{"date":"2021-04-07","close":3882.0352},{"date":"2021-04-08","close":3577.6541},{"date":"2021-04-09","close":3601.0676},{"date":"2021-04-12","close":3619.7988},{"date":"2021-04-13","close":3690.0413},{"date":"2021-04-14","close":3643.2131},{"date":"2021-04-15","close":3774.3311},{"date":"2021-04-16","close":4003.7878},{"date":"2021-04-19","close":3896.0842},{"date":"2021-04-20","close":3886.7183},{"date":"2021-04-21","close":3764.9658},{"date":"2021-04-22","close":3830.5244},{"date":"2021-04-23","close":3928.863},{"date":"2021-04-26","close":3886.7183},{"date":"2021-04-27","close":3802.428},{"date":"2021-04-28","close":3746.2346},{"date":"2021-04-29","close":3708.7722},{"date":"2021-04-30","close":3554.2397},{"date":"2021-05-03","close":3540.1914},{"date":"2021-05-04","close":3638.5303},{"date":"2021-05-06","close":3661.9443},{"date":"2021-05-07","close":3718.1377},{"date":"2021-05-10","close":3783.6965},{"date":"2021-05-11","close":3764.9658},{"date":"2021-05-12","close":3764.9658},{"date":"2021-05-13","close":3741.5515},{"date":"2021-05-14","close":3727.5032},{"date":"2021-05-17","close":3268.5896},{"date":"2021-05-18","close":3502.7292},{"date":"2021-05-20","close":3493.3635},{"date":"2021-05-21","close":3385.6594},{"date":"2021-05-24","close":3287.3208},{"date":"2021-05-25","close":3376.2937},{"date":"2021-05-26","close":3399.708},{"date":"2021-05-27","close":3362.2456},{"date":"2021-05-28","close":3521.4604},{"date":"2021-05-31","close":3554.2397},{"date":"2021-06-01","close":3671.3101},{"date":"2021-06-02","close":3732.1863},{"date":"2021-06-03","close":3699.4065},{"date":"2021-06-04","close":3615.1165},{"date":"2021-06-07","close":3633.8474},{"date":"2021-06-08","close":3577.6541},{"date":"2021-06-09","close":3563.6055},{"date":"2021-06-10","close":3535.5088},{"date":"2021-06-11","close":3788.3796},{"date":"2021-06-14","close":4916.9326},{"date":"2021-06-15","close":5488.2334},{"date":"2021-06-16","close":5497.5991},{"date":"2021-06-17","close":5713.0073},{"date":"2021-06-18","close":6087.6309},{"date":"2021-06-21","close":4729.6206},{"date":"2021-06-22","close":4434.605},{"date":"2021-06-23","close":4270.707},{"date":"2021-06-24","close":4083.3958},{"date":"2021-06-25","close":4036.5676},{"date":"2021-06-28","close":4153.6372},{"date":"2021-06-29","close":3952.2776},{"date":"2021-06-30","close":3839.8901},{"date":"2021-07-01","close":3821.1589},{"date":"2021-07-02","close":3975.6912},{"date":"2021-07-05","close":3971.0088},{"date":"2021-07-06","close":4017.8364},{"date":"2021-07-07","close":3975.6912},{"date":"2021-07-08","close":3956.96},{"date":"2021-07-09","close":3910.1323},{"date":"2021-07-12","close":4064.6646},{"date":"2021-07-13","close":4036.5676},{"date":"2021-07-14","close":4013.1536},{"date":"2021-07-15","close":4064.6646},{"date":"2021-07-16","close":3971.0088},{"date":"2021-07-19","close":3994.4224},{"date":"2021-07-20","close":3699.4065},{"date":"2021-07-21","close":3675.9924},{"date":"2021-07-22","close":3629.1648},{"date":"2021-07-23","close":3675.9924},{"date":"2021-07-26","close":3558.9226},{"date":"2021-07-27","close":3591.7024},{"date":"2021-07-28","close":3479.3152},{"date":"2021-07-29","close":3479.3152},{"date":"2021-07-30","close":3554.2397},{"date":"2021-08-02","close":3699.4065},{"date":"2021-08-03","close":3540.1914},{"date":"2021-08-04","close":3624.4819},{"date":"2021-08-05","close":3633.8474},{"date":"2021-08-06","close":3568.2886},{"date":"2021-08-09","close":3493.3635},{"date":"2021-08-10","close":3455.9014},{"date":"2021-08-11","close":3348.1968},{"date":"2021-08-12","close":3334.1489},{"date":"2021-08-13","close":3259.2239},{"date":"2021-08-17","close":3085.9604},{"date":"2021-08-18","close":3217.0789},{"date":"2021-08-19","close":2978.2561},{"date":"2021-08-20","close":2861.1865},{"date":"2021-08-23","close":3039.1326},{"date":"2021-08-24","close":3156.2026},{"date":"2021-08-25","close":3160.885},{"date":"2021-08-26","close":3174.9336},{"date":"2021-08-27","close":3193.6648},{"date":"2021-08-30","close":3231.1272},{"date":"2021-08-31","close":3198.3477},{"date":"2021-09-01","close":3277.9553},{"date":"2021-09-02","close":3254.541},{"date":"2021-09-03","close":3198.3477},{"date":"2021-09-06","close":3165.5681},{"date":"2021-09-07","close":3170.251},{"date":"2021-09-08","close":3137.4714},{"date":"2021-09-09","close":3076.595},{"date":"2021-09-10","close":3104.6919},{"date":"2021-09-13","close":2996.9873},{"date":"2021-09-14","close":3043.8154},{"date":"2021-09-15","close":2987.6221},{"date":"2021-09-16","close":2922.0627},{"date":"2021-09-17","close":2959.5251},{"date":"2021-09-23","close":3001.6704},{"date":"2021-09-24","close":2964.208},{"date":"2021-09-27","close":2964.208},{"date":"2021-09-28","close":2814.3586},{"date":"2021-09-29","close":2790.9443},{"date":"2021-09-30","close":2809.6758},{"date":"2021-10-01","close":2711.3374},{"date":"2021-10-05","close":2631.7295},{"date":"2021-10-06","close":2533.3909},{"date":"2021-10-07","close":2772.2134},{"date":"2021-10-08","close":2776.8965},{"date":"2021-10-12","close":2795.6274},{"date":"2021-10-13","close":2786.262},{"date":"2021-10-14","close":2800.3103},{"date":"2021-10-15","close":2968.8909},{"date":"2021-10-18","close":3184.2993},{"date":"2021-10-19","close":3235.8098},{"date":"2021-10-20","close":3329.4656},{"date":"2021-10-21","close":3277.9553},{"date":"2021-10-22","close":3240.4929},{"date":"2021-10-25","close":3193.6648},{"date":"2021-10-26","close":3203.0305},{"date":"2021-10-27","close":3212.396},{"date":"2021-10-28","close":3020.4014},{"date":"2021-10-29","close":3254.541},{"date":"2021-11-01","close":3263.9067},{"date":"2021-11-02","close":3268.5896},{"date":"2021-11-03","close":3259.2239},{"date":"2021-11-04","close":3362.2456},{"date":"2021-11-05","close":3263.9067},{"date":"2021-11-08","close":3203.0305},{"date":"2021-11-09","close":3025.0842},{"date":"2021-11-10","close":2861.1865},{"date":"2021-11-11","close":2837.7725},{"date":"2021-11-12","close":2931.4282},{"date":"2021-11-15","close":3006.3533},{"date":"2021-11-16","close":3011.0361},{"date":"2021-11-17","close":2954.8425},{"date":"2021-11-18","close":3020.4014},{"date":"2021-11-19","close":2922.0627},{"date":"2021-11-22","close":2893.9663},{"date":"2021-11-23","close":2893.9663},{"date":"2021-11-24","close":2842.4553},{"date":"2021-11-25","close":2819.0415},{"date":"2021-11-26","close":2706.6543},{"date":"2021-11-29","close":2678.5576},{"date":"2021-11-30","close":2528.7083},{"date":"2021-12-01","close":2631.7295},{"date":"2021-12-02","close":2711.3374},{"date":"2021-12-03","close":2762.8479},{"date":"2021-12-06","close":2814.3586},{"date":"2021-12-07","close":2823.7241},{"date":"2021-12-08","close":2828.407},{"date":"2021-12-09","close":2833.0898},{"date":"2021-12-10","close":2814.3586},{"date":"2021-12-13","close":2842.4553},{"date":"2021-12-14","close":2804.9929},{"date":"2021-12-15","close":2795.6274},{"date":"2021-12-16","close":2809.6758},{"date":"2021-12-17","close":2819.0415},{"date":"2021-12-20","close":2804.9929},{"date":"2021-12-21","close":2795.6274},{"date":"2021-12-22","close":2819.0415},{"date":"2021-12-23","close":2795.6274},{"date":"2021-12-24","close":2795.6274},{"date":"2021-12-27","close":2720.7029},{"date":"2021-12-28","close":2716.0198},{"date":"2021-12-29","close":2791.4648},{"date":"2021-12-30","close":2829.1875},{"date":"2022-01-03","close":3030.0},{"date":"2022-01-04","close":2947.0703},{"date":"2022-01-05","close":2881.0559},{"date":"2022-01-06","close":2838.6182},{"date":"2022-01-07","close":2904.6326},{"date":"2022-01-10","close":2848.0488},{"date":"2022-01-11","close":2744.3118},{"date":"2022-01-12","close":2763.1731},{"date":"2022-01-13","close":2744.3118},{"date":"2022-01-14","close":2767.8887},{"date":"2022-01-17","close":2843.3335},{"date":"2022-01-18","close":2767.8887},{"date":"2022-01-19","close":2782.0342},{"date":"2022-01-20","close":2791.4648},{"date":"2022-01-21","close":2833.9028},{"date":"2022-01-24","close":2782.0342},{"date":"2022-01-25","close":2782.0342},{"date":"2022-01-26","close":2782.0342},{"date":"2022-01-27","close":2711.3047},{"date":"2022-01-28","close":2753.7424},{"date":"2022-02-03","close":2923.4939},{"date":"2022-02-04","close":2980.0774},{"date":"2022-02-07","close":2975.3621},{"date":"2022-02-08","close":2975.3621},{"date":"2022-02-09","close":2975.3621},{"date":"2022-02-10","close":2961.2161},{"date":"2022-02-11","close":2970.647},{"date":"2022-02-14","close":2815.0417},{"date":"2022-02-15","close":2683.0129},{"date":"2022-02-16","close":2885.7712},{"date":"2022-02-17","close":3017.8},{"date":"2022-02-18","close":3097.9604},{"date":"2022-02-21","close":3017.8},{"date":"2022-02-22","close":3017.8},{"date":"2022-02-23","close":2895.2017},{"date":"2022-02-24","close":2739.5967},{"date":"2022-02-25","close":2739.5967},{"date":"2022-02-28","close":2739.5967},{"date":"2022-03-02","close":2749.0271},{"date":"2022-03-03","close":2857.4795},{"date":"2022-03-04","close":2857.4795},{"date":"2022-03-07","close":2734.8811},{"date":"2022-03-08","close":2716.0198},{"date":"2022-03-10","close":2716.0198},{"date":"2022-03-11","close":2871.6252},{"date":"2022-03-14","close":3244.1348},{"date":"2022-03-15","close":3244.1348},{"date":"2022-03-16","close":3244.1348},{"date":"2022-03-17","close":3244.1348},{"date":"2022-03-18","close":3031.946},{"date":"2022-03-21","close":3031.946},{"date":"2022-03-22","close":3097.9604},{"date":"2022-03-23","close":3107.3909},{"date":"2022-03-24","close":3116.8215},{"date":"2022-03-25","close":3041.3765},{"date":"2022-03-28","close":3013.0847},{"date":"2022-03-29","close":3017.8},{"date":"2022-03-30","close":3031.946},{"date":"2022-03-31","close":3074.3838},{"date":"2022-04-01","close":3022.5151},{"date":"2022-04-04","close":3022.5151},{"date":"2022-04-05","close":3069.6682},{"date":"2022-04-06","close":2984.7925},{"date":"2022-04-07","close":2909.3477},{"date":"2022-04-08","close":2857.4795},{"date":"2022-04-11","close":2848.0488},{"date":"2022-04-12","close":2805.6111},{"date":"2022-04-13","close":2862.1946},{"date":"2022-04-14","close":2829.1875},{"date":"2022-04-15","close":2838.6182},{"date":"2022-04-18","close":2819.7568},{"date":"2022-04-19","close":2848.0488},{"date":"2022-04-20","close":2862.1946},{"date":"2022-04-21","close":2862.1946},{"date":"2022-04-22","close":2819.7568},{"date":"2022-04-25","close":2758.4578},{"date":"2022-04-26","close":2838.6182},{"date":"2022-04-27","close":2885.7712},{"date":"2022-04-28","close":2838.6182},{"date":"2022-04-29","close":2876.3403},{"date":"2022-05-02","close":2862.1946},{"date":"2022-05-03","close":2923.4939},{"date":"2022-05-04","close":2947.0703},{"date":"2022-05-06","close":2918.7781},{"date":"2022-05-09","close":3045.0},{"date":"2022-05-10","close":2819.7568},{"date":"2022-05-11","close":2815.0417},{"date":"2022-05-12","close":2706.5894},{"date":"2022-05-13","close":2744.3118},{"date":"2022-05-16","close":2791.4648},{"date":"2022-05-17","close":2899.9172},{"date":"2022-05-18","close":2871.6252},{"date":"2022-05-19","close":2805.6111},{"date":"2022-05-20","close":2772.6038},{"date":"2022-05-23","close":2767.8887},{"date":"2022-05-24","close":2716.0198},{"date":"2022-05-25","close":2725.4507},{"date":"2022-05-26","close":2716.0198},{"date":"2022-05-27","close":2711.3047},{"date":"2022-05-30","close":2739.5967},{"date":"2022-05-31","close":2772.6038},{"date":"2022-06-02","close":2720.7354},{"date":"2022-06-03","close":2720.7354},{"date":"2022-06-07","close":2640.575},{"date":"2022-06-08","close":2598.1372},{"date":"2022-06-09","close":2565.1296},{"date":"2022-06-10","close":2541.5535},{"date":"2022-06-13","close":2367.0869},{"date":"2022-06-14","close":2301.0723},{"date":"2022-06-15","close":2159.613},{"date":"2022-06-16","close":2140.7517},{"date":"2022-06-17","close":2121.8906},{"date":"2022-06-20","close":2032.2997},{"date":"2022-06-21","close":2051.1609},{"date":"2022-06-22","close":1961.5698},{"date":"2022-06-23","close":1904.9863},{"date":"2022-06-24","close":1989.8618},{"date":"2022-06-27","close":2088.8838},{"date":"2022-06-28","close":2093.5986},{"date":"2022-06-29","close":2093.5986},{"date":"2022-06-30","close":2008.723},{"date":"2022-07-01","close":1975.7159},{"date":"2022-07-04","close":1961.5698},{"date":"2022-07-05","close":2013.4385},{"date":"2022-07-06","close":2004.0079},{"date":"2022-07-07","close":2032.2997},{"date":"2022-07-08","close":2055.876},{"date":"2022-07-11","close":2065.3069},{"date":"2022-07-12","close":2018.1538},{"date":"2022-07-13","close":2046.4457},{"date":"2022-07-14","close":2065.3069},{"date":"2022-07-15","close":2051.1609},{"date":"2022-07-18","close":2126.606},{"date":"2022-07-19","close":2150.1826},{"date":"2022-07-20","close":2159.613},{"date":"2022-07-21","close":2202.0508},{"date":"2022-07-22","close":2183.1895},{"date":"2022-07-25","close":2183.1895},{"date":"2022-07-26","close":2145.4673},{"date":"2022-07-27","close":2131.3213},{"date":"2022-07-28","close":2145.4673},{"date":"2022-07-29","close":2164.3284},{"date":"2022-08-01","close":2169.0437},{"date":"2022-08-02","close":2154.8977},{"date":"2022-08-03","close":2164.3284},{"date":"2022-08-04","close":2187.905},{"date":"2022-08-05","close":2197.3357},{"date":"2022-08-08","close":2187.905},{"date":"2022-08-09","close":2178.4744},{"date":"2022-08-10","close":2169.0437},{"date":"2022-08-11","close":2197.3357},{"date":"2022-08-12","close":2192.6201},{"date":"2022-08-16","close":2202.0508},{"date":"2022-08-17","close":2169.0437},{"date":"2022-08-18","close":2169.0437},{"date":"2022-08-19","close":2164.3284},{"date":"2022-08-22","close":2112.46},{"date":"2022-08-23","close":2074.7373},{"date":"2022-08-24","close":2074.7373},{"date":"2022-08-25","close":2121.8906},{"date":"2022-08-26","close":2103.0293},{"date":"2022-08-29","close":2022.8691},{"date":"2022-08-30","close":2046.4457},{"date":"2022-08-31","close":2046.4457},{"date":"2022-09-01","close":1989.8618},{"date":"2022-09-02","close":1994.5773},{"date":"2022-09-05","close":1961.5698},{"date":"2022-09-06","close":1989.8618},{"date":"2022-09-07","close":1947.4242},{"date":"2022-09-08","close":1937.9935},{"date":"2022-09-13","close":2013.4385},{"date":"2022-09-14","close":2004.0079},{"date":"2022-09-15","close":1994.5773},{"date":"2022-09-16","close":1994.5773},{"date":"2022-09-19","close":1919.1322},{"date":"2022-09-20","close":2013.4385},{"date":"2022-09-21","close":2319.9336},{"date":"2022-09-22","close":2154.8977},{"date":"2022-09-23","close":2131.3213},{"date":"2022-09-26","close":1999.2924},{"date":"2022-09-27","close":1909.7015},{"date":"2022-09-28","close":1829.5413},{"date":"2022-09-29","close":1876.6943},{"date":"2022-09-30","close":1876.6943},{"date":"2022-10-04","close":1956.8546},{"date":"2022-10-05","close":1942.7087},{"date":"2022-10-06","close":1971.0007},{"date":"2022-10-07","close":1952.1393},{"date":"2022-10-11","close":1952.1393},{"date":"2022-10-12","close":1919.1322},{"date":"2022-10-13","close":1919.1322},{"date":"2022-10-14","close":1980.4312},{"date":"2022-10-17","close":2027.5844},{"date":"2022-10-18","close":2032.2997},{"date":"2022-10-19","close":2187.905},{"date":"2022-10-20","close":2145.4673},{"date":"2022-10-21","close":2088.8838},{"date":"2022-10-24","close":2088.8838},{"date":"2022-10-25","close":2154.8977},{"date":"2022-10-26","close":2088.8838},{"date":"2022-10-27","close":2117.1753},{"date":"2022-10-28","close":2136.0366},{"date":"2022-10-31","close":2183.1895},{"date":"2022-11-01","close":2206.7664},{"date":"2022-11-02","close":2216.1968},{"date":"2022-11-03","close":2187.905},{"date":"2022-11-04","close":2216.1968},{"date":"2022-11-07","close":2268.0652},{"date":"2022-11-08","close":2263.3501},{"date":"2022-11-09","close":2249.2041},{"date":"2022-11-10","close":2216.1968},{"date":"2022-11-11","close":2244.4888},{"date":"2022-11-14","close":2268.0652},{"date":"2022-11-15","close":2253.9194},{"date":"2022-11-16","close":2225.6274},{"date":"2022-11-17","close":2187.905},{"date":"2022-11-18","close":2169.0437},{"date":"2022-11-21","close":2074.7373},{"date":"2022-11-22","close":2088.8838},{"date":"2022-11-23","close":2145.4673},{"date":"2022-11-24","close":2169.0437},{"date":"2022-11-25","close":2140.7517},{"date":"2022-11-28","close":2117.1753},{"date":"2022-11-29","close":2150.1826},{"date":"2022-11-30","close":2154.8977},{"date":"2022-12-01","close":2178.4744},{"date":"2022-12-02","close":2206.7664},{"date":"2022-12-05","close":2277.4956},{"date":"2022-12-06","close":2220.9121},{"date":"2022-12-07","close":2150.1826},{"date":"2022-12-08","close":2121.8906},{"date":"2022-12-09","close":2169.0437},{"date":"2022-12-12","close":2150.1826},{"date":"2022-12-13","close":2169.0437},{"date":"2022-12-14","close":2206.7664},{"date":"2022-12-15","close":2178.4744},{"date":"2022-12-16","close":2187.905},{"date":"2022-12-19","close":2220.9121},{"date":"2022-12-20","close":2173.759},{"date":"2022-12-21","close":2216.1968},{"date":"2022-12-22","close":2348.2256},{"date":"2022-12-23","close":2499.1157},{"date":"2022-12-26","close":2565.1296},{"date":"2022-12-27","close":2654.7209},{"date":"2022-12-28","close":2711.7095},{"date":"2022-12-29","close":2773.4473},{"date":"2023-01-02","close":2469.5078},{"date":"2023-01-03","close":2498.0022},{"date":"2023-01-04","close":2498.0022},{"date":"2023-01-05","close":2493.2534},{"date":"2023-01-06","close":2441.0137},{"date":"2023-01-09","close":2521.7476},{"date":"2023-01-10","close":2550.2417},{"date":"2023-01-11","close":2479.0059},{"date":"2023-01-12","close":2460.0098},{"date":"2023-01-13","close":2403.0212},{"date":"2023-01-16","close":2445.7625},{"date":"2023-01-17","close":2384.0249},{"date":"2023-01-18","close":2360.2798},{"date":"2023-01-19","close":2422.0176},{"date":"2023-01-20","close":2365.0288},{"date":"2023-01-25","close":2412.519},{"date":"2023-01-26","close":2436.2646},{"date":"2023-01-27","close":2388.7739},{"date":"2023-01-30","close":2488.5042},{"date":"2023-01-31","close":2483.7549},{"date":"2023-02-01","close":2479.0059},{"date":"2023-02-02","close":2460.0098},{"date":"2023-02-03","close":2464.7588},{"date":"2023-02-06","close":2450.5115},{"date":"2023-02-07","close":2422.0176},{"date":"2023-02-08","close":2507.5002},{"date":"2023-02-09","close":2460.0098},{"date":"2023-02-10","close":2393.5229},{"date":"2023-02-13","close":2384.0249},{"date":"2023-02-14","close":2369.7778},{"date":"2023-02-15","close":2284.2947},{"date":"2023-02-16","close":2303.291},{"date":"2023-02-17","close":2279.5457},{"date":"2023-02-20","close":2322.2874},{"date":"2023-02-21","close":2327.0364},{"date":"2023-02-22","close":2251.0513},{"date":"2023-02-23","close":2260.5496},{"date":"2023-02-24","close":2241.5532},{"date":"2023-02-27","close":2298.542},{"date":"2023-02-28","close":2293.793},{"date":"2023-03-02","close":2293.793},{"date":"2023-03-03","close":2265.2986},{"date":"2023-03-06","close":2284.2947},{"date":"2023-03-07","close":2270.0476},{"date":"2023-03-08","close":2441.0137},{"date":"2023-03-09","close":2445.7625},{"date":"2023-03-10","close":2369.7778},{"date":"2023-03-13","close":2289.0439},{"date":"2023-03-14","close":2137.0742},{"date":"2023-03-15","close":2184.5645},{"date":"2023-03-16","close":2127.5759},{"date":"2023-03-17","close":2170.3176},{"date":"2023-03-20","close":2160.8193},{"date":"2023-03-21","close":2122.8271},{"date":"2023-03-22","close":2080.0854},{"date":"2023-03-23","close":2013.5986},{"date":"2023-03-24","close":2018.3478},{"date":"2023-03-27","close":2013.5986},{"date":"2023-03-28","close":2061.0894},{"date":"2023-03-29","close":2056.3401},{"date":"2023-03-30","close":2051.5911},{"date":"2023-03-31","close":2032.595},{"date":"2023-04-03","close":2042.093},{"date":"2023-04-04","close":2065.8384},{"date":"2023-04-05","close":2075.3364},{"date":"2023-04-06","close":2037.3439},{"date":"2023-04-07","close":2037.3439},{"date":"2023-04-10","close":2023.0968},{"date":"2023-04-11","close":2032.595},{"date":"2023-04-12","close":2061.0894},{"date":"2023-04-13","close":2084.8345},{"date":"2023-04-14","close":2099.0818},{"date":"2023-04-17","close":2108.5796},{"date":"2023-04-18","close":2108.5796},{"date":"2023-04-19","close":2118.0779},{"date":"2023-04-20","close":2080.0854},{"date":"2023-04-21","close":2065.8384},{"date":"2023-04-24","close":2027.8459},{"date":"2023-04-25","close":2008.8496},{"date":"2023-04-26","close":1999.3516},{"date":"2023-04-27","close":2013.5986},{"date":"2023-04-28","close":2004.1006},{"date":"2023-05-02","close":2023.0968},{"date":"2023-05-03","close":2018.3478},{"date":"2023-05-04","close":2013.5986},{"date":"2023-05-08","close":2027.8459},{"date":"2023-05-09","close":2004.1006},{"date":"2023-05-10","close":2008.8496},{"date":"2023-05-11","close":2013.5986},{"date":"2023-05-12","close":2008.8496},{"date":"2023-05-15","close":2008.8496},{"date":"2023-05-16","close":2008.8496},{"date":"2023-05-17","close":2037.3439},{"date":"2023-05-18","close":2037.3439},{"date":"2023-05-19","close":2051.5911},{"date":"2023-05-22","close":2027.8459},{"date":"2023-05-23","close":2070.5874},{"date":"2023-05-24","close":2037.3439},{"date":"2023-05-25","close":2037.3439},{"date":"2023-05-26","close":2032.595},{"date":"2023-05-30","close":2042.093},{"date":"2023-05-31","close":2018.3478},{"date":"2023-06-01","close":2037.3439},{"date":"2023-06-02","close":2051.5911},{"date":"2023-06-05","close":2056.3401},{"date":"2023-06-07","close":2099.0818},{"date":"2023-06-08","close":2080.0854},{"date":"2023-06-09","close":2113.3289},{"date":"2023-06-12","close":2089.5835},{"date":"2023-06-13","close":2089.5835},{"date":"2023-06-14","close":2061.0894},{"date":"2023-06-15","close":2037.3439},{"date":"2023-06-16","close":2046.842},{"date":"2023-06-19","close":2032.595},{"date":"2023-06-20","close":2051.5911},{"date":"2023-06-21","close":2061.0894},{"date":"2023-06-22","close":2070.5874},{"date":"2023-06-23","close":2051.5911},{"date":"2023-06-26","close":2056.3401},{"date":"2023-06-27","close":2099.0818},{"date":"2023-06-28","close":2108.5796},{"date":"2023-06-29","close":2094.3328},{"date":"2023-06-30","close":2070.5874},{"date":"2023-07-03","close":2099.0818},{"date":"2023-07-04","close":2099.0818},{"date":"2023-07-05","close":2061.0894},{"date":"2023-07-06","close":2037.3439},{"date":"2023-07-07","close":2037.3439},{"date":"2023-07-10","close":2037.3439},{"date":"2023-07-11","close":2023.0968},{"date":"2023-07-12","close":1999.3516},{"date":"2023-07-13","close":2023.0968},{"date":"2023-07-14","close":2004.1006},{"date":"2023-07-17","close":1985.1042},{"date":"2023-07-18","close":1966.1082},{"date":"2023-07-19","close":1928.1157},{"date":"2023-07-20","close":1928.1157},{"date":"2023-07-21","close":1937.6138},{"date":"2023-07-24","close":1904.3705},{"date":"2023-07-25","close":1897.7218},{"date":"2023-07-26","close":1819.8374},{"date":"2023-07-27","close":1865.4282},{"date":"2023-07-28","close":1942.3629},{"date":"2023-07-31","close":1937.6138},{"date":"2023-08-01","close":1947.1119},{"date":"2023-08-02","close":1923.3667},{"date":"2023-08-03","close":1904.3705},{"date":"2023-08-04","close":1913.8687},{"date":"2023-08-07","close":1918.6176},{"date":"2023-08-08","close":1904.3705},{"date":"2023-08-09","close":1918.6176},{"date":"2023-08-10","close":1899.6213},{"date":"2023-08-11","close":1928.1157},{"date":"2023-08-14","close":1918.6176},{"date":"2023-08-16","close":1884.4244},{"date":"2023-08-17","close":1928.1157},{"date":"2023-08-18","close":1904.3705},{"date":"2023-08-21","close":1913.8687},{"date":"2023-08-22","close":1928.1157},{"date":"2023-08-23","close":1942.3629},{"date":"2023-08-24","close":1937.6138},{"date":"2023-08-25","close":1956.61},{"date":"2023-08-28","close":2004.1006},{"date":"2023-08-29","close":2032.595},{"date":"2023-08-30","close":2037.3439},{"date":"2023-08-31","close":2008.8496},{"date":"2023-09-01","close":2023.0968},{"date":"2023-09-04","close":2008.8496},{"date":"2023-09-05","close":2008.8496},{"date":"2023-09-06","close":2008.8496},{"date":"2023-09-07","close":1961.3591},{"date":"2023-09-08","close":1975.6062},{"date":"2023-09-11","close":2013.5986},{"date":"2023-09-12","close":2032.595},{"date":"2023-09-13","close":1999.3516},{"date":"2023-09-14","close":2013.5986},{"date":"2023-09-15","close":2018.3478},{"date":"2023-09-18","close":2018.3478},{"date":"2023-09-19","close":2013.5986},{"date":"2023-09-20","close":1999.3516},{"date":"2023-09-21","close":1928.1157},{"date":"2023-09-22","close":1961.3591},{"date":"2023-09-25","close":1947.1119},{"date":"2023-09-26","close":1928.1157},{"date":"2023-09-27","close":1928.1157},{"date":"2023-10-04","close":1866.3781},{"date":"2023-10-05","close":1844.5325},{"date":"2023-10-06","close":1892.9728},{"date":"2023-10-10","close":1868.2777},{"date":"2023-10-11","close":1895.8221},{"date":"2023-10-12","close":1884.4244},{"date":"2023-10-13","close":1874.9264},{"date":"2023-10-16","close":1843.5826},{"date":"2023-10-17","close":1845.4823},{"date":"2023-10-18","close":1833.1346},{"date":"2023-10-19","close":1821.7369},{"date":"2023-10-20","close":1815.0884},{"date":"2023-10-23","close":1788.4937},{"date":"2023-10-24","close":1897.7218},{"date":"2023-10-25","close":1966.1082},{"date":"2023-10-26","close":1884.4244},{"date":"2023-10-27","close":1880.6252},{"date":"2023-10-30","close":1881.5751},{"date":"2023-10-31","close":1842.6327},{"date":"2023-11-01","close":1866.3781},{"date":"2023-11-02","close":1890.1233},{"date":"2023-11-03","close":1970.8572},{"date":"2023-11-06","close":1970.8572},{"date":"2023-11-07","close":1999.3516},{"date":"2023-11-08","close":1970.8572},{"date":"2023-11-09","close":1966.1082},{"date":"2023-11-10","close":1951.8611},{"date":"2023-11-13","close":1947.1119},{"date":"2023-11-14","close":1970.8572},{"date":"2023-11-15","close":1961.3591},{"date":"2023-11-16","close":1980.3552},{"date":"2023-11-17","close":1947.1119},{"date":"2023-11-20","close":2008.8496},{"date":"2023-11-21","close":2023.0968},{"date":"2023-11-22","close":2113.3289},{"date":"2023-11-23","close":2108.5796},{"date":"2023-11-24","close":2070.5874},{"date":"2023-11-27","close":2051.5911},{"date":"2023-11-28","close":2004.1006},{"date":"2023-11-29","close":2023.0968},{"date":"2023-11-30","close":2027.8459},{"date":"2023-12-01","close":2023.0968},{"date":"2023-12-04","close":2065.8384},{"date":"2023-12-05","close":2023.0968},{"date":"2023-12-06","close":2051.5911},{"date":"2023-12-07","close":2046.842},{"date":"2023-12-08","close":2108.5796},{"date":"2023-12-11","close":2075.3364},{"date":"2023-12-12","close":2108.5796},{"date":"2023-12-13","close":2080.0854},{"date":"2023-12-14","close":2080.0854},{"date":"2023-12-15","close":2089.5835},{"date":"2023-12-18","close":2089.5835},{"date":"2023-12-19","close":2103.8308},{"date":"2023-12-20","close":2099.0818},{"date":"2023-12-21","close":2194.063},{"date":"2023-12-22","close":2075.3364},{"date":"2023-12-26","close":2127.5759},{"date":"2023-12-27","close":2137.1597},{"date":"2023-12-28","close":2137.1597},{"date":"2024-01-02","close":2180.2864},{"date":"2024-01-03","close":2156.3271},{"date":"2024-01-04","close":2161.1189},{"date":"2024-01-05","close":2170.7026},{"date":"2024-01-08","close":2170.7026},{"date":"2024-01-09","close":2185.0781},{"date":"2024-01-10","close":2151.5354},{"date":"2024-01-11","close":2180.2864},{"date":"2024-01-12","close":2156.3271},{"date":"2024-01-15","close":2146.7434},{"date":"2024-01-16","close":2089.2415},{"date":"2024-01-17","close":2026.9475},{"date":"2024-01-18","close":2074.866},{"date":"2024-01-19","close":2094.0332},{"date":"2024-01-22","close":2070.0742},{"date":"2024-01-23","close":2065.2822},{"date":"2024-01-24","close":2050.9065},{"date":"2024-01-25","close":2007.7802},{"date":"2024-01-26","close":2031.7393},{"date":"2024-01-29","close":1993.4045},{"date":"2024-01-30","close":1993.4045},{"date":"2024-01-31","close":1974.2373},{"date":"2024-02-01","close":1959.8618},{"date":"2024-02-02","close":2002.9883},{"date":"2024-02-05","close":2012.572},{"date":"2024-02-06","close":2026.9475},{"date":"2024-02-07","close":2012.572},{"date":"2024-02-08","close":2002.9883},{"date":"2024-02-13","close":2036.531},{"date":"2024-02-14","close":2046.1149},{"date":"2024-02-15","close":2046.1149},{"date":"2024-02-16","close":2036.531},{"date":"2024-02-19","close":2060.4902},{"date":"2024-02-20","close":2041.3231},{"date":"2024-02-21","close":2036.531},{"date":"2024-02-22","close":2041.3231},{"date":"2024-02-23","close":2017.3638},{"date":"2024-02-26","close":1993.4045},{"date":"2024-02-27","close":1988.6127},{"date":"2024-02-28","close":1988.6127},{"date":"2024-02-29","close":1993.4045},{"date":"2024-03-04","close":1998.1965},{"date":"2024-03-05","close":1969.4454},{"date":"2024-03-06","close":1979.0291},{"date":"2024-03-07","close":1935.9025},{"date":"2024-03-08","close":1950.278},{"date":"2024-03-11","close":1955.0699},{"date":"2024-03-12","close":1926.3188},{"date":"2024-03-13","close":1955.0699},{"date":"2024-03-14","close":1945.4862},{"date":"2024-03-15","close":1926.3188},{"date":"2024-03-18","close":1916.7352},{"date":"2024-03-19","close":1905.2347},{"date":"2024-03-20","close":1905.2347},{"date":"2024-03-21","close":1916.7352},{"date":"2024-03-22","close":1926.3188},{"date":"2024-03-25","close":1926.3188},{"date":"2024-03-26","close":1926.3188},{"date":"2024-03-27","close":1921.5271},{"date":"2024-03-28","close":1912.9016},{"date":"2024-03-29","close":1914.8185},{"date":"2024-04-01","close":1921.5271},{"date":"2024-04-02","close":1907.1515},{"date":"2024-04-03","close":1915.7769},{"date":"2024-04-04","close":1921.5271},{"date":"2024-04-05","close":1935.9025},{"date":"2024-04-08","close":1921.5271},{"date":"2024-04-09","close":1935.9025},{"date":"2024-04-11","close":1908.1099},{"date":"2024-04-12","close":1911.9434},{"date":"2024-04-15","close":1915.7769},{"date":"2024-04-16","close":1909.0682},{"date":"2024-04-17","close":1867.8585},{"date":"2024-04-18","close":1887.9841},{"date":"2024-04-19","close":1861.1499},{"date":"2024-04-22","close":1879.3589},{"date":"2024-04-23","close":1873.6086},{"date":"2024-04-24","close":1896.6094},{"date":"2024-04-25","close":1889.9009},{"date":"2024-04-26","close":1891.8176},{"date":"2024-04-29","close":1887.9841},{"date":"2024-04-30","close":1877.4421},{"date":"2024-05-02","close":1877.4421},{"date":"2024-05-03","close":1867.8585},{"date":"2024-05-07","close":1867.8585},{"date":"2024-05-08","close":1867.8585},{"date":"2024-05-09","close":1861.1499},{"date":"2024-05-10","close":1872.6503},{"date":"2024-05-13","close":1863.0667},{"date":"2024-05-14","close":1855.3997},{"date":"2024-05-16","close":1844.8577},{"date":"2024-05-17","close":1841.0242},{"date":"2024-05-20","close":1830.4822},{"date":"2024-05-21","close":1826.6486},{"date":"2024-05-22","close":1817.0649},{"date":"2024-05-23","close":1794.0641},{"date":"2024-05-24","close":1806.5229},{"date":"2024-05-27","close":1821.8568},{"date":"2024-05-28","close":1821.8568},{"date":"2024-05-29","close":1801.7311},{"date":"2024-05-30","close":1766.2715},{"date":"2024-05-31","close":1777.772},{"date":"2024-06-03","close":1805.5645},{"date":"2024-06-04","close":1800.7727},{"date":"2024-06-05","close":1805.5645},{"date":"2024-06-07","close":1810.3563},{"date":"2024-06-10","close":1789.2722},{"date":"2024-06-11","close":1784.4805},{"date":"2024-06-12","close":1775.8552},{"date":"2024-06-13","close":1796.9392},{"date":"2024-06-14","close":1792.1475},{"date":"2024-06-17","close":1774.8967},{"date":"2024-06-18","close":1781.6053},{"date":"2024-06-19","close":1770.105},{"date":"2024-06-20","close":1770.105},{"date":"2024-06-21","close":1760.5214},{"date":"2024-06-24","close":1778.7302},{"date":"2024-06-25","close":1766.2715},{"date":"2024-06-26","close":1765.3131},{"date":"2024-06-27","close":1752.8544},{"date":"2024-06-28","close":1758.6045},{"date":"2024-07-01","close":1773.9384},{"date":"2024-07-02","close":1755.7295},{"date":"2024-07-03","close":1753.8127},{"date":"2024-07-04","close":1754.7711},{"date":"2024-07-05","close":1747.1041},{"date":"2024-07-08","close":1742.3123},{"date":"2024-07-09","close":1742.3123},{"date":"2024-07-10","close":1738.4789},{"date":"2024-07-11","close":1743.2706},{"date":"2024-07-12","close":1726.02},{"date":"2024-07-15","close":1742.3123},{"date":"2024-07-16","close":1736.562},{"date":"2024-07-17","close":1738.4789},{"date":"2024-07-18","close":1710.6862},{"date":"2024-07-19","close":1702.0609},{"date":"2024-07-22","close":1687.6853},{"date":"2024-07-23","close":1700.1442},{"date":"2024-07-24","close":1670.4347},{"date":"2024-07-25","close":1693.4355},{"date":"2024-07-26","close":1687.6853},{"date":"2024-07-29","close":1678.1017},{"date":"2024-07-30","close":1656.0592},{"date":"2024-07-31","close":1645.5171},{"date":"2024-08-01","close":1646.4756},{"date":"2024-08-02","close":1600.4739},{"date":"2024-08-05","close":1380.0493},{"date":"2024-08-06","close":1473.9694},{"date":"2024-08-07","close":1475.8861},{"date":"2024-08-08","close":1505.5955},{"date":"2024-08-09","close":1538.1799},{"date":"2024-08-12","close":1542.9718},{"date":"2024-08-13","close":1557.3474},{"date":"2024-08-14","close":1562.1393},{"date":"2024-08-16","close":1570.7645},{"date":"2024-08-19","close":1578.4315},{"date":"2024-08-20","close":1599.5155},{"date":"2024-08-21","close":1588.0151},{"date":"2024-08-22","close":1589.9318},{"date":"2024-08-23","close":1580.3481},{"date":"2024-08-26","close":1573.6395},{"date":"2024-08-27","close":1564.0559},{"date":"2024-08-28","close":1529.5547},{"date":"2024-08-29","close":1512.3041},{"date":"2024-08-30","close":1548.722},{"date":"2024-09-02","close":1514.2208},{"date":"2024-09-03","close":1491.22},{"date":"2024-09-04","close":1473.011},{"date":"2024-09-05","close":1474.9277},{"date":"2024-09-06","close":1447.135},{"date":"2024-09-09","close":1447.135},{"date":"2024-09-10","close":1436.593},{"date":"2024-09-11","close":1428.926},{"date":"2024-09-12","close":1430.8428},{"date":"2024-09-13","close":1430.8428},{"date":"2024-09-19","close":1442.3433},{"date":"2024-09-20","close":1453.8436},{"date":"2024-09-23","close":1468.2191},{"date":"2024-09-24","close":1495.0535},{"date":"2024-09-25","close":1506.5538},{"date":"2024-09-26","close":1542.9718},{"date":"2024-09-27","close":1546.8053},{"date":"2024-09-30","close":1543.9302},{"date":"2024-10-02","close":1533.3882},{"date":"2024-10-04","close":1516.1376},{"date":"2024-10-07","close":1516.1376},{"date":"2024-10-08","close":1519.0127},{"date":"2024-10-10","close":1511.3457},{"date":"2024-10-11","close":1518.0543},{"date":"2024-10-14","close":1540.0968},{"date":"2024-10-15","close":1544.8885},{"date":"2024-10-16","close":1534.3466},{"date":"2024-10-17","close":1535.3049},{"date":"2024-10-18","close":1533.3882},{"date":"2024-10-21","close":1541.0552},{"date":"2024-10-22","close":1534.3466},{"date":"2024-10-23","close":1615.8079},{"date":"2024-10-24","close":1652.2257},{"date":"2024-10-25","close":1581.3065},{"date":"2024-10-28","close":1646.4756},{"date":"2024-10-29","close":1750.9376},{"date":"2024-10-30","close":1820.8984},{"date":"2024-10-31","close":2252.1638},{"date":"2024-11-01","close":1955.0699},{"date":"2024-11-04","close":1800.7727},{"date":"2024-11-05","close":1768.1882},{"date":"2024-11-06","close":1721.2281},{"date":"2024-11-07","close":1721.2281},{"date":"2024-11-08","close":1734.6454},{"date":"2024-11-11","close":1681.9351},{"date":"2024-11-12","close":1625.3915},{"date":"2024-11-13","close":1553.5138},{"date":"2024-11-14","close":1565.9727},{"date":"2024-11-15","close":1600.4739},{"date":"2024-11-18","close":1610.0576},{"date":"2024-11-19","close":1608.1409},{"date":"2024-11-20","close":1609.0992},{"date":"2024-11-21","close":1609.0992},{"date":"2024-11-22","close":1667.5596},{"date":"2024-11-25","close":1657.976},{"date":"2024-11-26","close":1646.4756},{"date":"2024-11-27","close":1642.6421},{"date":"2024-11-28","close":1635.9335},{"date":"2024-11-29","close":1598.5571},{"date":"2024-12-02","close":1542.0134},{"date":"2024-12-03","close":1578.4315},{"date":"2024-12-04","close":1598.5571},{"date":"2024-12-05","close":1546.8053},{"date":"2024-12-06","close":1610.0576},{"date":"2024-12-09","close":1728.8951},{"date":"2024-12-10","close":1704.9359},{"date":"2024-12-11","close":1732.7286},{"date":"2024-12-12","close":1693.4355},{"date":"2024-12-13","close":1699.1857},{"date":"2024-12-16","close":1793.1058},{"date":"2024-12-17","close":1741.3539},{"date":"2024-12-18","close":1718.3531},{"date":"2024-12-19","close":1686.7269},{"date":"2024-12-20","close":1639.767},{"date":"2024-12-23","close":1675.2266},{"date":"2024-12-24","close":1642.6421},{"date":"2024-12-26","close":1605.2657},{"date":"2024-12-27","close":1597.4589},{"date":"2024-12-30","close":1609.1691},{"date":"2025-01-02","close":1629.6619},{"date":"2025-01-03","close":1644.2994},{"date":"2025-01-06","close":1640.3961},{"date":"2025-01-07","close":1640.3961},{"date":"2025-01-08","close":1633.5652},{"date":"2025-01-09","close":1623.8068},{"date":"2025-01-10","close":1637.4686},{"date":"2025-01-13","close":1610.1449},{"date":"2025-01-14","close":1649.1787},{"date":"2025-01-15","close":1632.5894},{"date":"2025-01-16","close":1653.0822},{"date":"2025-01-17","close":1660.8889},{"date":"2025-01-20","close":1644.2994},{"date":"2025-01-21","close":1638.4445},{"date":"2025-01-22","close":1637.4686},{"date":"2025-01-23","close":1616.0},{"date":"2025-01-24","close":1680.4058},{"date":"2025-01-31","close":1641.3719},{"date":"2025-02-03","close":1592.5797},{"date":"2025-02-04","close":1637.4686},{"date":"2025-02-05","close":1658.9371},{"date":"2025-02-06","close":1656.0096},{"date":"2025-02-07","close":1628.6859},{"date":"2025-02-10","close":1636.4927},{"date":"2025-02-11","close":1656.9855},{"date":"2025-02-12","close":1640.3961},{"date":"2025-02-13","close":1650.1545},{"date":"2025-02-14","close":1669.6715},{"date":"2025-02-17","close":1681.3816},{"date":"2025-02-18","close":1696.9951},{"date":"2025-02-19","close":1712.6086},{"date":"2025-02-20","close":1718.4637},{"date":"2025-02-21","close":1714.5603},{"date":"2025-02-24","close":1752.6183},{"date":"2025-02-25","close":1755.5459},{"date":"2025-02-26","close":1744.8115},{"date":"2025-02-27","close":1750.6666},{"date":"2025-02-28","close":1729.198},{"date":"2025-03-04","close":1728.2222},{"date":"2025-03-05","close":1741.884},{"date":"2025-03-06","close":1744.8115},{"date":"2025-03-07","close":1748.715},{"date":"2025-03-10","close":1709.6812},{"date":"2025-03-11","close":1688.2125},{"date":"2025-03-12","close":1681.3816},{"date":"2025-03-13","close":1651.1304},{"date":"2025-03-14","close":1664.7922},{"date":"2025-03-17","close":1665.7681},{"date":"2025-03-18","close":1661.8647},{"date":"2025-03-19","close":1625.7584},{"date":"2025-03-20","close":1609.1691},{"date":"2025-03-21","close":1619.9033},{"date":"2025-03-24","close":1608.1932},{"date":"2025-03-25","close":1608.1932},{"date":"2025-03-26","close":1618.9275},{"date":"2025-03-27","close":1610.1449},{"date":"2025-03-28","close":1587.7004},{"date":"2025-03-31","close":1523.2947},{"date":"2025-04-01","close":1602.3381},{"date":"2025-04-02","close":1613.0724},{"date":"2025-04-03","close":1665.7681},{"date":"2025-04-04","close":1719.4396},{"date":"2025-04-07","close":1682.3574},{"date":"2025-04-08","close":1718.4637},{"date":"2025-04-09","close":1678.4541},{"date":"2025-04-10","close":1723.343},{"date":"2025-04-11","close":1688.2125},{"date":"2025-04-14","close":1725.2947},{"date":"2025-04-15","close":1713.5845},{"date":"2025-04-16","close":1691.14},{"date":"2025-04-17","close":1743.8357},{"date":"2025-04-18","close":1761.401},{"date":"2025-04-21","close":1756.5217},{"date":"2025-04-22","close":1746.7633},{"date":"2025-04-23","close":1759.4492},{"date":"2025-04-24","close":1733.1014},{"date":"2025-04-25","close":1728.2222},{"date":"2025-04-28","close":1713.5845},{"date":"2025-04-29","close":1729.198},{"date":"2025-04-30","close":1717.4879},{"date":"2025-05-02","close":1726.2705},{"date":"2025-05-07","close":1694.0676},{"date":"2025-05-08","close":1670.6473},{"date":"2025-05-09","close":1616.0},{"date":"2025-05-12","close":1646.2512},{"date":"2025-05-13","close":1643.3236},{"date":"2025-05-14","close":1658.9371},{"date":"2025-05-15","close":1651.1304},{"date":"2025-05-16","close":1614.0483},{"date":"2025-05-19","close":1577.942},{"date":"2025-05-20","close":1581.8453},{"date":"2025-05-21","close":1583.7971},{"date":"2025-05-22","close":1571.1111},{"date":"2025-05-23","close":1550.6183},{"date":"2025-05-26","close":1549.6425},{"date":"2025-05-27","close":1537.9324},{"date":"2025-05-28","close":1530.1256},{"date":"2025-05-29","close":1546.715},{"date":"2025-05-30","close":1541.8357},{"date":"2025-06-02","close":1555.4976},{"date":"2025-06-04","close":1556.4734},{"date":"2025-06-05","close":1578.9178},{"date":"2025-06-09","close":1583.7971},{"date":"2025-06-10","close":1575.9904},{"date":"2025-06-11","close":1579.8937},{"date":"2025-06-12","close":1579.8937},{"date":"2025-06-13","close":1543.7875},{"date":"2025-06-16","close":1545.7391},{"date":"2025-06-17","close":1540.8599},{"date":"2025-06-18","close":1547.6908},{"date":"2025-06-19","close":1550.6183},{"date":"2025-06-20","close":1555.4976},{"date":"2025-06-23","close":1555.4976},{"date":"2025-06-24","close":1563.3043},{"date":"2025-06-25","close":1545.7391},{"date":"2025-06-26","close":1544.7633},{"date":"2025-06-27","close":1537.9324},{"date":"2025-06-30","close":1549.6425},{"date":"2025-07-01","close":1544.7633},{"date":"2025-07-02","close":1563.3043},{"date":"2025-07-03","close":1561.3527},{"date":"2025-07-04","close":1554.5217},{"date":"2025-07-07","close":1555.4976},{"date":"2025-07-08","close":1559.401},{"date":"2025-07-09","close":1569.1594},{"date":"2025-07-10","close":1563.3043},{"date":"2025-07-11","close":1566.2318},{"date":"2025-07-14","close":1576.9662},{"date":"2025-07-15","close":1564.2802},{"date":"2025-07-16","close":1562.3285},{"date":"2025-07-17","close":1580.8695},{"date":"2025-07-18","close":1571.1111},{"date":"2025-07-21","close":1571.1111},{"date":"2025-07-22","close":1570.1353},{"date":"2025-07-23","close":1560.3768},{"date":"2025-07-24","close":1555.4976},{"date":"2025-07-25","close":1558.425},{"date":"2025-07-28","close":1551.5942},{"date":"2025-07-29","close":1541.8357},{"date":"2025-07-30","close":1543.7875},{"date":"2025-07-31","close":1536.9565},{"date":"2025-08-01","close":1486.2125},{"date":"2025-08-04","close":1516.4637},{"date":"2025-08-05","close":1523.2947},{"date":"2025-08-06","close":1516.4637},{"date":"2025-08-07","close":1523.2947},{"date":"2025-08-08","close":1543.7875},{"date":"2025-08-11","close":1522.3188},{"date":"2025-08-12","close":1485.2367},{"date":"2025-08-13","close":1493.0435},{"date":"2025-08-14","close":1494.9951},{"date":"2025-08-18","close":1497.9227},{"date":"2025-08-19","close":1491.0918},{"date":"2025-08-20","close":1482.3092},{"date":"2025-08-21","close":1492.0676},{"date":"2025-08-22","close":1494.0193},{"date":"2025-08-25","close":1507.6812},{"date":"2025-08-26","close":1499.8744},{"date":"2025-08-27","close":1497.9227},{"date":"2025-08-28","close":1496.9468},{"date":"2025-08-29","close":1476.4541},{"date":"2025-09-01","close":1470.599},{"date":"2025-09-02","close":1492.0676},{"date":"2025-09-03","close":1483.285},{"date":"2025-09-04","close":1487.1884},{"date":"2025-09-05","close":1488.1642},{"date":"2025-09-08","close":1500.8502},{"date":"2025-09-09","close":1495.9709},{"date":"2025-09-10","close":1501.826},{"date":"2025-09-11","close":1512.5604},{"date":"2025-09-12","close":1508.657},{"date":"2025-09-15","close":1499.8744},{"date":"2025-09-16","close":1506.7053},{"date":"2025-09-17","close":1506.7053},{"date":"2025-09-18","close":1505.7295},{"date":"2025-09-19","close":1538.0},{"date":"2025-09-22","close":1497.9227},{"date":"2025-09-23","close":1482.3092},{"date":"2025-09-24","close":1488.1642},{"date":"2025-09-25","close":1488.1642},{"date":"2025-09-26","close":1474.5024},{"date":"2025-09-29","close":1490.116},{"date":"2025-09-30","close":1469.6232},{"date":"2025-10-01","close":1465.7197},{"date":"2025-10-02","close":1479.3816},{"date":"2025-10-10","close":1470.599},{"date":"2025-10-13","close":1477.4299},{"date":"2025-10-14","close":1462.7922},{"date":"2025-10-15","close":1475.4783},{"date":"2025-10-16","close":1466.6957},{"date":"2025-10-17","close":1459.8647},{"date":"2025-10-20","close":1463.7681},{"date":"2025-10-21","close":1454.9855},{"date":"2025-10-22","close":1442.2994},{"date":"2025-10-23","close":1453.0338},{"date":"2025-10-24","close":1438.3961},{"date":"2025-10-27","close":1447.1787},{"date":"2025-10-28","close":1431.5652},{"date":"2025-10-29","close":1426.6859},{"date":"2025-10-30","close":1419.8551},{"date":"2025-10-31","close":1407.1691},{"date":"2025-11-03","close":1393.5072},{"date":"2025-11-04","close":1377.8937},{"date":"2025-11-05","close":1351.5459},{"date":"2025-11-06","close":1391.5555},{"date":"2025-11-07","close":1380.8213},{"date":"2025-11-10","close":1399.3623},{"date":"2025-11-11","close":1373.9904},{"date":"2025-11-12","close":1407.1691},{"date":"2025-11-13","close":1425.7101},{"date":"2025-11-14","close":1422.7826},{"date":"2025-11-17","close":1459.8647},{"date":"2025-11-18","close":1445.2271},{"date":"2025-11-19","close":1450.1062},{"date":"2025-11-20","close":1471.5748},{"date":"2025-11-21","close":1478.4058},{"date":"2025-11-24","close":1462.7922},{"date":"2025-11-25","close":1447.1787},{"date":"2025-11-26","close":1457.913},{"date":"2025-11-27","close":1453.0338},{"date":"2025-11-28","close":1469.6232},{"date":"2025-12-01","close":1476.4541},{"date":"2025-12-02","close":1486.2125},{"date":"2025-12-03","close":1488.1642},{"date":"2025-12-04","close":1471.5748},{"date":"2025-12-05","close":1474.5024},{"date":"2025-12-08","close":1482.3092},{"date":"2025-12-09","close":1476.4541},{"date":"2025-12-10","close":1468.6473},{"date":"2025-12-11","close":1478.4058},{"date":"2025-12-12","close":1468.6473},{"date":"2025-12-15","close":1489.14},{"date":"2025-12-16","close":1501.826},{"date":"2025-12-17","close":1520.3672},{"date":"2025-12-18","close":1564.2802},{"date":"2025-12-19","close":1628.6859},{"date":"2025-12-22","close":1666.7439},{"date":"2025-12-23","close":1621.8551},{"date":"2025-12-24","close":1611.1207},{"date":"2025-12-26","close":1616.0},{"date":"2025-12-29","close":1700.0},{"date":"2025-12-30","close":1700.0},{"date":"2026-01-02","close":1886.0},{"date":"2026-01-05","close":1997.0},{"date":"2026-01-06","close":1955.0},{"date":"2026-01-07","close":1957.0},{"date":"2026-01-08","close":2005.0},{"date":"2026-01-09","close":1998.0},{"date":"2026-01-12","close":1998.0},{"date":"2026-01-13","close":1998.0},{"date":"2026-01-14","close":2135.0},{"date":"2026-01-15","close":2120.0},{"date":"2026-01-16","close":2105.0},{"date":"2026-01-19","close":2045.0},{"date":"2026-01-20","close":1969.0},{"date":"2026-01-21","close":1840.0},{"date":"2026-01-22","close":1730.0},{"date":"2026-01-23","close":1766.0},{"date":"2026-01-26","close":1737.0},{"date":"2026-01-27","close":1732.0},{"date":"2026-01-28","close":1718.0},{"date":"2026-01-29","close":1800.0},{"date":"2026-01-30","close":1888.0},{"date":"2026-02-02","close":1861.0},{"date":"2026-02-03","close":1808.0},{"date":"2026-02-04","close":1797.0},{"date":"2026-02-05","close":1740.0},{"date":"2026-02-06","close":1805.0},{"date":"2026-02-09","close":1828.0},{"date":"2026-02-10","close":1838.0},{"date":"2026-02-11","close":1847.0},{"date":"2026-02-12","close":2135.0},{"date":"2026-02-13","close":2035.0},{"date":"2026-02-19","close":2150.0},{"date":"2026-02-20","close":2300.0},{"date":"2026-02-23","close":2355.0},{"date":"2026-02-24","close":2420.0},{"date":"2026-02-25","close":2405.0},{"date":"2026-02-26","close":2520.0},{"date":"2026-02-27","close":2490.0},{"date":"2026-03-03","close":2565.0},{"date":"2026-03-04","close":2350.0},{"date":"2026-03-05","close":2690.0},{"date":"2026-03-06","close":2830.0},{"date":"2026-03-09","close":2715.0},{"date":"2026-03-10","close":2905.0},{"date":"2026-03-11","close":2945.0},{"date":"2026-03-12","close":2985.0},{"date":"2026-03-13","close":3050.0},{"date":"2026-03-16","close":3020.0},{"date":"2026-03-17","close":2900.0},{"date":"2026-03-18","close":2915.0},{"date":"2026-03-19","close":2770.0},{"date":"2026-03-20","close":2885.0},{"date":"2026-03-23","close":2875.0},{"date":"2026-03-24","close":2835.0},{"date":"2026-03-25","close":2905.0},{"date":"2026-03-26","close":2935.0},{"date":"2026-03-27","close":2900.0},{"date":"2026-03-30","close":2805.0},{"date":"2026-03-31","close":2465.0},{"date":"2026-04-01","close":2525.0},{"date":"2026-04-02","close":2560.0},{"date":"2026-04-03","close":2520.0},{"date":"2026-04-06","close":2475.0},{"date":"2026-04-07","close":2355.0},{"date":"2026-04-08","close":2600.0},{"date":"2026-04-09","close":2590.0},{"date":"2026-04-10","close":2600.0},{"date":"2026-04-13","close":2590.0},{"date":"2026-04-14","close":2580.0},{"date":"2026-04-15","close":2645.0},{"date":"2026-04-16","close":2660.0},{"date":"2026-04-17","close":2740.0},{"date":"2026-04-20","close":2870.0},{"date":"2026-04-21","close":2830.0},{"date":"2026-04-22","close":2710.0},{"date":"2026-04-23","close":2695.0},{"date":"2026-04-24","close":2660.0},{"date":"2026-04-27","close":2750.0},{"date":"2026-04-28","close":2740.0},{"date":"2026-04-29","close":2735.0},{"date":"2026-04-30","close":2760.0},{"date":"2026-05-04","close":2720.0},{"date":"2026-05-06","close":2600.0},{"date":"2026-05-07","close":2615.0},{"date":"2026-05-08","close":2565.0},{"date":"2026-05-11","close":2505.0},{"date":"2026-05-12","close":2245.0},{"date":"2026-05-13","close":2035.0},{"date":"2026-05-14","close":2090.0},{"date":"2026-05-15","close":2050.0},{"date":"2026-05-18","close":1992.0},{"date":"2026-05-19","close":1972.0},{"date":"2026-05-20","close":1863.0},{"date":"2026-05-21","close":1881.0},{"date":"2026-05-22","close":2000.0},{"date":"2026-05-26","close":1980.0},{"date":"2026-05-27","close":1794.0},{"date":"2026-05-28","close":1950.0},{"date":"2026-05-29","close":1957.0},{"date":"2026-06-01","close":1910.0},{"date":"2026-06-02","close":1912.0},{"date":"2026-06-04","close":1890.0},{"date":"2026-06-05","close":1920.0},{"date":"2026-06-08","close":1810.0},{"date":"2026-06-09","close":1938.0},{"date":"2026-06-10","close":1835.0},{"date":"2026-06-11","close":1912.0},{"date":"2026-06-12","close":1951.0},{"date":"2026-06-15","close":1970.0},{"date":"2026-06-16","close":1936.0},{"date":"2026-06-17","close":1997.0},{"date":"2026-06-18","close":1950.0},{"date":"2026-06-19","close":1948.0},{"date":"2026-06-22","close":1859.0},{"date":"2026-06-23","close":1767.0},{"date":"2026-06-24","close":1816.0},{"date":"2026-06-25","close":1769.0},{"date":"2026-06-26","close":1803.0},{"date":"2026-06-29","close":1779.0},{"date":"2026-06-30","close":1769.0},{"date":"2026-07-01","close":1785.0},{"date":"2026-07-02","close":1771.0},{"date":"2026-07-03","close":1846.0},{"date":"2026-07-06","close":1931.0},{"date":"2026-07-07","close":1945.0},{"date":"2026-07-08","close":1943.0},{"date":"2026-07-09","close":1926.0},{"date":"2026-07-10","close":1997.0},{"date":"2026-07-13","close":2050.0},{"date":"2026-07-14","close":2085.0},{"date":"2026-07-15","close":2140.0},{"date":"2026-07-16","close":2075.0},{"date":"2026-07-20","close":1965.0},{"date":"2026-07-21","close":1971.0},{"date":"2026-07-22","close":1977.0},{"date":"2026-07-23","close":2000.0},{"date":"2026-07-24","close":1960.0},{"date":"2026-07-27","close":1949.0},{"date":"2026-07-28","close":1874.0},{"date":"2026-07-29","close":1755.0},{"date":"2026-07-30","close":1797.0},{"date":"2026-07-31","close":1876.0},{"date":"2026-08-03","close":1872.0},{"date":"2026-08-04","close":1926.0},{"date":"2026-08-05","close":1944.0},{"date":"2026-08-06","close":1865.0},{"date":"2026-08-07","close":1887.0},{"date":"2026-08-10","close":1900.0},{"date":"2026-08-11","close":1882.0},{"date":"2026-08-12","close":1910.0},{"date":"2026-08-13","close":1920.0},{"date":"2026-08-14","close":1943.0},{"date":"2026-08-18","close":1870.0},{"date":"2026-08-19","close":1869.0},{"date":"2026-08-20","close":1882.0},{"date":"2026-08-21","close":1900.0},{"date":"2026-08-24","close":1904.0},{"date":"2026-08-25","close":1904.0},{"date":"2026-08-26","close":1942.0},{"date":"2026-08-27","close":1910.0},{"date":"2026-08-28","close":1913.0},{"date":"2026-08-31","close":1929.0},{"date":"2026-09-01","close":1946.0},{"date":"2026-09-02","close":1877.0},{"date":"2026-09-03","close":1838.0},{"date":"2026-09-04","close":1840.0},{"date":"2026-09-07","close":1784.0},{"date":"2026-09-08","close":1783.0},{"date":"2026-09-09","close":1793.0},{"date":"2026-09-10","close":1795.0},{"date":"2026-09-11","close":1773.0},{"date":"2026-09-14","close":1786.0},{"date":"2026-09-15","close":1761.0},{"date":"2026-09-16","close":1736.0},{"date":"2026-09-17","close":1760.0},{"date":"2026-09-18","close":1768.0},{"date":"2026-09-21","close":1758.0},{"date":"2026-09-22","close":1765.0},{"date":"2026-09-23","close":1744.0},{"date":"2026-09-28","close":1720.0},{"date":"2026-09-29","close":1699.0},{"date":"2026-09-30","close":1702.0},{"date":"2026-10-01","close":1727.0},{"date":"2026-10-02","close":1733.0},{"date":"2026-10-06","close":1704.0},{"date":"2026-10-07","close":1690.0},{"date":"2026-10-08","close":1712.0},{"date":"2026-10-12","close":1696.0},{"date":"2026-10-13","close":1717.0},{"date":"2026-10-14","close":1729.0},{"date":"2026-10-15","close":1717.0},{"date":"2026-10-16","close":1700.0},{"date":"2026-10-19","close":1736.0},{"date":"2026-10-20","close":1735.0},{"date":"2026-10-21","close":1726.0},{"date":"2026-10-22","close":1726.0},{"date":"2026-10-23","close":1692.0}],"chart_data":[{"date":"2024-10-24","open":1623,"high":1945,"low":1611,"close":1652,"volume":20838650,"rsi_14":78.7,"sma_20":1605.9,"sma_60":1604.63,"sma_120":1737.64},{"date":"2024-10-25","open":1642,"high":1664,"low":1576,"close":1581,"volume":1028446,"rsi_14":62.5,"sma_20":1610.4,"sma_60":1603.08,"sma_120":1734.96},{"date":"2024-10-28","open":1581,"high":1658,"low":1581,"close":1646,"volume":758908,"rsi_14":70.0,"sma_20":1617.7,"sma_60":1602.27,"sma_120":1732.83},{"date":"2024-10-29","open":1644,"high":1774,"low":1626,"close":1751,"volume":2575429,"rsi_14":77.13,"sma_20":1628.55,"sma_60":1603.37,"sma_120":1731.63},{"date":"2024-10-30","open":1746,"high":1826,"low":1715,"close":1821,"volume":2165282,"rsi_14":81.6,"sma_20":1642.85,"sma_60":1605.85,"sma_120":1731.14},{"date":"2024-10-31","open":1922,"high":2300,"low":1716,"close":2252,"volume":25594744,"rsi_14":90.15,"sma_20":1679.8,"sma_60":1616.22,"sma_120":1734.4},{"date":"2024-11-01","open":2161,"high":2199,"low":1916,"close":1955,"volume":6978511,"rsi_14":67.45,"sma_20":1701.8,"sma_60":1621.6,"sma_120":1735.16},{"date":"2024-11-04","open":1945,"high":1950,"low":1761,"close":1801,"volume":3040261,"rsi_14":59.56,"sma_20":1716.65,"sma_60":1624.28,"sma_120":1734.58},{"date":"2024-11-05","open":1787,"high":1856,"low":1755,"close":1768,"volume":3480418,"rsi_14":58.59,"sma_20":1729.8,"sma_60":1627.2,"sma_120":1733.71},{"date":"2024-11-06","open":1756,"high":1780,"low":1687,"close":1721,"volume":1374095,"rsi_14":56.61,"sma_20":1740.35,"sma_60":1633.13,"sma_120":1732.49},{"date":"2024-11-07","open":1689,"high":1735,"low":1679,"close":1721,"volume":697834,"rsi_14":57.21,"sma_20":1752.2,"sma_60":1637.73,"sma_120":1731.33},{"date":"2024-11-08","open":1728,"high":1765,"low":1712,"close":1735,"volume":666069,"rsi_14":56.82,"sma_20":1763.5,"sma_60":1642.23,"sma_120":1730.21},{"date":"2024-11-11","open":1735,"high":1743,"low":1663,"close":1682,"volume":596642,"rsi_14":55.04,"sma_20":1770.9,"sma_60":1645.3,"sma_120":1728.7},{"date":"2024-11-12","open":1665,"high":1685,"low":1615,"close":1625,"volume":604601,"rsi_14":50.33,"sma_20":1775.1,"sma_60":1646.82,"sma_120":1726.79},{"date":"2024-11-13","open":1600,"high":1606,"low":1533,"close":1554,"volume":739530,"rsi_14":46.65,"sma_20":1776.1,"sma_60":1647.0,"sma_120":1724.29},{"date":"2024-11-14","open":1548,"high":1603,"low":1548,"close":1566,"volume":289825,"rsi_14":49.46,"sma_20":1777.7,"sma_60":1647.15,"sma_120":1721.99},{"date":"2024-11-15","open":1566,"high":1638,"low":1543,"close":1600,"volume":501863,"rsi_14":48.34,"sma_20":1781.2,"sma_60":1647.82,"sma_120":1720.03},{"date":"2024-11-18","open":1600,"high":1626,"low":1586,"close":1610,"volume":204936,"rsi_14":44.54,"sma_20":1784.8,"sma_60":1648.5,"sma_120":1718.22},{"date":"2024-11-19","open":1594,"high":1633,"low":1594,"close":1608,"volume":125650,"rsi_14":41.3,"sma_20":1788.65,"sma_60":1649.02,"sma_120":1716.61},{"date":"2024-11-20","open":1594,"high":1615,"low":1589,"close":1609,"volume":127503,"rsi_14":9.43,"sma_20":1788.3,"sma_60":1649.18,"sma_120":1714.89},{"date":"2024-11-21","open":1601,"high":1609,"low":1590,"close":1609,"volume":156194,"rsi_14":15.09,"sma_20":1786.05,"sma_60":1649.55,"sma_120":1713.04},{"date":"2024-11-22","open":1612,"high":1694,"low":1612,"close":1668,"volume":793839,"rsi_14":33.33,"sma_20":1790.55,"sma_60":1650.9,"sma_120":1711.7},{"date":"2024-11-25","open":1653,"high":1676,"low":1635,"close":1658,"volume":348697,"rsi_14":35.37,"sma_20":1791.15,"sma_60":1652.25,"sma_120":1710.45},{"date":"2024-11-26","open":1658,"high":1666,"low":1620,"close":1646,"volume":168838,"rsi_14":39.04,"sma_20":1785.7,"sma_60":1653.52,"sma_120":1709.41},{"date":"2024-11-27","open":1638,"high":1652,"low":1629,"close":1643,"volume":120175,"rsi_14":35.38,"sma_20":1776.4,"sma_60":1654.88,"sma_120":1708.23},{"date":"2024-11-28","open":1638,"high":1648,"low":1628,"close":1636,"volume":90811,"rsi_14":35.07,"sma_20":1744.25,"sma_60":1656.73,"sma_120":1706.76},{"date":"2024-11-29","open":1622,"high":1633,"low":1580,"close":1599,"volume":224439,"rsi_14":36.78,"sma_20":1725.65,"sma_60":1658.23,"sma_120":1705.0},{"date":"2024-12-02","open":1590,"high":1616,"low":1533,"close":1542,"volume":217640,"rsi_14":36.78,"sma_20":1712.15,"sma_60":1658.12,"sma_120":1702.71},{"date":"2024-12-03","open":1541,"high":1585,"low":1539,"close":1578,"volume":125128,"rsi_14":54.45,"sma_20":1702.25,"sma_60":1659.23,"sma_120":1700.69},{"date":"2024-12-04","open":1535,"high":1762,"low":1535,"close":1599,"volume":3084052,"rsi_14":55.67,"sma_20":1695.85,"sma_60":1661.1,"sma_120":1699.03},{"date":"2024-12-05","open":1572,"high":1584,"low":1538,"close":1547,"volume":517693,"rsi_14":41.19,"sma_20":1685.85,"sma_60":1662.38,"sma_120":1696.97},{"date":"2024-12-06","open":1538,"high":1635,"low":1538,"close":1610,"volume":710463,"rsi_14":50.0,"sma_20":1679.35,"sma_60":1664.73,"sma_120":1695.53},{"date":"2024-12-09","open":1573,"high":1768,"low":1572,"close":1729,"volume":5232948,"rsi_14":62.7,"sma_20":1681.8,"sma_60":1669.63,"sma_120":1694.93},{"date":"2024-12-10","open":1754,"high":1835,"low":1677,"close":1705,"volume":5092022,"rsi_14":59.62,"sma_20":1685.95,"sma_60":1674.12,"sma_120":1694.17},{"date":"2024-12-11","open":1728,"high":1738,"low":1687,"close":1733,"volume":621113,"rsi_14":61.75,"sma_20":1695.3,"sma_60":1679.27,"sma_120":1693.81},{"date":"2024-12-12","open":1741,"high":1741,"low":1681,"close":1693,"volume":629320,"rsi_14":52.55,"sma_20":1701.95,"sma_60":1683.87,"sma_120":1693.04},{"date":"2024-12-13","open":1677,"high":1731,"low":1667,"close":1699,"volume":365552,"rsi_14":54.1,"sma_20":1707.1,"sma_60":1688.53,"sma_120":1692.42},{"date":"2024-12-16","open":1731,"high":1882,"low":1718,"close":1793,"volume":2657928,"rsi_14":62.52,"sma_20":1716.65,"sma_60":1694.83,"sma_120":1692.62},{"date":"2024-12-17","open":1786,"high":1797,"low":1739,"close":1741,"volume":328619,"rsi_14":57.79,"sma_20":1723.6,"sma_60":1700.03,"sma_120":1692.46},{"date":"2024-12-18","open":1739,"high":1763,"low":1705,"close":1718,"volume":310665,"rsi_14":56.34,"sma_20":1729.3,"sma_60":1704.63,"sma_120":1691.93},{"date":"2024-12-19","open":1696,"high":1750,"low":1667,"close":1687,"volume":370793,"rsi_14":56.85,"sma_20":1733.35,"sma_60":1708.43,"sma_120":1691.24},{"date":"2024-12-20","open":1667,"high":1686,"low":1625,"close":1640,"volume":316380,"rsi_14":57.7,"sma_20":1731.9,"sma_60":1710.95,"sma_120":1690.15},{"date":"2024-12-23","open":1635,"high":1675,"low":1634,"close":1675,"volume":248641,"rsi_14":57.64,"sma_20":1732.8,"sma_60":1713.88,"sma_120":1689.47},{"date":"2024-12-24","open":1665,"high":1669,"low":1634,"close":1643,"volume":235413,"rsi_14":53.41,"sma_20":1732.6,"sma_60":1715.62,"sma_120":1688.47},{"date":"2024-12-26","open":1653,"high":1653,"low":1591,"close":1605,"volume":357512,"rsi_14":54.63,"sma_20":1730.65,"sma_60":1716.63,"sma_120":1687.0},{"date":"2024-12-27","open":1635,"high":1635,"low":1590,"close":1597,"volume":154239,"rsi_14":46.59,"sma_20":1727.15,"sma_60":1717.07,"sma_120":1685.38},{"date":"2024-12-30","open":1578,"high":1626,"low":1577,"close":1609,"volume":87689,"rsi_14":35.07,"sma_20":1726.2,"sma_60":1717.88,"sma_120":1683.87},{"date":"2025-01-02","open":1609,"high":1637,"low":1598,"close":1630,"volume":176598,"rsi_14":39.42,"sma_20":1729.25,"sma_60":1719.35,"sma_120":1682.53},{"date":"2025-01-03","open":1630,"high":1670,"low":1630,"close":1644,"volume":155222,"rsi_14":37.72,"sma_20":1731.15,"sma_60":1721.07,"sma_120":1681.38},{"date":"2025-01-06","open":1652,"high":1658,"low":1636,"close":1640,"volume":88843,"rsi_14":40.73,"sma_20":1731.8,"sma_60":1722.67,"sma_120":1680.23},{"date":"2025-01-07","open":1627,"high":1657,"low":1627,"close":1640,"volume":98838,"rsi_14":39.96,"sma_20":1735.15,"sma_60":1724.4,"sma_120":1679.09},{"date":"2025-01-08","open":1639,"high":1656,"low":1624,"close":1634,"volume":124590,"rsi_14":23.16,"sma_20":1734.85,"sma_60":1725.9,"sma_120":1677.92},{"date":"2025-01-09","open":1625,"high":1637,"low":1599,"close":1624,"volume":133311,"rsi_14":26.32,"sma_20":1727.85,"sma_60":1726.85,"sma_120":1676.63},{"date":"2025-01-10","open":1631,"high":1642,"low":1612,"close":1637,"volume":93745,"rsi_14":31.63,"sma_20":1722.8,"sma_60":1727.95,"sma_120":1675.61},{"date":"2025-01-13","open":1637,"high":1637,"low":1599,"close":1610,"volume":201968,"rsi_14":32.14,"sma_20":1714.9,"sma_60":1728.77,"sma_120":1674.21},{"date":"2025-01-14","open":1610,"high":1671,"low":1604,"close":1649,"volume":459598,"rsi_14":46.49,"sma_20":1711.05,"sma_60":1730.23,"sma_120":1673.19},{"date":"2025-01-15","open":1650,"high":1708,"low":1628,"close":1633,"volume":248370,"rsi_14":36.56,"sma_20":1706.05,"sma_60":1731.45,"sma_120":1672.02},{"date":"2025-01-16","open":1634,"high":1687,"low":1634,"close":1653,"volume":227078,"rsi_14":46.24,"sma_20":1697.2,"sma_60":1732.88,"sma_120":1671.26},{"date":"2025-01-17","open":1653,"high":1678,"low":1652,"close":1661,"volume":97735,"rsi_14":55.74,"sma_20":1691.45,"sma_60":1734.57,"sma_120":1670.64},{"date":"2025-01-20","open":1673,"high":1673,"low":1640,"close":1644,"volume":116792,"rsi_14":61.21,"sma_20":1686.05,"sma_60":1734.55,"sma_120":1670.01},{"date":"2025-01-21","open":1639,"high":1663,"low":1635,"close":1638,"volume":87003,"rsi_14":57.21,"sma_20":1682.0,"sma_60":1733.8,"sma_120":1669.22},{"date":"2025-01-22","open":1640,"high":1657,"low":1636,"close":1637,"volume":107558,"rsi_14":52.13,"sma_20":1680.35,"sma_60":1734.27,"sma_120":1668.67},{"date":"2025-01-23","open":1637,"high":1637,"low":1610,"close":1616,"volume":193571,"rsi_14":42.56,"sma_20":1675.75,"sma_60":1733.23,"sma_120":1667.75},{"date":"2025-01-24","open":1631,"high":1689,"low":1629,"close":1680,"volume":265294,"rsi_14":57.98,"sma_20":1676.15,"sma_60":1731.48,"sma_120":1667.42},{"date":"2025-01-31","open":1675,"high":1675,"low":1639,"close":1641,"volume":90438,"rsi_14":50.17,"sma_20":1676.5,"sma_60":1727.85,"sma_120":1666.85},{"date":"2025-02-03","open":1655,"high":1655,"low":1587,"close":1593,"volume":221944,"rsi_14":43.82,"sma_20":1676.25,"sma_60":1715.88,"sma_120":1666.05},{"date":"2025-02-04","open":1593,"high":1651,"low":1593,"close":1637,"volume":172267,"rsi_14":51.86,"sma_20":1677.7,"sma_60":1709.85,"sma_120":1665.72},{"date":"2025-02-05","open":1636,"high":1662,"low":1636,"close":1659,"volume":61713,"rsi_14":52.86,"sma_20":1679.2,"sma_60":1706.87,"sma_120":1665.58},{"date":"2025-02-06","open":1648,"high":1694,"low":1648,"close":1656,"volume":86219,"rsi_14":56.55,"sma_20":1679.8,"sma_60":1704.4,"sma_120":1665.8},{"date":"2025-02-07","open":1639,"high":1666,"low":1629,"close":1629,"volume":152026,"rsi_14":46.97,"sma_20":1679.2,"sma_60":1702.28,"sma_120":1667.71},{"date":"2025-02-10","open":1629,"high":1645,"low":1610,"close":1636,"volume":121431,"rsi_14":50.59,"sma_20":1679.0,"sma_60":1700.0,"sma_120":1668.87},{"date":"2025-02-11","open":1636,"high":1657,"low":1634,"close":1657,"volume":68965,"rsi_14":50.59,"sma_20":1680.2,"sma_60":1698.13,"sma_120":1670.18},{"date":"2025-02-12","open":1651,"high":1659,"low":1637,"close":1640,"volume":65985,"rsi_14":46.97,"sma_20":1681.05,"sma_60":1696.9,"sma_120":1671.1},{"date":"2025-02-13","open":1636,"high":1654,"low":1636,"close":1650,"volume":44721,"rsi_14":50.88,"sma_20":1681.7,"sma_60":1696.82,"sma_120":1671.82},{"date":"2025-02-14","open":1650,"high":1688,"low":1650,"close":1670,"volume":136364,"rsi_14":54.52,"sma_20":1684.75,"sma_60":1698.32,"sma_120":1672.66},{"date":"2025-02-17","open":1665,"high":1690,"low":1662,"close":1681,"volume":201400,"rsi_14":56.16,"sma_20":1686.4,"sma_60":1699.8,"sma_120":1673.47},{"date":"2025-02-18","open":1680,"high":1701,"low":1677,"close":1697,"volume":210639,"rsi_14":61.56,"sma_20":1689.7,"sma_60":1700.95,"sma_120":1674.38},{"date":"2025-02-19","open":1706,"high":1713,"low":1681,"close":1713,"volume":136302,"rsi_14":55.34,"sma_20":1692.75,"sma_60":1702.2,"sma_120":1675.35},{"date":"2025-02-20","open":1717,"high":1751,"low":1704,"close":1718,"volume":172350,"rsi_14":64.36,"sma_20":1695.7,"sma_60":1703.58,"sma_120":1676.3},{"date":"2025-02-21","open":1714,"high":1734,"low":1714,"close":1715,"volume":93565,"rsi_14":77.29,"sma_20":1699.3,"sma_60":1704.88,"sma_120":1677.03},{"date":"2025-02-24","open":1715,"high":1757,"low":1688,"close":1753,"volume":343980,"rsi_14":76.58,"sma_20":1705.15,"sma_60":1706.83,"sma_120":1678.19},{"date":"2025-02-25","open":1746,"high":1800,"low":1718,"close":1756,"volume":705893,"rsi_14":74.38,"sma_20":1711.2,"sma_60":1707.82,"sma_120":1679.36},{"date":"2025-02-26","open":1737,"high":1757,"low":1698,"close":1745,"volume":230757,"rsi_14":71.56,"sma_20":1717.8,"sma_60":1708.78,"sma_120":1680.52},{"date":"2025-02-27","open":1745,"high":1763,"low":1727,"close":1751,"volume":229315,"rsi_14":83.07,"sma_20":1721.4,"sma_60":1710.05,"sma_120":1681.78},{"date":"2025-02-28","open":1747,"high":1747,"low":1713,"close":1729,"volume":110527,"rsi_14":73.4,"sma_20":1725.9,"sma_60":1711.02,"sma_120":1682.95},{"date":"2025-03-04","open":1715,"high":1739,"low":1704,"close":1728,"volume":100915,"rsi_14":69.95,"sma_20":1732.85,"sma_60":1712.08,"sma_120":1684.41},{"date":"2025-03-05","open":1728,"high":1742,"low":1708,"close":1742,"volume":136174,"rsi_14":78.89,"sma_20":1738.2,"sma_60":1714.03,"sma_120":1686.13},{"date":"2025-03-06","open":1740,"high":1745,"low":1727,"close":1745,"volume":49490,"rsi_14":78.03,"sma_20":1742.6,"sma_60":1717.02,"sma_120":1687.57},{"date":"2025-03-07","open":1744,"high":1760,"low":1733,"close":1749,"volume":159661,"rsi_14":75.8,"sma_20":1747.35,"sma_60":1719.43,"sma_120":1689.33},{"date":"2025-03-10","open":1732,"high":1737,"low":1708,"close":1710,"volume":113428,"rsi_14":57.84,"sma_20":1751.5,"sma_60":1720.83,"sma_120":1690.97},{"date":"2025-03-11","open":1683,"high":1698,"low":1658,"close":1688,"volume":117610,"rsi_14":47.64,"sma_20":1754.15,"sma_60":1722.77,"sma_120":1692.58},{"date":"2025-03-12","open":1680,"high":1706,"low":1669,"close":1681,"volume":47354,"rsi_14":41.21,"sma_20":1755.4,"sma_60":1723.48,"sma_120":1694.11},{"date":"2025-03-13","open":1682,"high":1693,"low":1651,"close":1651,"volume":139059,"rsi_14":33.33,"sma_20":1755.95,"sma_60":1721.62,"sma_120":1695.62},{"date":"2025-03-14","open":1646,"high":1666,"low":1640,"close":1665,"volume":92084,"rsi_14":38.25,"sma_20":1756.7,"sma_60":1720.4,"sma_120":1697.26},{"date":"2025-03-17","open":1665,"high":1677,"low":1661,"close":1666,"volume":46400,"rsi_14":25.14,"sma_20":1756.5,"sma_60":1718.72,"sma_120":1698.99},{"date":"2025-03-18","open":1654,"high":1677,"low":1654,"close":1662,"volume":47377,"rsi_14":23.33,"sma_20":1755.5,"sma_60":1717.65,"sma_120":1700.76},{"date":"2025-03-19","open":1662,"high":1662,"low":1626,"close":1626,"volume":140406,"rsi_14":20.39,"sma_20":1751.85,"sma_60":1715.87,"sma_120":1702.2},{"date":"2025-03-20","open":1626,"high":1630,"low":1602,"close":1609,"volume":111876,"rsi_14":16.59,"sma_20":1746.55,"sma_60":1712.17,"sma_120":1703.5},{"date":"2025-03-21","open":1609,"high":1631,"low":1583,"close":1620,"volume":87862,"rsi_14":22.82,"sma_20":1741.5,"sma_60":1709.55,"sma_120":1704.79},{"date":"2025-03-24","open":1620,"high":1621,"low":1599,"close":1608,"volume":38236,"rsi_14":21.66,"sma_20":1736.05,"sma_60":1707.13,"sma_120":1705.88},{"date":"2025-03-25","open":1608,"high":1617,"low":1598,"close":1608,"volume":54656,"rsi_14":16.26,"sma_20":1728.65,"sma_60":1705.27,"sma_120":1706.85},{"date":"2025-03-26","open":1597,"high":1625,"low":1597,"close":1619,"volume":38508,"rsi_14":19.43,"sma_20":1721.65,"sma_60":1704.4,"sma_120":1707.67},{"date":"2025-03-27","open":1619,"high":1622,"low":1591,"close":1610,"volume":55556,"rsi_14":17.13,"sma_20":1714.75,"sma_60":1702.77,"sma_120":1708.33},{"date":"2025-03-28","open":1610,"high":1611,"low":1586,"close":1588,"volume":111935,"rsi_14":18.59,"sma_20":1706.4,"sma_60":1701.32,"sma_120":1708.47},{"date":"2025-03-31","open":1582,"high":1582,"low":1517,"close":1523,"volume":126714,"rsi_14":15.23,"sma_20":1695.85,"sma_60":1699.42,"sma_120":1708.03},{"date":"2025-04-01","open":1555,"high":1649,"low":1523,"close":1602,"volume":437979,"rsi_14":37.22,"sma_20":1689.4,"sma_60":1699.5,"sma_120":1708.28},{"date":"2025-04-02","open":1599,"high":1613,"low":1571,"close":1613,"volume":188154,"rsi_14":43.43,"sma_20":1682.8,"sma_60":1699.57,"sma_120":1708.72},{"date":"2025-04-03","open":1612,"high":1695,"low":1596,"close":1666,"volume":636763,"rsi_14":50.15,"sma_20":1678.75,"sma_60":1700.18,"sma_120":1709.77},{"date":"2025-04-04","open":1666,"high":1737,"low":1596,"close":1719,"volume":690686,"rsi_14":57.03,"sma_20":1677.25,"sma_60":1701.47,"sma_120":1711.27},{"date":"2025-04-07","open":1669,"high":1719,"low":1639,"close":1682,"volume":459584,"rsi_14":52.47,"sma_20":1675.85,"sma_60":1702.18,"sma_120":1712.42},{"date":"2025-04-08","open":1747,"high":1815,"low":1693,"close":1718,"volume":1279607,"rsi_14":61.18,"sma_20":1677.4,"sma_60":1703.52,"sma_120":1713.96},{"date":"2025-04-09","open":1719,"high":1770,"low":1659,"close":1678,"volume":282828,"rsi_14":57.91,"sma_20":1677.25,"sma_60":1704.28,"sma_120":1715.09},{"date":"2025-04-10","open":1698,"high":1764,"low":1693,"close":1723,"volume":292622,"rsi_14":60.95,"sma_20":1680.95,"sma_60":1705.98,"sma_120":1716.42},{"date":"2025-04-11","open":1716,"high":1716,"low":1688,"close":1688,"volume":201046,"rsi_14":58.07,"sma_20":1682.15,"sma_60":1706.85,"sma_120":1717.4},{"date":"2025-04-14","open":1690,"high":1725,"low":1689,"close":1725,"volume":134132,"rsi_14":60.99,"sma_20":1685.2,"sma_60":1708.82,"sma_120":1718.79},{"date":"2025-04-15","open":1718,"high":1725,"low":1699,"close":1714,"volume":120653,"rsi_14":58.87,"sma_20":1687.85,"sma_60":1709.92,"sma_120":1720.08},{"date":"2025-04-16","open":1713,"high":1724,"low":1688,"close":1691,"volume":112746,"rsi_14":57.4,"sma_20":1691.2,"sma_60":1710.92,"sma_120":1721.18},{"date":"2025-04-17","open":1691,"high":1744,"low":1691,"close":1744,"volume":130970,"rsi_14":63.51,"sma_20":1698.1,"sma_60":1712.47,"sma_120":1722.67},{"date":"2025-04-18","open":1744,"high":1775,"low":1718,"close":1761,"volume":232592,"rsi_14":72.43,"sma_20":1705.35,"sma_60":1714.18,"sma_120":1724.38},{"date":"2025-04-21","open":1785,"high":1786,"low":1680,"close":1757,"volume":179055,"rsi_14":66.88,"sma_20":1712.95,"sma_60":1716.1,"sma_120":1725.33},{"date":"2025-04-22","open":1755,"high":1759,"low":1744,"close":1747,"volume":114877,"rsi_14":64.67,"sma_20":1720.05,"sma_60":1717.95,"sma_120":1725.88},{"date":"2025-04-23","open":1748,"high":1784,"low":1747,"close":1759,"volume":105195,"rsi_14":61.27,"sma_20":1727.25,"sma_60":1720.03,"sma_120":1727.15},{"date":"2025-04-24","open":1763,"high":1764,"low":1727,"close":1733,"volume":94844,"rsi_14":51.76,"sma_20":1733.55,"sma_60":1722.03,"sma_120":1727.63},{"date":"2025-04-25","open":1744,"high":1744,"low":1719,"close":1728,"volume":76627,"rsi_14":56.44,"sma_20":1740.75,"sma_60":1722.85,"sma_120":1727.17},{"date":"2025-04-28","open":1730,"high":1736,"low":1697,"close":1714,"volume":92965,"rsi_14":49.27,"sma_20":1750.5,"sma_60":1724.08,"sma_120":1725.97},{"date":"2025-04-29","open":1727,"high":1740,"low":1710,"close":1729,"volume":90881,"rsi_14":58.18,"sma_20":1757.0,"sma_60":1726.42,"sma_120":1721.15},{"date":"2025-04-30","open":1752,"high":1757,"low":1709,"close":1717,"volume":79939,"rsi_14":48.94,"sma_20":1762.35,"sma_60":1727.78,"sma_120":1718.82},{"date":"2025-05-02","open":1727,"high":1766,"low":1721,"close":1726,"volume":177635,"rsi_14":57.59,"sma_20":1765.45,"sma_60":1728.93,"sma_120":1717.9},{"date":"2025-05-07","open":1726,"high":1727,"low":1694,"close":1694,"volume":143124,"rsi_14":43.65,"sma_20":1764.15,"sma_60":1729.58,"sma_120":1716.99},{"date":"2025-05-08","open":1690,"high":1706,"low":1668,"close":1671,"volume":154210,"rsi_14":41.67,"sma_20":1763.55,"sma_60":1730.3,"sma_120":1716.29},{"date":"2025-05-09","open":1671,"high":1679,"low":1615,"close":1616,"volume":259494,"rsi_14":37.04,"sma_20":1758.3,"sma_60":1729.95,"sma_120":1714.97},{"date":"2025-05-12","open":1629,"high":1678,"low":1613,"close":1646,"volume":144575,"rsi_14":31.75,"sma_20":1756.65,"sma_60":1729.77,"sma_120":1713.95},{"date":"2025-05-13","open":1637,"high":1670,"low":1635,"close":1643,"volume":74952,"rsi_14":26.64,"sma_20":1752.55,"sma_60":1729.82,"sma_120":1713.36},{"date":"2025-05-14","open":1625,"high":1664,"low":1625,"close":1659,"volume":50027,"rsi_14":31.48,"sma_20":1751.05,"sma_60":1729.97,"sma_120":1713.39},{"date":"2025-05-15","open":1644,"high":1676,"low":1641,"close":1651,"volume":144908,"rsi_14":31.72,"sma_20":1747.25,"sma_60":1729.65,"sma_120":1713.98},{"date":"2025-05-16","open":1651,"high":1664,"low":1610,"close":1614,"volume":120663,"rsi_14":24.57,"sma_20":1742.15,"sma_60":1728.5,"sma_120":1714.15},{"date":"2025-05-19","open":1616,"high":1632,"low":1578,"close":1578,"volume":84220,"rsi_14":23.76,"sma_20":1736.35,"sma_60":1726.47,"sma_120":1713.71},{"date":"2025-05-20","open":1599,"high":1605,"low":1580,"close":1582,"volume":23493,"rsi_14":25.17,"sma_20":1728.05,"sma_60":1724.23,"sma_120":1713.22},{"date":"2025-05-21","open":1589,"high":1601,"low":1579,"close":1584,"volume":56653,"rsi_14":26.99,"sma_20":1718.95,"sma_60":1721.93,"sma_120":1712.76},{"date":"2025-05-22","open":1584,"high":1593,"low":1561,"close":1571,"volume":90887,"rsi_14":21.68,"sma_20":1709.45,"sma_60":1719.48,"sma_120":1712.18},{"date":"2025-05-23","open":1691,"high":1691,"low":1549,"close":1551,"volume":156075,"rsi_14":21.02,"sma_20":1699.4,"sma_60":1716.03,"sma_120":1711.43},{"date":"2025-05-26","open":1569,"high":1576,"low":1549,"close":1550,"volume":55889,"rsi_14":18.47,"sma_20":1688.65,"sma_60":1712.52,"sma_120":1710.17},{"date":"2025-05-27","open":1563,"high":1563,"low":1517,"close":1538,"volume":230837,"rsi_14":19.92,"sma_20":1678.65,"sma_60":1708.98,"sma_120":1708.88},{"date":"2025-05-28","open":1542,"high":1560,"low":1528,"close":1530,"volume":100546,"rsi_14":21.2,"sma_20":1668.5,"sma_60":1705.22,"sma_120":1707.63},{"date":"2025-05-29","open":1530,"high":1547,"low":1526,"close":1547,"volume":139618,"rsi_14":33.18,"sma_20":1659.95,"sma_60":1702.1,"sma_120":1706.56},{"date":"2025-05-30","open":1547,"high":1552,"low":1532,"close":1542,"volume":103380,"rsi_14":21.08,"sma_20":1650.35,"sma_60":1698.92,"sma_120":1705.5},{"date":"2025-06-02","open":1533,"high":1581,"low":1533,"close":1555,"volume":139040,"rsi_14":27.04,"sma_20":1642.05,"sma_60":1695.73,"sma_120":1704.88},{"date":"2025-06-04","open":1557,"high":1563,"low":1535,"close":1556,"volume":57958,"rsi_14":20.99,"sma_20":1633.35,"sma_60":1692.52,"sma_120":1704.77},{"date":"2025-06-05","open":1554,"high":1586,"low":1553,"close":1579,"volume":112581,"rsi_14":31.12,"sma_20":1627.45,"sma_60":1689.62,"sma_120":1704.53},{"date":"2025-06-09","open":1584,"high":1590,"low":1575,"close":1584,"volume":102996,"rsi_14":40.49,"sma_20":1623.0,"sma_60":1687.47,"sma_120":1704.15},{"date":"2025-06-10","open":1590,"high":1590,"low":1571,"close":1576,"volume":56211,"rsi_14":49.25,"sma_20":1620.95,"sma_60":1685.55,"sma_120":1704.16},{"date":"2025-06-11","open":1577,"high":1589,"low":1570,"close":1580,"volume":119548,"rsi_14":49.25,"sma_20":1617.55,"sma_60":1683.82,"sma_120":1703.65},{"date":"2025-06-12","open":1572,"high":1590,"low":1570,"close":1580,"volume":122639,"rsi_14":48.48,"sma_20":1614.3,"sma_60":1682.6,"sma_120":1702.11},{"date":"2025-06-13","open":1580,"high":1590,"low":1532,"close":1544,"volume":268157,"rsi_14":41.03,"sma_20":1608.4,"sma_60":1680.53,"sma_120":1700.47},{"date":"2025-06-16","open":1542,"high":1551,"low":1533,"close":1546,"volume":51181,"rsi_14":48.18,"sma_20":1603.0,"sma_60":1678.48,"sma_120":1698.6},{"date":"2025-06-17","open":1542,"high":1552,"low":1531,"close":1541,"volume":221634,"rsi_14":46.81,"sma_20":1599.25,"sma_60":1676.42,"sma_120":1697.03},{"date":"2025-06-18","open":1542,"high":1561,"low":1534,"close":1548,"volume":74737,"rsi_14":53.68,"sma_20":1597.7,"sma_60":1675.08,"sma_120":1695.47},{"date":"2025-06-19","open":1581,"high":1581,"low":1537,"close":1551,"volume":75230,"rsi_14":58.02,"sma_20":1596.1,"sma_60":1674.08,"sma_120":1693.12},{"date":"2025-06-20","open":1552,"high":1561,"low":1539,"close":1555,"volume":93160,"rsi_14":53.78,"sma_20":1594.65,"sma_60":1672.98,"sma_120":1691.27},{"date":"2025-06-23","open":1542,"high":1562,"low":1521,"close":1555,"volume":348457,"rsi_14":56.14,"sma_20":1593.85,"sma_60":1672.08,"sma_120":1689.61},{"date":"2025-06-24","open":1550,"high":1565,"low":1547,"close":1563,"volume":98090,"rsi_14":53.7,"sma_20":1594.5,"sma_60":1671.32,"sma_120":1688.29},{"date":"2025-06-25","open":1561,"high":1564,"low":1542,"close":1546,"volume":82340,"rsi_14":45.6,"sma_20":1594.3,"sma_60":1670.07,"sma_120":1687.23},{"date":"2025-06-26","open":1542,"high":1553,"low":1531,"close":1545,"volume":211785,"rsi_14":33.01,"sma_20":1594.65,"sma_60":1668.95,"sma_120":1685.86},{"date":"2025-06-27","open":1544,"high":1561,"low":1529,"close":1538,"volume":178269,"rsi_14":27.62,"sma_20":1595.05,"sma_60":1668.1,"sma_120":1684.71},{"date":"2025-06-30","open":1534,"high":1561,"low":1530,"close":1550,"volume":267158,"rsi_14":37.61,"sma_20":1595.2,"sma_60":1668.55,"sma_120":1683.98},{"date":"2025-07-01","open":1543,"high":1564,"low":1542,"close":1545,"volume":245670,"rsi_14":33.64,"sma_20":1595.35,"sma_60":1667.57,"sma_120":1683.53},{"date":"2025-07-02","open":1554,"high":1567,"low":1538,"close":1563,"volume":215520,"rsi_14":43.41,"sma_20":1595.75,"sma_60":1666.72,"sma_120":1683.14},{"date":"2025-07-03","open":1563,"high":1585,"low":1552,"close":1561,"volume":168030,"rsi_14":59.57,"sma_20":1596.0,"sma_60":1664.93,"sma_120":1682.56},{"date":"2025-07-04","open":1561,"high":1576,"low":1553,"close":1555,"volume":58627,"rsi_14":54.55,"sma_20":1594.75,"sma_60":1662.12,"sma_120":1681.79},{"date":"2025-07-07","open":1561,"high":1561,"low":1547,"close":1555,"volume":29263,"rsi_14":57.89,"sma_20":1593.3,"sma_60":1659.95,"sma_120":1681.07},{"date":"2025-07-08","open":1555,"high":1571,"low":1546,"close":1559,"volume":193769,"rsi_14":56.52,"sma_20":1592.45,"sma_60":1657.23,"sma_120":1680.38},{"date":"2025-07-09","open":1553,"high":1571,"low":1552,"close":1569,"volume":56109,"rsi_14":59.6,"sma_20":1591.9,"sma_60":1655.37,"sma_120":1679.83},{"date":"2025-07-10","open":1563,"high":1574,"low":1559,"close":1563,"volume":74010,"rsi_14":54.0,"sma_20":1591.05,"sma_60":1652.63,"sma_120":1679.31},{"date":"2025-07-11","open":1562,"high":1574,"low":1559,"close":1566,"volume":54765,"rsi_14":55.34,"sma_20":1592.2,"sma_60":1650.55,"sma_120":1678.7},{"date":"2025-07-14","open":1566,"high":1581,"low":1555,"close":1577,"volume":262128,"rsi_14":56.6,"sma_20":1593.8,"sma_60":1648.02,"sma_120":1678.42},{"date":"2025-07-15","open":1577,"high":1577,"low":1563,"close":1564,"volume":82235,"rsi_14":59.41,"sma_20":1595.0,"sma_60":1645.47,"sma_120":1677.69},{"date":"2025-07-16","open":1570,"high":1570,"low":1556,"close":1562,"volume":36018,"rsi_14":58.82,"sma_20":1595.75,"sma_60":1643.27,"sma_120":1677.09},{"date":"2025-07-17","open":1568,"high":1610,"low":1556,"close":1581,"volume":253958,"rsi_14":69.3,"sma_20":1597.3,"sma_60":1640.48,"sma_120":1676.47},{"date":"2025-07-18","open":1580,"high":1586,"low":1563,"close":1571,"volume":77070,"rsi_14":59.82,"sma_20":1598.1,"sma_60":1637.23,"sma_120":1675.71},{"date":"2025-07-21","open":1571,"high":1581,"low":1564,"close":1571,"volume":11748,"rsi_14":62.62,"sma_20":1598.9,"sma_60":1634.07,"sma_120":1675.08},{"date":"2025-07-22","open":1558,"high":1573,"low":1556,"close":1570,"volume":109128,"rsi_14":53.93,"sma_20":1599.25,"sma_60":1631.05,"sma_120":1674.5},{"date":"2025-07-23","open":1570,"high":1571,"low":1551,"close":1560,"volume":60497,"rsi_14":49.48,"sma_20":1600.0,"sma_60":1627.65,"sma_120":1673.84},{"date":"2025-07-24","open":1560,"high":1569,"low":1554,"close":1555,"volume":47345,"rsi_14":50.53,"sma_20":1600.55,"sma_60":1624.62,"sma_120":1673.33},{"date":"2025-07-25","open":1551,"high":1567,"low":1551,"close":1558,"volume":41620,"rsi_14":51.55,"sma_20":1601.6,"sma_60":1621.72,"sma_120":1672.28},{"date":"2025-07-28","open":1566,"high":1568,"low":1548,"close":1552,"volume":71623,"rsi_14":46.0,"sma_20":1601.7,"sma_60":1618.95,"sma_120":1671.52},{"date":"2025-07-29","open":1552,"high":1555,"low":1541,"close":1542,"volume":44529,"rsi_14":36.0,"sma_20":1601.55,"sma_60":1615.75,"sma_120":1671.08},{"date":"2025-07-30","open":1542,"high":1555,"low":1534,"close":1544,"volume":132324,"rsi_14":39.58,"sma_20":1600.55,"sma_60":1612.78,"sma_120":1670.28},{"date":"2025-07-31","open":1544,"high":1552,"low":1527,"close":1537,"volume":84854,"rsi_14":35.0,"sma_20":1599.3,"sma_60":1609.55,"sma_120":1669.24},{"date":"2025-08-01","open":1535,"high":1535,"low":1478,"close":1486,"volume":266490,"rsi_14":17.02,"sma_20":1595.8,"sma_60":1606.0,"sma_120":1667.79},{"date":"2025-08-04","open":1487,"high":1530,"low":1481,"close":1516,"volume":128618,"rsi_14":34.59,"sma_20":1593.8,"sma_60":1603.37,"sma_120":1666.83},{"date":"2025-08-05","open":1520,"high":1526,"low":1502,"close":1523,"volume":68702,"rsi_14":37.8,"sma_20":1591.95,"sma_60":1601.78,"sma_120":1665.87},{"date":"2025-08-06","open":1523,"high":1523,"low":1506,"close":1516,"volume":96622,"rsi_14":28.29,"sma_20":1589.25,"sma_60":1599.57,"sma_120":1664.67},{"date":"2025-08-07","open":1510,"high":1525,"low":1510,"close":1523,"volume":25275,"rsi_14":33.56,"sma_20":1587.2,"sma_60":1597.52,"sma_120":1663.67},{"date":"2025-08-08","open":1515,"high":1544,"low":1507,"close":1544,"volume":237974,"rsi_14":41.76,"sma_20":1586.05,"sma_60":1595.55,"sma_120":1662.76},{"date":"2025-08-11","open":1543,"high":1543,"low":1516,"close":1522,"volume":140881,"rsi_14":37.17,"sma_20":1583.25,"sma_60":1593.35,"sma_120":1661.5},{"date":"2025-08-12","open":1500,"high":1535,"low":1480,"close":1485,"volume":153494,"rsi_14":32.42,"sma_20":1579.2,"sma_60":1591.15,"sma_120":1659.83},{"date":"2025-08-13","open":1480,"high":1497,"low":1480,"close":1493,"volume":42067,"rsi_14":35.59,"sma_20":1575.65,"sma_60":1589.7,"sma_120":1658.08},{"date":"2025-08-14","open":1491,"high":1515,"low":1488,"close":1495,"volume":91242,"rsi_14":35.29,"sma_20":1571.25,"sma_60":1588.22,"sma_120":1656.22},{"date":"2025-08-18","open":1495,"high":1502,"low":1486,"close":1498,"volume":40524,"rsi_14":37.33,"sma_20":1567.5,"sma_60":1586.75,"sma_120":1654.34},{"date":"2025-08-19","open":1487,"high":1501,"low":1479,"close":1491,"volume":108418,"rsi_14":37.85,"sma_20":1563.4,"sma_60":1585.38,"sma_120":1652.43},{"date":"2025-08-20","open":1482,"high":1507,"low":1464,"close":1482,"volume":177344,"rsi_14":35.75,"sma_20":1558.9,"sma_60":1584.22,"sma_120":1650.12},{"date":"2025-08-21","open":1483,"high":1514,"low":1476,"close":1492,"volume":146806,"rsi_14":39.73,"sma_20":1555.4,"sma_60":1583.23,"sma_120":1647.88},{"date":"2025-08-22","open":1492,"high":1516,"low":1492,"close":1494,"volume":139094,"rsi_14":52.3,"sma_20":1552.25,"sma_60":1582.48,"sma_120":1645.73},{"date":"2025-08-25","open":1483,"high":1522,"low":1483,"close":1508,"volume":99935,"rsi_14":47.13,"sma_20":1549.65,"sma_60":1582.1,"sma_120":1643.66},{"date":"2025-08-26","open":1516,"high":1516,"low":1498,"close":1500,"volume":32742,"rsi_14":42.41,"sma_20":1547.0,"sma_60":1581.3,"sma_120":1641.7},{"date":"2025-08-27","open":1500,"high":1524,"low":1492,"close":1498,"volume":49749,"rsi_14":43.79,"sma_20":1544.75,"sma_60":1580.55,"sma_120":1639.73},{"date":"2025-08-28","open":1498,"high":1507,"low":1491,"close":1497,"volume":27351,"rsi_14":40.82,"sma_20":1542.35,"sma_60":1579.55,"sma_120":1637.64},{"date":"2025-08-29","open":1496,"high":1501,"low":1474,"close":1476,"volume":102763,"rsi_14":26.53,"sma_20":1539.25,"sma_60":1578.18,"sma_120":1635.35},{"date":"2025-09-01","open":1475,"high":1483,"low":1466,"close":1471,"volume":61968,"rsi_14":29.77,"sma_20":1538.45,"sma_60":1576.33,"sma_120":1632.97},{"date":"2025-09-02","open":1464,"high":1492,"low":1464,"close":1492,"volume":43081,"rsi_14":53.04,"sma_20":1537.2,"sma_60":1574.77,"sma_120":1631.12},{"date":"2025-09-03","open":1488,"high":1497,"low":1476,"close":1483,"volume":76323,"rsi_14":45.69,"sma_20":1535.15,"sma_60":1573.18,"sma_120":1629.37},{"date":"2025-09-04","open":1487,"high":1487,"low":1475,"close":1487,"volume":43350,"rsi_14":46.61,"sma_20":1533.65,"sma_60":1571.6,"sma_120":1627.71},{"date":"2025-09-05","open":1488,"high":1497,"low":1474,"close":1488,"volume":165743,"rsi_14":45.69,"sma_20":1531.85,"sma_60":1570.03,"sma_120":1626.32},{"date":"2025-09-08","open":1532,"high":1532,"low":1487,"close":1501,"volume":74673,"rsi_14":54.1,"sma_20":1529.65,"sma_60":1569.3,"sma_120":1624.92},{"date":"2025-09-09","open":1494,"high":1643,"low":1487,"close":1496,"volume":747157,"rsi_14":55.93,"sma_20":1528.3,"sma_60":1568.45,"sma_120":1623.47},{"date":"2025-09-10","open":1492,"high":1515,"low":1490,"close":1502,"volume":176441,"rsi_14":54.39,"sma_20":1529.15,"sma_60":1567.78,"sma_120":1622.1},{"date":"2025-09-11","open":1502,"high":1515,"low":1499,"close":1513,"volume":114088,"rsi_14":57.72,"sma_20":1530.15,"sma_60":1567.18,"sma_120":1621.13},{"date":"2025-09-12","open":1513,"high":1529,"low":1494,"close":1509,"volume":199886,"rsi_14":50.44,"sma_20":1530.85,"sma_60":1566.47,"sma_120":1620.28},{"date":"2025-09-15","open":1506,"high":1506,"low":1495,"close":1500,"volume":57038,"rsi_14":50.0,"sma_20":1530.95,"sma_60":1565.52,"sma_120":1619.25},{"date":"2025-09-16","open":1500,"high":1511,"low":1493,"close":1507,"volume":34521,"rsi_14":53.78,"sma_20":1531.75,"sma_60":1564.68,"sma_120":1618.38},{"date":"2025-09-17","open":1507,"high":1514,"low":1501,"close":1507,"volume":32408,"rsi_14":54.24,"sma_20":1533.0,"sma_60":1563.72,"sma_120":1617.52},{"date":"2025-09-18","open":1502,"high":1510,"low":1497,"close":1506,"volume":26469,"rsi_14":67.65,"sma_20":1534.0,"sma_60":1563.13,"sma_120":1616.6},{"date":"2025-09-19","open":1550,"high":1550,"low":1534,"close":1538,"volume":21185,"rsi_14":64.49,"sma_20":1534.35,"sma_60":1562.38,"sma_120":1615.67},{"date":"2025-09-22","open":1501,"high":1507,"low":1496,"close":1498,"volume":42799,"rsi_14":53.41,"sma_20":1533.85,"sma_60":1561.7,"sma_120":1614.9},{"date":"2025-09-23","open":1498,"high":1499,"low":1481,"close":1482,"volume":50017,"rsi_14":49.47,"sma_20":1532.95,"sma_60":1560.55,"sma_120":1614.55},{"date":"2025-09-24","open":1494,"high":1494,"low":1479,"close":1488,"volume":24630,"rsi_14":50.52,"sma_20":1532.45,"sma_60":1559.58,"sma_120":1613.58},{"date":"2025-09-25","open":1488,"high":1492,"low":1478,"close":1488,"volume":23203,"rsi_14":50.0,"sma_20":1532.0,"sma_60":1558.3,"sma_120":1612.51},{"date":"2025-09-26","open":1478,"high":1483,"low":1471,"close":1475,"volume":44421,"rsi_14":36.08,"sma_20":1531.9,"sma_60":1556.82,"sma_120":1610.88},{"date":"2025-09-29","open":1473,"high":1492,"low":1469,"close":1490,"volume":63525,"rsi_14":47.22,"sma_20":1532.9,"sma_60":1555.72,"sma_120":1608.92},{"date":"2025-09-30","open":1490,"high":1490,"low":1470,"close":1470,"volume":9693,"rsi_14":36.59,"sma_20":1531.75,"sma_60":1554.25,"sma_120":1607.1},{"date":"2025-10-01","open":1470,"high":1482,"low":1466,"close":1466,"volume":27289,"rsi_14":29.31,"sma_20":1530.85,"sma_60":1552.65,"sma_120":1604.94},{"date":"2025-10-02","open":1473,"high":1485,"low":1470,"close":1479,"volume":90180,"rsi_14":35.0,"sma_20":1530.15,"sma_60":1551.02,"sma_120":1603.19},{"date":"2025-10-10","open":1474,"high":1475,"low":1465,"close":1471,"volume":47413,"rsi_14":36.84,"sma_20":1529.25,"sma_60":1549.43,"sma_120":1601.03},{"date":"2025-10-13","open":1471,"high":1477,"low":1457,"close":1477,"volume":26732,"rsi_14":36.84,"sma_20":1528.05,"sma_60":1547.92,"sma_120":1599.23},{"date":"2025-10-14","open":1478,"high":1478,"low":1460,"close":1463,"volume":57781,"rsi_14":32.56,"sma_20":1526.35,"sma_60":1545.97,"sma_120":1596.99},{"date":"2025-10-15","open":1463,"high":1478,"low":1452,"close":1475,"volume":49842,"rsi_14":36.5,"sma_20":1525.0,"sma_60":1544.45,"sma_120":1594.96},{"date":"2025-10-16","open":1475,"high":1475,"low":1467,"close":1467,"volume":54536,"rsi_14":37.04,"sma_20":1522.65,"sma_60":1542.82,"sma_120":1593.04},{"date":"2025-10-17","open":1466,"high":1466,"low":1453,"close":1460,"volume":55410,"rsi_14":35.97,"sma_20":1520.15,"sma_60":1540.75,"sma_120":1590.62},{"date":"2025-10-20","open":1459,"high":1466,"low":1443,"close":1464,"volume":98516,"rsi_14":42.52,"sma_20":1518.3,"sma_60":1538.92,"sma_120":1588.08},{"date":"2025-10-21","open":1464,"high":1467,"low":1439,"close":1455,"volume":318262,"rsi_14":36.92,"sma_20":1515.65,"sma_60":1536.93,"sma_120":1585.5},{"date":"2025-10-22","open":1455,"high":1455,"low":1427,"close":1442,"volume":127816,"rsi_14":33.57,"sma_20":1512.35,"sma_60":1534.75,"sma_120":1582.9},{"date":"2025-10-23","open":1432,"high":1454,"low":1415,"close":1453,"volume":138935,"rsi_14":42.14,"sma_20":1509.35,"sma_60":1532.92,"sma_120":1580.28},{"date":"2025-10-24","open":1453,"high":1455,"low":1415,"close":1438,"volume":247488,"rsi_14":30.94,"sma_20":1506.15,"sma_60":1530.92,"sma_120":1577.77},{"date":"2025-10-27","open":1450,"high":1472,"low":1434,"close":1447,"volume":128416,"rsi_14":40.94,"sma_20":1503.55,"sma_60":1529.02,"sma_120":1575.37},{"date":"2025-10-28","open":1454,"high":1454,"low":1430,"close":1432,"volume":50761,"rsi_14":37.41,"sma_20":1500.95,"sma_60":1526.97,"sma_120":1572.96},{"date":"2025-10-29","open":1432,"high":1444,"low":1422,"close":1427,"volume":46841,"rsi_14":32.35,"sma_20":1497.8,"sma_60":1525.0,"sma_120":1570.38},{"date":"2025-10-30","open":1427,"high":1449,"low":1408,"close":1420,"volume":158556,"rsi_14":31.43,"sma_20":1494.3,"sma_60":1522.88,"sma_120":1567.83},{"date":"2025-10-31","open":1417,"high":1417,"low":1402,"close":1407,"volume":66755,"rsi_14":25.34,"sma_20":1490.85,"sma_60":1520.67,"sma_120":1565.11},{"date":"2025-11-03","open":1422,"high":1424,"low":1382,"close":1394,"volume":147934,"rsi_14":25.52,"sma_20":1485.9,"sma_60":1519.08,"sma_120":1562.54},{"date":"2025-11-04","open":1391,"high":1391,"low":1376,"close":1378,"volume":68053,"rsi_14":16.22,"sma_20":1481.2,"sma_60":1516.72,"sma_120":1560.04},{"date":"2025-11-05","open":1378,"high":1379,"low":1325,"close":1352,"volume":154774,"rsi_14":14.46,"sma_20":1475.35,"sma_60":1513.78,"sma_120":1557.78},{"date":"2025-11-06","open":1352,"high":1415,"low":1336,"close":1392,"volume":360483,"rsi_14":32.5,"sma_20":1471.15,"sma_60":1511.65,"sma_120":1555.61},{"date":"2025-11-07","open":1392,"high":1400,"low":1370,"close":1381,"volume":82464,"rsi_14":29.47,"sma_20":1466.55,"sma_60":1509.22,"sma_120":1553.37},{"date":"2025-11-10","open":1381,"high":1404,"low":1381,"close":1399,"volume":38812,"rsi_14":36.87,"sma_20":1462.55,"sma_60":1506.75,"sma_120":1551.15},{"date":"2025-11-11","open":1387,"high":1403,"low":1366,"close":1374,"volume":71686,"rsi_14":34.78,"sma_20":1458.0,"sma_60":1504.22,"sma_120":1548.78},{"date":"2025-11-12","open":1372,"high":1422,"low":1367,"close":1407,"volume":151565,"rsi_14":40.71,"sma_20":1454.5,"sma_60":1502.88,"sma_120":1547.02},{"date":"2025-11-13","open":1396,"high":1439,"low":1392,"close":1426,"volume":210818,"rsi_14":47.47,"sma_20":1452.4,"sma_60":1501.73,"sma_120":1545.72},{"date":"2025-11-14","open":1420,"high":1445,"low":1404,"close":1423,"volume":206606,"rsi_14":45.02,"sma_20":1450.5,"sma_60":1500.5,"sma_120":1544.36},{"date":"2025-11-17","open":1430,"high":1476,"low":1430,"close":1460,"volume":236667,"rsi_14":55.31,"sma_20":1450.3,"sma_60":1499.85,"sma_120":1543.3},{"date":"2025-11-18","open":1446,"high":1475,"low":1435,"close":1445,"volume":156206,"rsi_14":53.36,"sma_20":1449.8,"sma_60":1499.07,"sma_120":1542.22},{"date":"2025-11-19","open":1434,"high":1461,"low":1426,"close":1450,"volume":53195,"rsi_14":55.52,"sma_20":1450.2,"sma_60":1498.52,"sma_120":1541.37},{"date":"2025-11-20","open":1451,"high":1481,"low":1450,"close":1472,"volume":117783,"rsi_14":61.38,"sma_20":1451.15,"sma_60":1498.17,"sma_120":1540.7},{"date":"2025-11-21","open":1472,"high":1483,"low":1457,"close":1478,"volume":92524,"rsi_14":65.37,"sma_20":1453.2,"sma_60":1497.9,"sma_120":1540.19},{"date":"2025-11-24","open":1488,"high":1489,"low":1463,"close":1463,"volume":45247,"rsi_14":65.37,"sma_20":1454.0,"sma_60":1497.13,"sma_120":1539.62},{"date":"2025-11-25","open":1463,"high":1477,"low":1446,"close":1447,"volume":87475,"rsi_14":68.01,"sma_20":1454.8,"sma_60":1496.23,"sma_120":1538.77},{"date":"2025-11-26","open":1448,"high":1467,"low":1437,"close":1458,"volume":74339,"rsi_14":64.05,"sma_20":1456.4,"sma_60":1495.55,"sma_120":1538.05},{"date":"2025-11-27","open":1458,"high":1464,"low":1446,"close":1453,"volume":86968,"rsi_14":65.68,"sma_20":1458.1,"sma_60":1494.8,"sma_120":1537.17},{"date":"2025-11-28","open":1453,"high":1472,"low":1425,"close":1470,"volume":251751,"rsi_14":65.38,"sma_20":1461.3,"sma_60":1494.68,"sma_120":1536.43},{"date":"2025-12-01","open":1464,"high":1479,"low":1459,"close":1476,"volume":82697,"rsi_14":74.42,"sma_20":1465.55,"sma_60":1494.78,"sma_120":1535.56},{"date":"2025-12-02","open":1464,"high":1487,"low":1462,"close":1486,"volume":108611,"rsi_14":71.2,"sma_20":1471.1,"sma_60":1494.68,"sma_120":1534.72},{"date":"2025-12-03","open":1486,"high":1513,"low":1475,"close":1488,"volume":100652,"rsi_14":68.39,"sma_20":1478.1,"sma_60":1494.77,"sma_120":1533.97},{"date":"2025-12-04","open":1488,"high":1489,"low":1462,"close":1472,"volume":127618,"rsi_14":63.3,"sma_20":1482.2,"sma_60":1494.5,"sma_120":1533.05},{"date":"2025-12-05","open":1462,"high":1489,"low":1462,"close":1475,"volume":39589,"rsi_14":54.9,"sma_20":1487.0,"sma_60":1494.27,"sma_120":1532.15},{"date":"2025-12-08","open":1475,"high":1498,"low":1475,"close":1482,"volume":58416,"rsi_14":63.01,"sma_20":1491.25,"sma_60":1493.95,"sma_120":1531.62},{"date":"2025-12-09","open":1482,"high":1492,"low":1464,"close":1476,"volume":114489,"rsi_14":59.18,"sma_20":1496.5,"sma_60":1493.62,"sma_120":1531.03},{"date":"2025-12-10","open":1467,"high":1491,"low":1467,"close":1469,"volume":68380,"rsi_14":48.87,"sma_20":1499.65,"sma_60":1493.05,"sma_120":1530.42},{"date":"2025-12-11","open":1469,"high":1489,"low":1466,"close":1478,"volume":67090,"rsi_14":50.0,"sma_20":1502.35,"sma_60":1492.47,"sma_120":1529.83},{"date":"2025-12-12","open":1478,"high":1478,"low":1460,"close":1469,"volume":83738,"rsi_14":52.31,"sma_20":1504.7,"sma_60":1491.78,"sma_120":1529.12},{"date":"2025-12-15","open":1469,"high":1497,"low":1458,"close":1489,"volume":401733,"rsi_14":65.93,"sma_20":1506.2,"sma_60":1491.6,"sma_120":1528.56},{"date":"2025-12-16","open":1499,"high":1518,"low":1478,"close":1502,"volume":300929,"rsi_14":66.42,"sma_20":1509.1,"sma_60":1491.52,"sma_120":1528.1},{"date":"2025-12-17","open":1491,"high":1526,"low":1491,"close":1520,"volume":285253,"rsi_14":72.85,"sma_20":1512.7,"sma_60":1491.75,"sma_120":1527.73},{"date":"2025-12-18","open":1521,"high":1567,"low":1502,"close":1564,"volume":505129,"rsi_14":77.09,"sma_20":1517.45,"sma_60":1492.65,"sma_120":1527.89},{"date":"2025-12-19","open":1566,"high":1642,"low":1552,"close":1629,"volume":1453614,"rsi_14":82.77,"sma_20":1525.15,"sma_60":1494.83,"sma_120":1528.61},{"date":"2025-12-22","open":1658,"high":1684,"low":1630,"close":1667,"volume":564228,"rsi_14":84.64,"sma_20":1535.6,"sma_60":1497.72,"sma_120":1529.71},{"date":"2025-12-23","open":1662,"high":1662,"low":1600,"close":1622,"volume":539812,"rsi_14":72.03,"sma_20":1544.55,"sma_60":1500.1,"sma_120":1530.33},{"date":"2025-12-24","open":1622,"high":1637,"low":1542,"close":1611,"volume":158726,"rsi_14":73.44,"sma_20":1552.4,"sma_60":1502.2,"sma_120":1530.89},{"date":"2025-12-26","open":1601,"high":1619,"low":1563,"close":1616,"volume":210735,"rsi_14":73.62,"sma_20":1560.75,"sma_60":1504.38,"sma_120":1531.34},{"date":"2025-12-29","open":1640,"high":1703,"low":1626,"close":1700,"volume":306642,"rsi_14":76.38,"sma_20":1570.45,"sma_60":1507.53,"sma_120":1532.17},{"date":"2025-12-30","open":1699,"high":1737,"low":1683,"close":1700,"volume":150119,"rsi_14":77.74,"sma_20":1579.8,"sma_60":1510.42,"sma_120":1533.07},{"date":"2026-01-02","open":1748,"high":1920,"low":1700,"close":1886,"volume":1461011,"rsi_14":86.99,"sma_20":1597.95,"sma_60":1516.75,"sma_120":1535.5},{"date":"2026-01-05","open":1886,"high":2030,"low":1862,"close":1997,"volume":1039589,"rsi_14":89.12,"sma_20":1621.55,"sma_60":1525.0,"sma_120":1538.83},{"date":"2026-01-06","open":1977,"high":1977,"low":1883,"close":1955,"volume":235147,"rsi_14":84.72,"sma_20":1643.9,"sma_60":1532.42,"sma_120":1541.72},{"date":"2026-01-07","open":1998,"high":1998,"low":1921,"close":1957,"volume":262975,"rsi_14":84.26,"sma_20":1666.2,"sma_60":1539.92,"sma_120":1544.67},{"date":"2026-01-08","open":1953,"high":2020,"low":1925,"close":2005,"volume":319378,"rsi_14":85.09,"sma_20":1690.5,"sma_60":1548.1,"sma_120":1548.01},{"date":"2026-01-09","open":2005,"high":2010,"low":1963,"close":1998,"volume":166280,"rsi_14":83.74,"sma_20":1714.75,"sma_60":1556.42,"sma_120":1551.19},{"date":"2026-01-12","open":1979,"high":2030,"low":1886,"close":1998,"volume":449006,"rsi_14":82.54,"sma_20":1739.4,"sma_60":1564.52,"sma_120":1554.48},{"date":"2026-01-13","open":1998,"high":2010,"low":1970,"close":1998,"volume":197116,"rsi_14":80.41,"sma_20":1763.55,"sma_60":1572.77,"sma_120":1557.79},{"date":"2026-01-14","open":1998,"high":2150,"low":1998,"close":2135,"volume":679633,"rsi_14":83.41,"sma_20":1795.05,"sma_60":1583.42,"sma_120":1562.08},{"date":"2026-01-15","open":2115,"high":2130,"low":2030,"close":2120,"volume":227843,"rsi_14":87.66,"sma_20":1824.75,"sma_60":1593.75,"sma_120":1566.33},{"date":"2026-01-16","open":2120,"high":2140,"low":2030,"close":2105,"volume":325429,"rsi_14":86.99,"sma_20":1880.4,"sma_60":1614.43,"sma_120":1570.46},{"date":"2026-01-19","open":2105,"high":2105,"low":2000,"close":2045,"volume":139800,"rsi_14":77.69,"sma_20":1902.5,"sma_60":1623.7,"sma_120":1574.09},{"date":"2026-01-20","open":2050,"high":2050,"low":1969,"close":1969,"volume":189772,"rsi_14":69.24,"sma_20":1917.5,"sma_60":1631.95,"sma_120":1577.17},{"date":"2026-01-21","open":1950,"high":1950,"low":1822,"close":1840,"volume":294724,"rsi_14":46.42,"sma_20":1924.1,"sma_60":1637.9,"sma_120":1579.22},{"date":"2026-01-22","open":1840,"high":1885,"low":1675,"close":1730,"volume":605709,"rsi_14":29.17,"sma_20":1927.5,"sma_60":1642.28,"sma_120":1580.33},{"date":"2026-01-23","open":1730,"high":1778,"low":1703,"close":1766,"volume":162288,"rsi_14":35.12,"sma_20":1933.25,"sma_60":1647.35,"sma_120":1581.8},{"date":"2026-01-26","open":1792,"high":1795,"low":1708,"close":1737,"volume":225154,"rsi_14":33.38,"sma_20":1937.3,"sma_60":1652.05,"sma_120":1583.11},{"date":"2026-01-27","open":1748,"high":1766,"low":1686,"close":1732,"volume":229798,"rsi_14":27.95,"sma_20":1938.9,"sma_60":1656.88,"sma_120":1584.36},{"date":"2026-01-28","open":1734,"high":1764,"low":1700,"close":1718,"volume":153173,"rsi_14":27.64,"sma_20":1939.8,"sma_60":1661.72,"sma_120":1585.55},{"date":"2026-01-29","open":1718,"high":1800,"low":1700,"close":1800,"volume":216621,"rsi_14":36.02,"sma_20":1935.5,"sma_60":1668.18,"sma_120":1587.86},{"date":"2026-01-30","open":1800,"high":1910,"low":1760,"close":1888,"volume":350049,"rsi_14":43.09,"sma_20":1930.05,"sma_60":1676.57,"sma_120":1590.64},{"date":"2026-02-02","open":1889,"high":1926,"low":1845,"close":1861,"volume":196228,"rsi_14":30.03,"sma_20":1925.35,"sma_60":1683.82,"sma_120":1593.14},{"date":"2026-02-03","open":1879,"high":1950,"low":1808,"close":1808,"volume":205069,"rsi_14":28.45,"sma_20":1917.9,"sma_60":1690.37,"sma_120":1595.26},{"date":"2026-02-04","open":1826,"high":1848,"low":1775,"close":1797,"volume":110919,"rsi_14":28.61,"sma_20":1907.5,"sma_60":1685.23,"sma_120":1597.22},{"date":"2026-02-05","open":1796,"high":1796,"low":1740,"close":1740,"volume":127567,"rsi_14":26.51,"sma_20":1894.6,"sma_60":1690.33,"sma_120":1598.54},{"date":"2026-02-06","open":1756,"high":1819,"low":1690,"close":1805,"volume":89788,"rsi_14":34.65,"sma_20":1884.95,"sma_60":1696.95,"sma_120":1600.58},{"date":"2026-02-09","open":1805,"high":1845,"low":1786,"close":1828,"volume":122722,"rsi_14":40.33,"sma_20":1876.45,"sma_60":1703.38,"sma_120":1603.13},{"date":"2026-02-10","open":1803,"high":1875,"low":1803,"close":1838,"volume":144983,"rsi_14":49.84,"sma_20":1861.6,"sma_60":1709.67,"sma_120":1605.7},{"date":"2026-02-11","open":1856,"high":1856,"low":1818,"close":1847,"volume":537766,"rsi_14":61.49,"sma_20":1847.95,"sma_60":1716.15,"sma_120":1608.33},{"date":"2026-02-12","open":1834,"high":2245,"low":1819,"close":2135,"volume":3344604,"rsi_14":74.24,"sma_20":1849.45,"sma_60":1726.8,"sma_120":1613.33},{"date":"2026-02-13","open":2090,"high":2195,"low":2005,"close":2035,"volume":527417,"rsi_14":67.91,"sma_20":1845.95,"sma_60":1736.03,"sma_120":1617.55},{"date":"2026-02-19","open":2030,"high":2190,"low":2030,"close":2150,"volume":1051092,"rsi_14":72.19,"sma_20":1851.2,"sma_60":1747.1,"sma_120":1622.81},{"date":"2026-02-20","open":2195,"high":2400,"low":2165,"close":2300,"volume":1015163,"rsi_14":76.99,"sma_20":1867.75,"sma_60":1760.3,"sma_120":1629.23},{"date":"2026-02-23","open":2300,"high":2400,"low":2280,"close":2355,"volume":458596,"rsi_14":76.4,"sma_20":1893.5,"sma_60":1774.3,"sma_120":1636.1},{"date":"2026-02-24","open":2375,"high":2430,"low":2270,"close":2420,"volume":443178,"rsi_14":75.88,"sma_20":1928.0,"sma_60":1789.65,"sma_120":1643.39},{"date":"2026-02-25","open":2395,"high":2460,"low":2350,"close":2405,"volume":314118,"rsi_14":76.77,"sma_20":1959.95,"sma_60":1805.02,"sma_120":1650.62},{"date":"2026-02-26","open":2395,"high":2530,"low":2375,"close":2520,"volume":373047,"rsi_14":83.02,"sma_20":1999.1,"sma_60":1832.38,"sma_120":1663.59},{"date":"2026-02-27","open":2560,"high":2560,"low":2435,"close":2490,"volume":248762,"rsi_14":81.59,"sma_20":2037.0,"sma_60":1838.8,"sma_120":1666.8},{"date":"2026-03-03","open":2400,"high":2595,"low":2345,"close":2565,"volume":407059,"rsi_14":87.0,"sma_20":2079.35,"sma_60":1856.45,"sma_120":1675.57},{"date":"2026-03-04","open":2490,"high":2540,"low":2275,"close":2350,"volume":399273,"rsi_14":71.54,"sma_20":2106.85,"sma_60":1870.4,"sma_120":1682.59},{"date":"2026-03-05","open":2420,"high":2705,"low":2395,"close":2690,"volume":1060727,"rsi_14":77.24,"sma_20":2146.95,"sma_60":1889.85,"sma_120":1692.27},{"date":"2026-03-06","open":2705,"high":2885,"low":2535,"close":2830,"volume":1031930,"rsi_14":78.97,"sma_20":2195.4,"sma_60":1911.6,"sma_120":1703.18},{"date":"2026-03-09","open":2775,"high":2795,"low":2615,"close":2715,"volume":531807,"rsi_14":73.87,"sma_20":2240.75,"sma_60":1931.72,"sma_120":1713.11},{"date":"2026-03-10","open":2725,"high":2925,"low":2715,"close":2905,"volume":511935,"rsi_14":72.38,"sma_20":2296.15,"sma_60":1954.95,"sma_120":1724.61},{"date":"2026-03-11","open":2880,"high":3015,"low":2875,"close":2945,"volume":747479,"rsi_14":77.41,"sma_20":2356.4,"sma_60":1978.72,"sma_120":1736.33},{"date":"2026-03-12","open":2950,"high":3015,"low":2850,"close":2985,"volume":287004,"rsi_14":76.34,"sma_20":2415.4,"sma_60":2003.25,"sma_120":1748.43},{"date":"2026-03-13","open":2935,"high":3070,"low":2930,"close":3050,"volume":497541,"rsi_14":75.0,"sma_20":2476.5,"sma_60":2029.0,"sma_120":1761.03},{"date":"2026-03-16","open":3050,"high":3065,"low":2930,"close":3020,"volume":253468,"rsi_14":72.54,"sma_20":2535.6,"sma_60":2064.08,"sma_120":1777.93},{"date":"2026-03-17","open":3020,"high":3020,"low":2870,"close":2900,"volume":202685,"rsi_14":65.69,"sma_20":2588.25,"sma_60":2077.33,"sma_120":1784.56},{"date":"2026-03-18","open":2885,"high":2955,"low":2810,"close":2915,"volume":320189,"rsi_14":66.67,"sma_20":2627.25,"sma_60":2100.48,"sma_120":1796.04},{"date":"2026-03-19","open":2895,"high":2895,"low":2770,"close":2770,"volume":177323,"rsi_14":58.01,"sma_20":2664.0,"sma_60":2121.0,"sma_120":1806.26},{"date":"2026-03-20","open":2780,"high":2935,"low":2765,"close":2885,"volume":209557,"rsi_14":62.01,"sma_20":2700.75,"sma_60":2143.12,"sma_120":1817.43},{"date":"2026-03-23","open":2810,"high":2930,"low":2805,"close":2875,"volume":127169,"rsi_14":59.81,"sma_20":2729.5,"sma_60":2164.32,"sma_120":1828.48},{"date":"2026-03-24","open":2875,"high":2995,"low":2825,"close":2835,"volume":162596,"rsi_14":67.26,"sma_20":2753.5,"sma_60":2183.75,"sma_120":1839.29},{"date":"2026-03-25","open":2810,"high":2915,"low":2780,"close":2905,"volume":108352,"rsi_14":59.47,"sma_20":2777.75,"sma_60":2203.7,"sma_120":1850.71},{"date":"2026-03-26","open":2905,"high":3010,"low":2835,"close":2935,"volume":175498,"rsi_14":55.12,"sma_20":2804.25,"sma_60":2224.92,"sma_120":1862.51},{"date":"2026-03-27","open":2930,"high":2930,"low":2785,"close":2900,"volume":235328,"rsi_14":59.79,"sma_20":2823.25,"sma_60":2245.73,"sma_120":1873.97},{"date":"2026-03-30","open":2770,"high":2900,"low":2770,"close":2805,"volume":184498,"rsi_14":44.12,"sma_20":2839.0,"sma_60":2264.88,"sma_120":1884.63},{"date":"2026-03-31","open":2725,"high":2820,"low":2440,"close":2465,"volume":377224,"rsi_14":29.13,"sma_20":2834.0,"sma_60":2277.63,"sma_120":1892.58},{"date":"2026-04-01","open":2530,"high":2600,"low":2425,"close":2525,"volume":292748,"rsi_14":30.34,"sma_20":2842.75,"sma_60":2291.38,"sma_120":1900.9},{"date":"2026-04-02","open":2525,"high":2720,"low":2520,"close":2560,"volume":289150,"rsi_14":28.51,"sma_20":2836.25,"sma_60":2302.62,"sma_120":1909.68},{"date":"2026-04-03","open":2565,"high":2635,"low":2445,"close":2520,"volume":72465,"rsi_14":28.26,"sma_20":2820.75,"sma_60":2311.33,"sma_120":1918.17},{"date":"2026-04-06","open":2500,"high":2520,"low":2380,"close":2475,"volume":119729,"rsi_14":30.23,"sma_20":2808.75,"sma_60":2320.0,"sma_120":1926.21},{"date":"2026-04-07","open":2475,"high":2480,"low":2335,"close":2355,"volume":158343,"rsi_14":26.27,"sma_20":2781.25,"sma_60":2326.63,"sma_120":1933.28},{"date":"2026-04-08","open":2440,"high":2600,"low":2365,"close":2600,"volume":75935,"rsi_14":43.36,"sma_20":2764.0,"sma_60":2336.55,"sma_120":1942.33},{"date":"2026-04-09","open":2600,"high":2665,"low":2540,"close":2590,"volume":104994,"rsi_14":37.45,"sma_20":2744.25,"sma_60":2346.42,"sma_120":1951.42},{"date":"2026-04-10","open":2640,"high":2700,"low":2550,"close":2600,"volume":29872,"rsi_14":38.3,"sma_20":2721.75,"sma_60":2356.45,"sma_120":1960.48},{"date":"2026-04-13","open":2515,"high":2595,"low":2485,"close":2590,"volume":113811,"rsi_14":39.3,"sma_20":2700.25,"sma_60":2366.32,"sma_120":1969.54},{"date":"2026-04-14","open":2590,"high":2650,"low":2495,"close":2580,"volume":282654,"rsi_14":35.02,"sma_20":2684.25,"sma_60":2373.73,"sma_120":1978.58},{"date":"2026-04-15","open":2580,"high":2715,"low":2580,"close":2645,"volume":143195,"rsi_14":37.05,"sma_20":2670.75,"sma_60":2382.48,"sma_120":1988.12},{"date":"2026-04-16","open":2645,"high":2760,"low":2495,"close":2660,"volume":232592,"rsi_14":39.09,"sma_20":2665.25,"sma_60":2391.73,"sma_120":1997.86},{"date":"2026-04-17","open":2660,"high":2765,"low":2650,"close":2740,"volume":72629,"rsi_14":47.0,"sma_20":2658.0,"sma_60":2403.32,"sma_120":2008.38},{"date":"2026-04-20","open":2740,"high":2900,"low":2710,"close":2870,"volume":261654,"rsi_14":73.14,"sma_20":2657.75,"sma_60":2418.33,"sma_120":2019.88},{"date":"2026-04-21","open":2870,"high":2925,"low":2820,"close":2830,"volume":129234,"rsi_14":67.84,"sma_20":2657.5,"sma_60":2434.83,"sma_120":2031.18},{"date":"2026-04-22","open":2830,"high":2860,"low":2685,"close":2710,"volume":212151,"rsi_14":57.98,"sma_20":2647.75,"sma_60":2451.17,"sma_120":2041.41},{"date":"2026-04-23","open":2705,"high":2815,"low":2665,"close":2695,"volume":90432,"rsi_14":59.56,"sma_20":2635.75,"sma_60":2466.65,"sma_120":2051.64},{"date":"2026-04-24","open":2685,"high":2755,"low":2600,"close":2660,"volume":135653,"rsi_14":60.22,"sma_20":2623.75,"sma_60":2482.03,"sma_120":2061.62},{"date":"2026-04-27","open":2660,"high":2785,"low":2620,"close":2750,"volume":168764,"rsi_14":72.57,"sma_20":2621.0,"sma_60":2499.0,"sma_120":2072.42},{"date":"2026-04-28","open":2750,"high":2850,"low":2715,"close":2740,"volume":143715,"rsi_14":60.94,"sma_20":2634.75,"sma_60":2516.03,"sma_120":2083.23},{"date":"2026-04-29","open":2765,"high":2765,"low":2620,"close":2735,"volume":147947,"rsi_14":61.42,"sma_20":2645.25,"sma_60":2531.62,"sma_120":2099.9},{"date":"2026-04-30","open":2735,"high":2795,"low":2620,"close":2760,"volume":392258,"rsi_14":64.29,"sma_20":2679.75,"sma_60":2652.25,"sma_120":2698.88},{"date":"2026-05-04","open":2760,"high":2815,"low":2630,"close":2720,"volume":112200,"rsi_14":59.56,"sma_20":2665.25,"sma_60":2560.47,"sma_120":2116.48},{"date":"2026-05-06","open":2685,"high":2685,"low":2540,"close":2600,"volume":304583,"rsi_14":51.27,"sma_20":2671.5,"sma_60":2573.67,"sma_120":2126.27},{"date":"2026-05-07","open":2600,"high":2685,"low":2575,"close":2615,"volume":144725,"rsi_14":47.97,"sma_20":2684.5,"sma_60":2587.3,"sma_120":2136.27},{"date":"2026-05-08","open":2605,"high":2665,"low":2490,"close":2565,"volume":235995,"rsi_14":43.87,"sma_20":2682.75,"sma_60":2601.05,"sma_120":2145.69},{"date":"2026-05-11","open":2580,"high":2640,"low":2410,"close":2505,"volume":1155210,"rsi_14":34.44,"sma_20":2678.5,"sma_60":2612.72,"sma_120":2154.83},{"date":"2026-05-12","open":2505,"high":2505,"low":2180,"close":2245,"volume":1139279,"rsi_14":14.69,"sma_20":2660.75,"sma_60":2619.67,"sma_120":2161.53},{"date":"2026-05-13","open":2245,"high":2280,"low":1997,"close":2035,"volume":1669175,"rsi_14":12.32,"sma_20":2633.0,"sma_60":2622.95,"sma_120":2166.31},{"date":"2026-05-14","open":2035,"high":2120,"low":1970,"close":2090,"volume":389627,"rsi_14":18.69,"sma_20":2608.5,"sma_60":2627.0,"sma_120":2171.57},{"date":"2026-05-15","open":2090,"high":2115,"low":1992,"close":2050,"volume":425333,"rsi_14":18.23,"sma_20":2578.75,"sma_60":2625.58,"sma_120":2176.19},{"date":"2026-05-18","open":2050,"high":2050,"low":1916,"close":1992,"volume":212477,"rsi_14":17.82,"sma_20":2545.35,"sma_60":2624.87,"sma_120":2180.45},{"date":"2026-05-19","open":2010,"high":2015,"low":1901,"close":1972,"volume":66170,"rsi_14":9.81,"sma_20":2506.95,"sma_60":2621.9,"sma_120":2184.5},{"date":"2026-05-20","open":1919,"high":1970,"low":1855,"close":1863,"volume":83610,"rsi_14":8.9,"sma_20":2456.6,"sma_60":2614.62,"sma_120":2187.46},{"date":"2026-05-21","open":1864,"high":2010,"low":1847,"close":1881,"volume":95857,"rsi_14":10.46,"sma_20":2409.15,"sma_60":2606.72,"sma_120":2190.51},{"date":"2026-05-22","open":1898,"high":2010,"low":1810,"close":2000,"volume":743609,"rsi_14":17.63,"sma_20":2373.65,"sma_60":2599.72,"sma_120":2194.68},{"date":"2026-05-26","open":1990,"high":2000,"low":1845,"close":1980,"volume":179948,"rsi_14":17.94,"sma_20":2337.9,"sma_60":2592.63,"sma_120":2198.82},{"date":"2026-05-27","open":1965,"high":1970,"low":1740,"close":1794,"volume":270604,"rsi_14":16.97,"sma_20":2294.6,"sma_60":2580.53,"sma_120":2201.32},{"date":"2026-05-28","open":1835,"high":1993,"low":1760,"close":1950,"volume":264760,"rsi_14":25.57,"sma_20":2254.6,"sma_60":2571.53,"sma_120":2205.17},{"date":"2026-05-29","open":1979,"high":1991,"low":1827,"close":1957,"volume":287544,"rsi_14":26.93,"sma_20":2215.45,"sma_60":2561.4,"sma_120":2208.93},{"date":"2026-06-01","open":1957,"high":1999,"low":1851,"close":1910,"volume":180811,"rsi_14":27.2,"sma_20":2174.2,"sma_60":2554.07,"sma_120":2212.23},{"date":"2026-06-02","open":1883,"high":1974,"low":1841,"close":1912,"volume":186889,"rsi_14":34.1,"sma_20":2131.8,"sma_60":2541.1,"sma_120":2215.47},{"date":"2026-06-04","open":1912,"high":2005,"low":1855,"close":1890,"volume":51101,"rsi_14":41.56,"sma_20":2090.3,"sma_60":2525.43,"sma_120":2218.52},{"date":"2026-06-05","open":1890,"high":1965,"low":1780,"close":1920,"volume":262731,"rsi_14":39.81,"sma_20":2056.3,"sma_60":2512.18,"sma_120":2221.95},{"date":"2026-06-08","open":1816,"high":1916,"low":1806,"close":1810,"volume":127032,"rsi_14":36.73,"sma_20":2016.05,"sma_60":2493.93,"sma_120":2224.44},{"date":"2026-06-09","open":1820,"high":1959,"low":1820,"close":1938,"volume":105617,"rsi_14":47.23,"sma_20":1984.7,"sma_60":2477.15,"sma_120":2227.93},{"date":"2026-06-10","open":1900,"high":1937,"low":1825,"close":1835,"volume":94898,"rsi_14":43.52,"sma_20":1951.2,"sma_60":2457.98,"sma_120":2230.62},{"date":"2026-06-11","open":1825,"high":1931,"low":1793,"close":1912,"volume":106440,"rsi_14":52.39,"sma_20":1934.55,"sma_60":2439.02,"sma_120":2234.01},{"date":"2026-06-12","open":1961,"high":2075,"low":1921,"close":1951,"volume":128588,"rsi_14":53.35,"sma_20":1930.35,"sma_60":2421.2,"sma_120":2237.64},{"date":"2026-06-15","open":1943,"high":2010,"low":1891,"close":1970,"volume":148844,"rsi_14":48.41,"sma_20":1924.35,"sma_60":2405.7,"sma_120":2241.52},{"date":"2026-06-16","open":1970,"high":1999,"low":1923,"close":1936,"volume":220810,"rsi_14":47.71,"sma_20":1918.65,"sma_60":2389.38,"sma_120":2244.93},{"date":"2026-06-17","open":1936,"high":2040,"low":1917,"close":1997,"volume":108602,"rsi_14":56.74,"sma_20":1925.2,"sma_60":2281.18,"sma_120":2263.46},{"date":"2026-06-18","open":1981,"high":1997,"low":1938,"close":1950,"volume":32595,"rsi_14":50.0,"sma_20":1917.8,"sma_60":2360.92,"sma_120":2252.02},{"date":"2026-06-19","open":1921,"high":1969,"low":1895,"close":1948,"volume":135446,"rsi_14":49.38,"sma_20":1922.05,"sma_60":2345.47,"sma_120":2254.89},{"date":"2026-06-22","open":1901,"high":1947,"low":1856,"close":1859,"volume":90008,"rsi_14":46.66,"sma_20":1920.95,"sma_60":2329.2,"sma_120":2256.47},{"date":"2026-06-23","open":1859,"high":1896,"low":1720,"close":1767,"volume":175424,"rsi_14":41.5,"sma_20":1909.3,"sma_60":2310.23,"sma_120":2256.97},{"date":"2026-06-24","open":1768,"high":1817,"low":1682,"close":1816,"volume":101261,"rsi_14":45.8,"sma_20":1901.1,"sma_60":2291.58,"sma_120":2258.25},{"date":"2026-06-25","open":1816,"high":1816,"low":1744,"close":1769,"volume":45276,"rsi_14":41.58,"sma_20":1899.85,"sma_60":2272.73,"sma_120":2259.23},{"date":"2026-06-26","open":1769,"high":1820,"low":1655,"close":1803,"volume":129164,"rsi_14":49.57,"sma_20":1892.5,"sma_60":2256.03,"sma_120":2260.46},{"date":"2026-06-29","open":1803,"high":1820,"low":1754,"close":1779,"volume":17723,"rsi_14":38.91,"sma_20":1883.6,"sma_60":2244.6,"sma_120":2261.12},{"date":"2026-06-30","open":1799,"high":1799,"low":1746,"close":1769,"volume":55793,"rsi_14":44.71,"sma_20":1876.55,"sma_60":2232.0,"sma_120":2261.69},{"date":"2026-07-01","open":1754,"high":1805,"low":1722,"close":1785,"volume":138239,"rsi_14":38.72,"sma_20":1870.2,"sma_60":2219.08,"sma_120":2260.85},{"date":"2026-07-02","open":1783,"high":1848,"low":1750,"close":1771,"volume":235625,"rsi_14":33.27,"sma_20":1864.25,"sma_60":2206.6,"sma_120":2258.97},{"date":"2026-07-03","open":1766,"high":1860,"low":1720,"close":1846,"volume":437440,"rsi_14":39.56,"sma_20":1860.55,"sma_60":2196.12,"sma_120":2258.06},{"date":"2026-07-06","open":1891,"high":1986,"low":1871,"close":1931,"volume":128695,"rsi_14":49.61,"sma_20":1866.6,"sma_60":2189.05,"sma_120":2257.84},{"date":"2026-07-07","open":1931,"high":1986,"low":1854,"close":1945,"volume":113941,"rsi_14":45.65,"sma_20":1866.95,"sma_60":2178.13,"sma_120":2257.34},{"date":"2026-07-08","open":1960,"high":1960,"low":1892,"close":1943,"volume":168846,"rsi_14":49.37,"sma_20":1872.35,"sma_60":2167.35,"sma_120":2256.88},{"date":"2026-07-09","open":1941,"high":1951,"low":1880,"close":1926,"volume":68413,"rsi_14":48.06,"sma_20":1873.05,"sma_60":2156.12,"sma_120":2256.28},{"date":"2026-07-10","open":1949,"high":1998,"low":1927,"close":1997,"volume":419229,"rsi_14":62.55,"sma_20":1875.35,"sma_60":2146.23,"sma_120":2256.28},{"date":"2026-07-13","open":2020,"high":2100,"low":1928,"close":2050,"volume":81939,"rsi_14":77.69,"sma_20":1879.35,"sma_60":2137.4,"sma_120":2255.57},{"date":"2026-07-14","open":2030,"high":2090,"low":2005,"close":2085,"volume":50665,"rsi_14":77.06,"sma_20":1886.8,"sma_60":2128.07,"sma_120":2255.28},{"date":"2026-07-15","open":2085,"high":2175,"low":2065,"close":2140,"volume":57768,"rsi_14":86.73,"sma_20":1893.95,"sma_60":2119.4,"sma_120":2255.57},{"date":"2026-07-16","open":2140,"high":2155,"low":2005,"close":2075,"volume":281151,"rsi_14":75.37,"sma_20":1900.2,"sma_60":2108.32,"sma_120":2255.82},{"date":"2026-07-20","open":2075,"high":2075,"low":1965,"close":1965,"volume":40847,"rsi_14":64.95,"sma_20":1901.05,"sma_60":2093.23,"sma_120":2255.78},{"date":"2026-07-21","open":1952,"high":2020,"low":1935,"close":1971,"volume":152362,"rsi_14":66.34,"sma_20":1906.65,"sma_60":2078.92,"sma_120":2256.88},{"date":"2026-07-22","open":1973,"high":2015,"low":1934,"close":1977,"volume":11828,"rsi_14":65.79,"sma_20":1917.15,"sma_60":2066.7,"sma_120":2258.93},{"date":"2026-07-23","open":1977,"high":2010,"low":1942,"close":2000,"volume":19633,"rsi_14":68.56,"sma_20":1926.35,"sma_60":2055.12,"sma_120":2260.88},{"date":"2026-07-24","open":2000,"high":2000,"low":1954,"close":1960,"volume":19992,"rsi_14":59.79,"sma_20":1935.9,"sma_60":2043.45,"sma_120":2262.74},{"date":"2026-07-27","open":1960,"high":2000,"low":1928,"close":1949,"volume":20957,"rsi_14":51.77,"sma_20":1943.2,"sma_60":2030.1,"sma_120":2264.55},{"date":"2026-07-28","open":1933,"high":1949,"low":1870,"close":1874,"volume":307335,"rsi_14":43.76,"sma_20":1947.95,"sma_60":2015.67,"sma_120":2265.85},{"date":"2026-07-29","open":1921,"high":1921,"low":1695,"close":1755,"volume":117581,"rsi_14":36.3,"sma_20":1947.25,"sma_60":1999.33,"sma_120":2265.47},{"date":"2026-07-30","open":1736,"high":1804,"low":1676,"close":1797,"volume":89050,"rsi_14":40.93,"sma_20":1947.85,"sma_60":1983.28,"sma_120":2264.72},{"date":"2026-07-31","open":1847,"high":1908,"low":1810,"close":1876,"volume":10024,"rsi_14":41.59,"sma_20":1953.1,"sma_60":1969.22,"sma_120":2264.84},{"date":"2026-08-03","open":1876,"high":1930,"low":1831,"close":1872,"volume":58557,"rsi_14":36.72,"sma_20":1954.4,"sma_60":1957.08,"sma_120":2265.38},{"date":"2026-08-04","open":1857,"high":1941,"low":1857,"close":1926,"volume":22706,"rsi_14":38.46,"sma_20":1954.15,"sma_60":1945.6,"sma_120":2266.45},{"date":"2026-08-05","open":1926,"high":2000,"low":1905,"close":1944,"volume":4850,"rsi_14":34.97,"sma_20":1954.1,"sma_60":1935.25,"sma_120":2268.15},{"date":"2026-08-06","open":1952,"high":1952,"low":1860,"close":1865,"volume":103892,"rsi_14":34.23,"sma_20":1950.2,"sma_60":1924.58,"sma_120":2268.65},{"date":"2026-08-07","open":1914,"high":1914,"low":1810,"close":1887,"volume":10873,"rsi_14":43.25,"sma_20":1948.25,"sma_60":1918.62,"sma_120":2269.14},{"date":"2026-08-10","open":1919,"high":1919,"low":1869,"close":1900,"volume":1559,"rsi_14":43.93,"sma_20":1943.4,"sma_60":1916.37,"sma_120":2269.66},{"date":"2026-08-11","open":1884,"high":1930,"low":1855,"close":1882,"volume":45621,"rsi_14":42.04,"sma_20":1935.0,"sma_60":1912.9,"sma_120":2269.95},{"date":"2026-08-12","open":1882,"high":1910,"low":1855,"close":1910,"volume":8623,"rsi_14":42.52,"sma_20":1926.25,"sma_60":1910.57,"sma_120":2268.07},{"date":"2026-08-13","open":1905,"high":1929,"low":1883,"close":1920,"volume":28992,"rsi_14":46.5,"sma_20":1915.25,"sma_60":1909.37,"sma_120":2267.12},{"date":"2026-08-14","open":1920,"high":1958,"low":1909,"close":1943,"volume":54038,"rsi_14":49.49,"sma_20":1908.65,"sma_60":1908.88,"sma_120":2265.39},{"date":"2026-08-18","open":1937,"high":1983,"low":1870,"close":1870,"volume":35867,"rsi_14":49.66,"sma_20":1903.9,"sma_60":1909.0,"sma_120":2261.81},{"date":"2026-08-19","open":1810,"high":1906,"low":1810,"close":1869,"volume":24504,"rsi_14":62.28,"sma_20":1898.8,"sma_60":1908.8,"sma_120":2257.76},{"date":"2026-08-20","open":1861,"high":1907,"low":1861,"close":1882,"volume":19430,"rsi_14":59.77,"sma_20":1894.05,"sma_60":1906.83,"sma_120":2253.28},{"date":"2026-08-21","open":1870,"high":1907,"low":1856,"close":1900,"volume":19282,"rsi_14":53.21,"sma_20":1889.05,"sma_60":1905.5,"sma_120":2249.07},{"date":"2026-08-24","open":1887,"high":1915,"low":1881,"close":1904,"volume":11159,"rsi_14":54.28,"sma_20":1886.25,"sma_60":1907.33,"sma_120":2243.93},{"date":"2026-08-25","open":1925,"high":1930,"low":1854,"close":1904,"volume":19561,"rsi_14":46.56,"sma_20":1884.0,"sma_60":1906.57,"sma_120":2239.05},{"date":"2026-08-26","open":1904,"high":1966,"low":1898,"close":1942,"volume":26235,"rsi_14":49.71,"sma_20":1887.4,"sma_60":1906.32,"sma_120":2233.86},{"date":"2026-08-27","open":1987,"high":1987,"low":1883,"close":1910,"volume":28029,"rsi_14":57.68,"sma_20":1895.15,"sma_60":1906.32,"sma_120":2230.19},{"date":"2026-08-28","open":1910,"high":1925,"low":1882,"close":1913,"volume":37651,"rsi_14":54.74,"sma_20":1900.95,"sma_60":1906.33,"sma_120":2223.72},{"date":"2026-08-31","open":1906,"high":1935,"low":1895,"close":1929,"volume":11549,"rsi_14":55.23,"sma_20":1903.6,"sma_60":1906.98,"sma_120":2216.21},{"date":"2026-09-01","open":1931,"high":1956,"low":1925,"close":1946,"volume":24049,"rsi_14":61.59,"sma_20":1907.3,"sma_60":1907.42,"sma_120":2209.8},{"date":"2026-09-02","open":1946,"high":1946,"low":1825,"close":1877,"volume":95766,"rsi_14":44.79,"sma_20":1904.85,"sma_60":1908.53,"sma_120":2201.23},{"date":"2026-09-03","open":1882,"high":1899,"low":1825,"close":1838,"volume":63541,"rsi_14":38.15,"sma_20":1899.55,"sma_60":1906.87,"sma_120":2192.01},{"date":"2026-09-04","open":1838,"high":1881,"low":1817,"close":1840,"volume":23023,"rsi_14":34.15,"sma_20":1898.3,"sma_60":1906.95,"sma_120":2182.47},{"date":"2026-09-07","open":1840,"high":1857,"low":1765,"close":1784,"volume":75287,"rsi_14":36.04,"sma_20":1893.15,"sma_60":1904.82,"sma_120":2171.92},{"date":"2026-09-08","open":1849,"high":1850,"low":1776,"close":1783,"volume":28850,"rsi_14":36.04,"sma_20":1887.3,"sma_60":1902.02,"sma_120":2161.61},{"date":"2026-09-09","open":1768,"high":1793,"low":1750,"close":1793,"volume":21385,"rsi_14":35.41,"sma_20":1882.85,"sma_60":1899.07,"sma_120":2152.38},{"date":"2026-09-10","open":1775,"high":1827,"low":1739,"close":1795,"volume":7837,"rsi_14":31.83,"sma_20":1877.1,"sma_60":1896.72,"sma_120":2143.05},{"date":"2026-09-11","open":1792,"high":1792,"low":1772,"close":1773,"volume":14918,"rsi_14":28.66,"sma_20":1869.75,"sma_60":1892.98,"sma_120":2134.74},{"date":"2026-09-14","open":1745,"high":1805,"low":1705,"close":1786,"volume":80535,"rsi_14":31.56,"sma_20":1861.9,"sma_60":1890.25,"sma_120":2125.58},{"date":"2026-09-15","open":1775,"high":1806,"low":1703,"close":1761,"volume":36602,"rsi_14":20.52,"sma_20":1856.45,"sma_60":1887.13,"sma_120":2116.3},{"date":"2026-09-16","open":1761,"high":1762,"low":1712,"close":1736,"volume":12680,"rsi_14":21.0,"sma_20":1849.8,"sma_60":1885.08,"sma_120":2107.14},{"date":"2026-09-17","open":1760,"high":1770,"low":1729,"close":1760,"volume":41034,"rsi_14":26.17,"sma_20":1843.7,"sma_60":1884.97,"sma_120":2097.6},{"date":"2026-09-18","open":1768,"high":1768,"low":1707,"close":1768,"volume":145634,"rsi_14":24.28,"sma_20":1837.1,"sma_60":1884.17,"sma_120":2087.88},{"date":"2026-09-21","open":1750,"high":1786,"low":1730,"close":1758,"volume":10505,"rsi_14":19.28,"sma_20":1829.8,"sma_60":1883.98,"sma_120":2078.36},{"date":"2026-09-22","open":1785,"high":1785,"low":1710,"close":1765,"volume":21121,"rsi_14":27.05,"sma_20":1822.85,"sma_60":1883.35,"sma_120":2069.69},{"date":"2026-09-23","open":1770,"high":1770,"low":1709,"close":1744,"volume":29160,"rsi_14":29.2,"sma_20":1812.95,"sma_60":1882.77,"sma_120":2063.68},{"date":"2026-09-28","open":1739,"high":1747,"low":1701,"close":1720,"volume":45031,"rsi_14":25.81,"sma_20":1803.45,"sma_60":1881.95,"sma_120":2056.97},{"date":"2026-09-29","open":1770,"high":1770,"low":1685,"close":1699,"volume":10710,"rsi_14":30.05,"sma_20":1792.75,"sma_60":1880.52,"sma_120":2049.8},{"date":"2026-09-30","open":1758,"high":1759,"low":1679,"close":1702,"volume":52603,"rsi_14":31.16,"sma_20":1781.4,"sma_60":1879.37,"sma_120":2042.98},{"date":"2026-10-01","open":1702,"high":1741,"low":1664,"close":1727,"volume":171722,"rsi_14":35.65,"sma_20":1770.45,"sma_60":1877.38,"sma_120":2036.75},{"date":"2026-10-02","open":1703,"high":1739,"low":1687,"close":1733,"volume":14528,"rsi_14":36.75,"sma_20":1763.25,"sma_60":1874.08,"sma_120":2031.57},{"date":"2026-10-06","open":1737,"high":1747,"low":1666,"close":1704,"volume":123802,"rsi_14":35.68,"sma_20":1756.55,"sma_60":1870.07,"sma_120":2024.1},{"date":"2026-10-07","open":1704,"high":1721,"low":1683,"close":1690,"volume":16028,"rsi_14":30.17,"sma_20":1749.05,"sma_60":1865.85,"sma_120":2016.6},{"date":"2026-10-08","open":1690,"high":1737,"low":1690,"close":1712,"volume":43954,"rsi_14":39.75,"sma_20":1745.45,"sma_60":1862.28,"sma_120":2009.2},{"date":"2026-10-12","open":1712,"high":1799,"low":1686,"close":1696,"volume":7475,"rsi_14":41.3,"sma_20":1741.1,"sma_60":1857.27,"sma_120":2001.75},{"date":"2026-10-13","open":1739,"high":1739,"low":1691,"close":1717,"volume":14153,"rsi_14":40.53,"sma_20":1737.3,"sma_60":1851.72,"sma_120":1994.56},{"date":"2026-10-14","open":1735,"high":1799,"low":1694,"close":1729,"volume":7534,"rsi_14":41.56,"sma_20":1734.0,"sma_60":1845.78,"sma_120":1986.92},{"date":"2026-10-15","open":1663,"high":1727,"low":1600,"close":1717,"volume":20512,"rsi_14":41.2,"sma_20":1731.2,"sma_60":1838.73,"sma_120":1979.07},{"date":"2026-10-16","open":1717,"high":1790,"low":1678,"close":1700,"volume":26083,"rsi_14":36.63,"sma_20":1726.9,"sma_60":1832.48,"sma_120":1970.4},{"date":"2026-10-19","open":1660,"high":1769,"low":1660,"close":1736,"volume":42007,"rsi_14":48.45,"sma_20":1725.65,"sma_60":1828.67,"sma_120":1960.95},{"date":"2026-10-20","open":1682,"high":1743,"low":1682,"close":1735,"volume":7008,"rsi_14":53.19,"sma_20":1725.6,"sma_60":1824.73,"sma_120":1951.83},{"date":"2026-10-21","open":1710,"high":1735,"low":1710,"close":1726,"volume":3692,"rsi_14":56.05,"sma_20":1723.9,"sma_60":1820.55,"sma_120":1943.62},{"date":"2026-10-22","open":1724,"high":1800,"low":1655,"close":1726,"volume":26456,"rsi_14":55.45,"sma_20":1721.8,"sma_60":1815.98,"sma_120":1935.55},{"date":"2026-10-23","open":1620,"high":1737,"low":1613,"close":1737,"volume":35607,"rsi_14":52.43,"sma_20":1720.75,"sma_60":1812.27,"sma_120":1927.86}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.26,"pbr":1.24,"ttm_eps":null,"close":1758.6045},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.63,"pbr":1.07,"ttm_eps":null,"close":1543.9302},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.91,"pbr":1.11,"ttm_eps":null,"close":1609.1691},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.57,"pbr":1.07,"ttm_eps":null,"close":1523.2947},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.48,"pbr":1.06,"ttm_eps":null,"close":1549.6425},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.69,"pbr":0.99,"ttm_eps":null,"close":1469.6232},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.65,"pbr":1.12,"ttm_eps":null,"close":1700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.44,"pbr":1.6,"ttm_eps":null,"close":2465.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.82,"pbr":1.11,"ttm_eps":null,"close":1769.0}],"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":"디지틀조선","phase":"above-fold","symbol_resolved":true}