{"status":"ok","report":{"price_analysis":{"current":1873.0,"change_1d":-0.2,"change_7d":-2.9,"change_30d":-1.1,"high_30d":2125.0,"low_30d":1731.0,"position_in_range":36.0,"support":1770.4,"resistance":2085.6},"summary":"경남스틸(039240)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 505.80억. 현재가 1,873원, 전일 대비 -0.2%, 30일 -1.1%. PER 9.2배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.15만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 1.9%입니다. 시가총액 505.80억. 매출 3620.69억, 영업이익 58.75억.","grade":"C","comment":"PER 9.25배, ROE 1.95%","per":9.25,"pbr":0.44,"roe":1.95,"eps":202.4,"revenue":362069116694.0,"operating_income":5875442126.0,"net_income":5453659630.0,"market_cap":50579720688,"profit_margin":1.51,"roa":1.31,"operating_margin":1.62,"gross_margin":5.51,"debt_ratio":0.48791094283673453,"total_assets":169994370964.0,"total_equity":114250366786.0,"total_debt":55744004178.0,"dividend_yield":4.18,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-9.86)가 시그널선(-6.22)을 하회합니다(데드크로스). SMA20 1909, SMA60 1909 — 혼조세입니다. 볼린저밴드 1855~1963 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.94292803970224,"macd":-9.85810977782512,"macd_signal":-6.2163119221618475,"sma_20":1909.05,"sma_60":1908.8833333333334,"bb_upper":1962.884840020195,"bb_lower":1855.2151599798049,"atr_14":65.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.15만, 기관 순매수 0.00. 30일 누적: 외국인 -18.54만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-11468.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-5087.0,"institution_net":0.0,"retail_net":5087.0},{"date":"2026-10-22","foreign_net":-1504.0,"institution_net":0.0,"retail_net":1504.0},{"date":"2026-10-21","foreign_net":-4243.0,"institution_net":0.0,"retail_net":4243.0},{"date":"2026-10-20","foreign_net":1095.0,"institution_net":0.0,"retail_net":-1095.0},{"date":"2026-10-19","foreign_net":-1729.0,"institution_net":0.0,"retail_net":1729.0},{"date":"2026-10-16","foreign_net":12973.0,"institution_net":0.0,"retail_net":-12973.0},{"date":"2026-10-15","foreign_net":-10174.0,"institution_net":0.0,"retail_net":10174.0},{"date":"2026-10-14","foreign_net":5228.0,"institution_net":0.0,"retail_net":-5228.0},{"date":"2026-10-13","foreign_net":-9217.0,"institution_net":0.0,"retail_net":9217.0},{"date":"2026-10-12","foreign_net":-3693.0,"institution_net":0.0,"retail_net":3693.0},{"date":"2026-10-08","foreign_net":-3884.0,"institution_net":0.0,"retail_net":3884.0},{"date":"2026-10-07","foreign_net":-3484.0,"institution_net":0.0,"retail_net":3484.0},{"date":"2026-10-06","foreign_net":2368.0,"institution_net":0.0,"retail_net":-2368.0},{"date":"2026-10-02","foreign_net":10922.0,"institution_net":0.0,"retail_net":-10922.0},{"date":"2026-10-01","foreign_net":-48188.0,"institution_net":0.0,"retail_net":48188.0},{"date":"2026-09-30","foreign_net":-6590.0,"institution_net":0.0,"retail_net":6590.0},{"date":"2026-09-29","foreign_net":-7247.0,"institution_net":0.0,"retail_net":7247.0},{"date":"2026-09-28","foreign_net":-5077.0,"institution_net":0.0,"retail_net":5077.0},{"date":"2026-09-23","foreign_net":-10445.0,"institution_net":0.0,"retail_net":10445.0},{"date":"2026-09-22","foreign_net":-7512.0,"institution_net":0.0,"retail_net":7512.0},{"date":"2026-09-21","foreign_net":-31163.0,"institution_net":0.0,"retail_net":31163.0},{"date":"2026-09-18","foreign_net":-9153.0,"institution_net":0.0,"retail_net":9153.0},{"date":"2026-09-17","foreign_net":-19607.0,"institution_net":0.0,"retail_net":19607.0},{"date":"2026-09-16","foreign_net":-11035.0,"institution_net":0.0,"retail_net":11035.0},{"date":"2026-09-15","foreign_net":-726.0,"institution_net":0.0,"retail_net":726.0},{"date":"2026-09-14","foreign_net":-6132.0,"institution_net":0.0,"retail_net":6132.0},{"date":"2026-09-11","foreign_net":2677.0,"institution_net":-33.0,"retail_net":-2644.0},{"date":"2026-09-10","foreign_net":7407.0,"institution_net":33.0,"retail_net":-7440.0},{"date":"2026-09-09","foreign_net":-4254.0,"institution_net":0.0,"retail_net":4254.0},{"date":"2026-09-08","foreign_net":-17887.0,"institution_net":0.0,"retail_net":17887.0}],"periods":{"d1":{"foreign_net":-5087.0,"institution_net":0,"retail_net":5087.0},"d3":{"foreign_net":-10834.0,"institution_net":0,"retail_net":10834.0},"d7":{"foreign_net":-8669.0,"institution_net":0,"retail_net":8669.0},"d14":{"foreign_net":-10429.0,"institution_net":0,"retail_net":10429.0},"d30":{"foreign_net":-185361.0,"institution_net":0.0,"retail_net":185361.0}}},"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 9.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +2.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.8,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.7,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"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":80,"summary":"유동비율 2.3x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":20.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.28,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.8%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.49,"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":5.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.25,"current_pbr":0.44,"per_5y_high":16.03,"per_5y_low":9.62,"per_5y_avg":13.52,"per_percentile":0.0,"pbr_5y_high":1.62,"pbr_5y_low":0.75,"pbr_5y_avg":1.14,"pbr_percentile":0.0,"per_5y_median":14.51,"pbr_5y_median":1.06,"history":[{"quarter":"2024-Q2","per":12.32,"pbr":1.09},{"quarter":"2024-Q3","per":15.92,"pbr":1.04},{"quarter":"2024-Q4","per":15.74,"pbr":1.62},{"quarter":"2025-Q1","per":16.03,"pbr":1.59},{"quarter":"2025-Q2","per":11.4,"pbr":1.08},{"quarter":"2025-Q3","per":9.62,"pbr":1.06},{"quarter":"2025-Q4","per":15.96,"pbr":1.01},{"quarter":"2026-Q1","per":14.51,"pbr":0.98},{"quarter":"2026-Q2","per":10.15,"pbr":0.75},{"quarter":"현재","per":9.25,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2799.2688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2691.9634,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4349.8657,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4182.3794,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2885.5544,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2856.8425,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2635.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2055.0,"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":"Basic Materials","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.32,"eps":227.25,"close":2799.27,"source":"reported"},{"date":"2024-07","per":12.19,"eps":227.25,"close":2771.28,"source":"reported"},{"date":"2024-08","per":11.7,"eps":227.25,"close":2659.31,"source":"reported"},{"date":"2024-09","per":15.92,"eps":169.07,"close":2691.96,"source":"reported"},{"date":"2024-10","per":15.78,"eps":169.07,"close":2668.64,"source":"reported"},{"date":"2024-11","per":15.98,"eps":169.07,"close":2701.29,"source":"reported"},{"date":"2024-12","per":15.74,"eps":276.31,"close":4349.87,"source":"reported"},{"date":"2025-01","per":19.57,"eps":276.31,"close":5407.42,"source":"reported"},{"date":"2025-02","per":17.02,"eps":276.31,"close":4703.98,"source":"reported"},{"date":"2025-03","per":16.03,"eps":260.93,"close":4182.38,"source":"reported"},{"date":"2025-04","per":11.08,"eps":260.93,"close":2890.34,"source":"reported"},{"date":"2025-05","per":11.57,"eps":260.93,"close":3019.54,"source":"reported"},{"date":"2025-06","per":11.4,"eps":253.08,"close":2885.55,"source":"reported"},{"date":"2025-07","per":11.4,"eps":253.08,"close":2885.55,"source":"reported"},{"date":"2025-08","per":11.25,"eps":253.08,"close":2847.27,"source":"reported"},{"date":"2025-09","per":9.62,"eps":296.91,"close":2856.84,"source":"reported"},{"date":"2025-10","per":9.28,"eps":296.91,"close":2756.35,"source":"reported"},{"date":"2025-11","per":8.8,"eps":296.91,"close":2612.79,"source":"reported"},{"date":"2025-12","per":15.96,"eps":171.71,"close":2740.0,"source":"reported"},{"date":"2026-01","per":15.64,"eps":171.71,"close":2685.0,"source":"reported"},{"date":"2026-02","per":15.2,"eps":171.71,"close":2610.0,"source":"reported"},{"date":"2026-03","per":14.51,"eps":181.54,"close":2635.0,"source":"reported"},{"date":"2026-04","per":16.28,"eps":181.54,"close":2955.0,"source":"reported"},{"date":"2026-05","per":13.25,"eps":181.54,"close":2405.0,"source":"reported"},{"date":"2026-06","per":10.15,"eps":202.4,"close":2055.0,"source":"reported"},{"date":"2026-07","per":9.09,"eps":202.4,"close":1839.0,"source":"reported"},{"date":"2026-08","per":9.55,"eps":202.4,"close":1933.0,"source":"reported"},{"date":"2026-09","per":9.5,"eps":202.4,"close":1922.0,"source":"reported"},{"date":"2026-10","per":9.14,"eps":202.4,"close":1849.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.93,"std":2.98,"upper_1sd":15.9,"lower_1sd":9.95,"current":9.14,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.18,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 39%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":38.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.3,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.18,"summary":"배당수익률 4.18%","metrics":[{"name":"배당수익률","value":4.18,"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":"9.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:26.598221+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.01953795939387331,"dividend_yield":null,"eps":83.0,"revenue":98311297926.0,"operating_income":2246976776.0,"net_income":2232219027.0,"market_cap":null,"profit_margin":0.022705620555230753,"operating_margin":0.02285573299715079,"roa":0.013131134956655246,"gross_margin":0.055137403181068446,"total_equity":114250366786.0,"total_assets":169994370964.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.69,"pbr":0.68,"roe":0.011345214785520806,"dividend_yield":4.18,"eps":47.09,"revenue":95635986000.0,"operating_income":1406776067.0,"net_income":1270506654.0,"market_cap":77400000000.0,"profit_margin":0.013284817850887217,"operating_margin":0.01470969376527367,"roa":0.007470550559804776,"gross_margin":0.04756770431582103,"total_equity":111986126135.0,"total_assets":170068677513.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004891189524682616,"dividend_yield":null,"eps":20.66,"revenue":81735997788.0,"operating_income":510852199.0,"net_income":557366561.0,"market_cap":null,"profit_margin":0.006819107566847729,"operating_margin":0.006250027072832777,"roa":0.003502154361930295,"gross_margin":0.057091212700471794,"total_equity":113953171961.0,"total_assets":159149627172.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012327201992911794,"dividend_yield":null,"eps":51.65,"revenue":86385834980.0,"operating_income":1710837084.0,"net_income":1393567388.0,"market_cap":null,"profit_margin":0.01613189695188613,"operating_margin":0.019804602043796787,"roa":0.008766664335759095,"gross_margin":0.05545142790029209,"total_equity":113048150651.0,"total_assets":158962101733.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01501573632719457,"dividend_yield":null,"eps":62.14,"revenue":96348422007.0,"operating_income":2257496415.0,"net_income":1676575782.0,"market_cap":null,"profit_margin":0.01740117530807294,"operating_margin":0.023430548917926088,"roa":0.009964689096283926,"gross_margin":0.0563101589313609,"total_equity":111654583263.0,"total_assets":168251690123.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009140196819423248,"dividend_yield":null,"eps":37.26,"revenue":92668922727.0,"operating_income":1478755922.0,"net_income":1005327705.0,"market_cap":null,"profit_margin":0.01084859600625408,"operating_margin":0.01595740922074138,"roa":0.005656241459847022,"gross_margin":0.047565730293266106,"total_equity":109989721760.0,"total_assets":177737763166.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.035067305393536766,"dividend_yield":null,"eps":145.86,"revenue":98909377832.0,"operating_income":4998383210.0,"net_income":3935321271.0,"market_cap":null,"profit_margin":0.03978714007972267,"operating_margin":0.050534977770155184,"roa":0.02346605312107653,"gross_margin":0.07963759093075194,"total_equity":112221946535.0,"total_assets":167702734273.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0019507585273916834,"dividend_yield":null,"eps":7.82,"revenue":92685290575.0,"operating_income":502076622.0,"net_income":211075505.0,"market_cap":null,"profit_margin":0.002277335526387543,"operating_margin":0.005417004347563917,"roa":0.0011743225666543534,"gross_margin":0.036185471429105456,"total_equity":108201759488.0,"total_assets":179742356141.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017484669856311304,"dividend_yield":null,"eps":69.99,"revenue":107139181709.0,"operating_income":2598476392.0,"net_income":1888181457.0,"market_cap":null,"profit_margin":0.0176236314939242,"operating_margin":0.02425327831098901,"roa":0.009884285503605246,"gross_margin":0.05278213317290028,"total_equity":107990683983.0,"total_assets":191028623800.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01339078961904494,"dividend_yield":null,"eps":52.64,"revenue":96756238973.0,"operating_income":1349097801.0,"net_income":1420293825.0,"market_cap":null,"profit_margin":0.014679092946102788,"operating_margin":0.013943264179341119,"roa":0.007934203729144662,"gross_margin":0.046988276355684755,"total_equity":106064979393.0,"total_assets":179008993654.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009659089363129116,"dividend_yield":null,"eps":38.62,"revenue":91018853462.0,"operating_income":1721054718.0,"net_income":1042044178.0,"market_cap":null,"profit_margin":0.011448662978764604,"operating_margin":0.01890877167243744,"roa":0.006442125469039399,"gross_margin":0.05124186552127017,"total_equity":107882238048.0,"total_assets":161754716360.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016663534359275232,"dividend_yield":null,"eps":66.0,"revenue":94771814249.0,"operating_income":2107080225.0,"net_income":1791564225.0,"market_cap":null,"profit_margin":0.01890397729743687,"operating_margin":0.022233194982043233,"roa":0.010171609367868343,"gross_margin":0.05299835638688323,"total_equity":107514059525.0,"total_assets":176133801467.0}],"current_price":1873.0,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2340.0},{"date":"2016-10-25","close":2340.0},{"date":"2016-10-26","close":2380.0},{"date":"2016-10-27","close":2420.0},{"date":"2016-10-28","close":2350.0},{"date":"2016-10-31","close":2210.0},{"date":"2016-11-01","close":2160.0},{"date":"2016-11-02","close":2080.0},{"date":"2016-11-03","close":2130.0},{"date":"2016-11-04","close":2150.0},{"date":"2016-11-07","close":2200.0},{"date":"2016-11-08","close":2180.0},{"date":"2016-11-09","close":2040.0},{"date":"2016-11-10","close":2140.0},{"date":"2016-11-11","close":2230.0},{"date":"2016-11-14","close":2280.0},{"date":"2016-11-15","close":2270.0},{"date":"2016-11-16","close":2270.0},{"date":"2016-11-17","close":2240.0},{"date":"2016-11-18","close":2190.0},{"date":"2016-11-21","close":2220.0},{"date":"2016-11-22","close":2190.0},{"date":"2016-11-23","close":2240.0},{"date":"2016-11-24","close":2250.0},{"date":"2016-11-25","close":2270.0},{"date":"2016-11-28","close":2270.0},{"date":"2016-11-29","close":2220.0},{"date":"2016-11-30","close":2220.0},{"date":"2016-12-01","close":2190.0},{"date":"2016-12-02","close":2210.0},{"date":"2016-12-05","close":2160.0},{"date":"2016-12-06","close":2170.0},{"date":"2016-12-07","close":2130.0},{"date":"2016-12-08","close":2140.0},{"date":"2016-12-09","close":2280.0},{"date":"2016-12-12","close":2280.0},{"date":"2016-12-13","close":2300.0},{"date":"2016-12-14","close":2250.0},{"date":"2016-12-15","close":2290.0},{"date":"2016-12-16","close":2340.0},{"date":"2016-12-19","close":2430.0},{"date":"2016-12-20","close":2420.0},{"date":"2016-12-21","close":2380.0},{"date":"2016-12-22","close":2430.0},{"date":"2016-12-23","close":2390.0},{"date":"2016-12-26","close":2300.0},{"date":"2016-12-27","close":2320.0},{"date":"2016-12-28","close":2290.0},{"date":"2016-12-29","close":2260.0},{"date":"2017-01-02","close":2250.0},{"date":"2017-01-03","close":2290.0},{"date":"2017-01-04","close":2320.0},{"date":"2017-01-05","close":2280.0},{"date":"2017-01-06","close":2300.0},{"date":"2017-01-09","close":2290.0},{"date":"2017-01-10","close":2270.0},{"date":"2017-01-11","close":2280.0},{"date":"2017-01-12","close":2210.0},{"date":"2017-01-13","close":2190.0},{"date":"2017-01-16","close":2140.0},{"date":"2017-01-17","close":2180.0},{"date":"2017-01-18","close":2130.0},{"date":"2017-01-19","close":2090.0},{"date":"2017-01-20","close":2100.0},{"date":"2017-01-23","close":2140.0},{"date":"2017-01-24","close":2160.0},{"date":"2017-01-25","close":2120.0},{"date":"2017-01-26","close":2120.0},{"date":"2017-01-31","close":2120.0},{"date":"2017-02-01","close":2140.0},{"date":"2017-02-02","close":2030.0},{"date":"2017-02-03","close":2040.0},{"date":"2017-02-06","close":2050.0},{"date":"2017-02-07","close":2050.0},{"date":"2017-02-08","close":2040.0},{"date":"2017-02-09","close":2030.0},{"date":"2017-02-10","close":2040.0},{"date":"2017-02-13","close":2000.0},{"date":"2017-02-14","close":2000.0},{"date":"2017-02-15","close":2040.0},{"date":"2017-02-16","close":2040.0},{"date":"2017-02-17","close":2060.0},{"date":"2017-02-20","close":2010.0},{"date":"2017-02-21","close":2040.0},{"date":"2017-02-22","close":2070.0},{"date":"2017-02-23","close":2070.0},{"date":"2017-02-24","close":2120.0},{"date":"2017-02-27","close":2130.0},{"date":"2017-02-28","close":2110.0},{"date":"2017-03-02","close":2050.0},{"date":"2017-03-03","close":1992.0},{"date":"2017-03-06","close":2000.0},{"date":"2017-03-07","close":2010.0},{"date":"2017-03-08","close":1992.0},{"date":"2017-03-09","close":1990.0},{"date":"2017-03-10","close":1996.0},{"date":"2017-03-13","close":2020.0},{"date":"2017-03-14","close":2020.0},{"date":"2017-03-15","close":1992.0},{"date":"2017-03-16","close":2060.0},{"date":"2017-03-17","close":2030.0},{"date":"2017-03-20","close":2050.0},{"date":"2017-03-21","close":1998.0},{"date":"2017-03-22","close":1990.0},{"date":"2017-03-23","close":1986.0},{"date":"2017-03-24","close":1980.0},{"date":"2017-03-27","close":1992.0},{"date":"2017-03-28","close":1978.0},{"date":"2017-03-29","close":1990.0},{"date":"2017-03-30","close":1960.0},{"date":"2017-03-31","close":1960.0},{"date":"2017-04-03","close":1962.0},{"date":"2017-04-04","close":1946.0},{"date":"2017-04-05","close":1930.0},{"date":"2017-04-06","close":1928.0},{"date":"2017-04-07","close":1930.0},{"date":"2017-04-10","close":1912.0},{"date":"2017-04-11","close":1890.0},{"date":"2017-04-12","close":1886.0},{"date":"2017-04-13","close":1856.0},{"date":"2017-04-14","close":1854.0},{"date":"2017-04-17","close":2010.0},{"date":"2017-04-18","close":1998.0},{"date":"2017-04-19","close":2010.0},{"date":"2017-04-20","close":1998.0},{"date":"2017-04-21","close":1996.0},{"date":"2017-04-24","close":2050.0},{"date":"2017-04-25","close":2040.0},{"date":"2017-04-26","close":2030.0},{"date":"2017-04-27","close":2040.0},{"date":"2017-04-28","close":2080.0},{"date":"2017-05-02","close":2070.0},{"date":"2017-05-04","close":2060.0},{"date":"2017-05-08","close":2040.0},{"date":"2017-05-10","close":2060.0},{"date":"2017-05-11","close":2040.0},{"date":"2017-05-12","close":2040.0},{"date":"2017-05-15","close":2040.0},{"date":"2017-05-16","close":2050.0},{"date":"2017-05-17","close":2050.0},{"date":"2017-05-18","close":2060.0},{"date":"2017-05-19","close":2030.0},{"date":"2017-05-22","close":2060.0},{"date":"2017-05-23","close":2060.0},{"date":"2017-05-24","close":2060.0},{"date":"2017-05-25","close":2040.0},{"date":"2017-05-26","close":2040.0},{"date":"2017-05-29","close":2030.0},{"date":"2017-05-30","close":2070.0},{"date":"2017-05-31","close":2070.0},{"date":"2017-06-01","close":2050.0},{"date":"2017-06-02","close":2060.0},{"date":"2017-06-05","close":2030.0},{"date":"2017-06-07","close":2060.0},{"date":"2017-06-08","close":2060.0},{"date":"2017-06-09","close":2150.0},{"date":"2017-06-12","close":2170.0},{"date":"2017-06-13","close":2210.0},{"date":"2017-06-14","close":2250.0},{"date":"2017-06-15","close":2250.0},{"date":"2017-06-16","close":2190.0},{"date":"2017-06-19","close":2190.0},{"date":"2017-06-20","close":2140.0},{"date":"2017-06-21","close":2150.0},{"date":"2017-06-22","close":2090.0},{"date":"2017-06-23","close":2110.0},{"date":"2017-06-26","close":2120.0},{"date":"2017-06-27","close":2080.0},{"date":"2017-06-28","close":2080.0},{"date":"2017-06-29","close":2090.0},{"date":"2017-06-30","close":2100.0},{"date":"2017-07-03","close":2090.0},{"date":"2017-07-04","close":2070.0},{"date":"2017-07-05","close":2110.0},{"date":"2017-07-06","close":2070.0},{"date":"2017-07-07","close":2080.0},{"date":"2017-07-10","close":2080.0},{"date":"2017-07-11","close":2080.0},{"date":"2017-07-12","close":2090.0},{"date":"2017-07-13","close":2070.0},{"date":"2017-07-14","close":2070.0},{"date":"2017-07-17","close":2070.0},{"date":"2017-07-18","close":2070.0},{"date":"2017-07-19","close":2040.0},{"date":"2017-07-20","close":2040.0},{"date":"2017-07-21","close":2090.0},{"date":"2017-07-24","close":2060.0},{"date":"2017-07-25","close":2030.0},{"date":"2017-07-26","close":2100.0},{"date":"2017-07-27","close":2080.0},{"date":"2017-07-28","close":2060.0},{"date":"2017-07-31","close":2050.0},{"date":"2017-08-01","close":2050.0},{"date":"2017-08-02","close":2050.0},{"date":"2017-08-03","close":2050.0},{"date":"2017-08-04","close":2060.0},{"date":"2017-08-07","close":2080.0},{"date":"2017-08-08","close":2060.0},{"date":"2017-08-09","close":2060.0},{"date":"2017-08-10","close":2060.0},{"date":"2017-08-11","close":2020.0},{"date":"2017-08-14","close":1992.0},{"date":"2017-08-16","close":1980.0},{"date":"2017-08-17","close":2010.0},{"date":"2017-08-18","close":1996.0},{"date":"2017-08-21","close":2020.0},{"date":"2017-08-22","close":1996.0},{"date":"2017-08-23","close":1994.0},{"date":"2017-08-24","close":1988.0},{"date":"2017-08-25","close":1988.0},{"date":"2017-08-28","close":1996.0},{"date":"2017-08-29","close":1982.0},{"date":"2017-08-30","close":1990.0},{"date":"2017-08-31","close":1984.0},{"date":"2017-09-01","close":1982.0},{"date":"2017-09-04","close":1928.0},{"date":"2017-09-05","close":1960.0},{"date":"2017-09-06","close":1942.0},{"date":"2017-09-07","close":1922.0},{"date":"2017-09-08","close":1922.0},{"date":"2017-09-11","close":1914.0},{"date":"2017-09-12","close":1944.0},{"date":"2017-09-13","close":1926.0},{"date":"2017-09-14","close":1914.0},{"date":"2017-09-15","close":1920.0},{"date":"2017-09-18","close":1914.0},{"date":"2017-09-19","close":1926.0},{"date":"2017-09-20","close":1900.0},{"date":"2017-09-21","close":1888.0},{"date":"2017-09-22","close":1882.0},{"date":"2017-09-25","close":1850.0},{"date":"2017-09-26","close":1860.0},{"date":"2017-09-27","close":1846.0},{"date":"2017-09-28","close":1884.0},{"date":"2017-09-29","close":1896.0},{"date":"2017-10-10","close":1894.0},{"date":"2017-10-11","close":1894.0},{"date":"2017-10-12","close":1860.0},{"date":"2017-10-13","close":2000.0},{"date":"2017-10-16","close":1986.0},{"date":"2017-10-17","close":1960.0},{"date":"2017-10-18","close":1948.0},{"date":"2017-10-19","close":1918.0},{"date":"2017-10-20","close":1918.0},{"date":"2017-10-23","close":1898.0},{"date":"2017-10-24","close":1890.0},{"date":"2017-10-25","close":1874.0},{"date":"2017-10-26","close":1880.0},{"date":"2017-10-27","close":1892.0},{"date":"2017-10-30","close":1878.0},{"date":"2017-10-31","close":1892.0},{"date":"2017-11-01","close":1894.0},{"date":"2017-11-02","close":1900.0},{"date":"2017-11-03","close":1900.0},{"date":"2017-11-06","close":1896.0},{"date":"2017-11-07","close":1892.0},{"date":"2017-11-08","close":1896.0},{"date":"2017-11-09","close":1892.0},{"date":"2017-11-10","close":1900.0},{"date":"2017-11-13","close":1886.0},{"date":"2017-11-14","close":1904.0},{"date":"2017-11-15","close":1900.0},{"date":"2017-11-16","close":1906.0},{"date":"2017-11-17","close":1892.0},{"date":"2017-11-20","close":1906.0},{"date":"2017-11-21","close":1934.0},{"date":"2017-11-22","close":1948.0},{"date":"2017-11-23","close":1946.0},{"date":"2017-11-24","close":1946.0},{"date":"2017-11-27","close":1952.0},{"date":"2017-11-28","close":1946.0},{"date":"2017-11-29","close":1942.0},{"date":"2017-11-30","close":1928.0},{"date":"2017-12-01","close":1910.0},{"date":"2017-12-04","close":1926.0},{"date":"2017-12-05","close":1944.0},{"date":"2017-12-06","close":1966.0},{"date":"2017-12-07","close":1954.0},{"date":"2017-12-08","close":1942.0},{"date":"2017-12-11","close":1958.0},{"date":"2017-12-12","close":1970.0},{"date":"2017-12-13","close":2020.0},{"date":"2017-12-14","close":2030.0},{"date":"2017-12-15","close":2020.0},{"date":"2017-12-18","close":1984.0},{"date":"2017-12-19","close":1956.0},{"date":"2017-12-20","close":1938.0},{"date":"2017-12-21","close":1984.0},{"date":"2017-12-22","close":1980.0},{"date":"2017-12-26","close":2000.0},{"date":"2017-12-27","close":1992.0},{"date":"2017-12-28","close":1992.0},{"date":"2018-01-02","close":1480.6713},{"date":"2018-01-03","close":1480.6713},{"date":"2018-01-04","close":1466.0114},{"date":"2018-01-05","close":1466.0114},{"date":"2018-01-08","close":1473.3412},{"date":"2018-01-09","close":1473.3412},{"date":"2018-01-10","close":1466.0114},{"date":"2018-01-11","close":1473.3412},{"date":"2018-01-12","close":1473.3412},{"date":"2018-01-15","close":1464.5453},{"date":"2018-01-16","close":1464.5453},{"date":"2018-01-17","close":1448.4192},{"date":"2018-01-18","close":1454.2831},{"date":"2018-01-19","close":1466.0114},{"date":"2018-01-22","close":1461.6133},{"date":"2018-01-23","close":1463.0792},{"date":"2018-01-24","close":1461.6133},{"date":"2018-01-25","close":1495.3315},{"date":"2018-01-26","close":1480.6713},{"date":"2018-01-29","close":1553.972},{"date":"2018-01-30","close":1553.972},{"date":"2018-01-31","close":1539.3119},{"date":"2018-02-01","close":1524.6517},{"date":"2018-02-02","close":1488.0013},{"date":"2018-02-05","close":1464.5453},{"date":"2018-02-06","close":1480.6713},{"date":"2018-02-07","close":1473.3412},{"date":"2018-02-08","close":1480.6713},{"date":"2018-02-09","close":1454.2831},{"date":"2018-02-12","close":1455.7493},{"date":"2018-02-13","close":1464.5453},{"date":"2018-02-14","close":1463.0792},{"date":"2018-02-19","close":1464.5453},{"date":"2018-02-20","close":1464.5453},{"date":"2018-02-21","close":1480.6713},{"date":"2018-02-22","close":1480.6713},{"date":"2018-02-23","close":1473.3412},{"date":"2018-02-26","close":1509.9915},{"date":"2018-02-27","close":1488.0013},{"date":"2018-02-28","close":1531.9817},{"date":"2018-03-02","close":1634.6024},{"date":"2018-03-05","close":1619.9423},{"date":"2018-03-06","close":1605.2823},{"date":"2018-03-07","close":1597.9523},{"date":"2018-03-08","close":1546.6418},{"date":"2018-03-09","close":1561.302},{"date":"2018-03-12","close":1590.6222},{"date":"2018-03-13","close":1627.2725},{"date":"2018-03-14","close":1597.9523},{"date":"2018-03-15","close":1605.2823},{"date":"2018-03-16","close":1597.9523},{"date":"2018-03-19","close":1583.292},{"date":"2018-03-20","close":1583.292},{"date":"2018-03-21","close":1590.6222},{"date":"2018-03-22","close":1597.9523},{"date":"2018-03-23","close":1524.6517},{"date":"2018-03-26","close":1568.6321},{"date":"2018-03-27","close":1605.2823},{"date":"2018-03-28","close":1605.2823},{"date":"2018-03-29","close":1619.9423},{"date":"2018-03-30","close":1641.9324},{"date":"2018-04-02","close":1715.2332},{"date":"2018-04-03","close":1707.9032},{"date":"2018-04-04","close":1693.2432},{"date":"2018-04-05","close":1663.9229},{"date":"2018-04-06","close":1678.5828},{"date":"2018-04-09","close":1678.5828},{"date":"2018-04-10","close":1678.5828},{"date":"2018-04-11","close":1568.6321},{"date":"2018-04-12","close":1583.292},{"date":"2018-04-13","close":1583.292},{"date":"2018-04-16","close":1583.292},{"date":"2018-04-17","close":1583.292},{"date":"2018-04-18","close":1583.292},{"date":"2018-04-19","close":1583.292},{"date":"2018-04-20","close":1583.292},{"date":"2018-04-23","close":1583.292},{"date":"2018-04-24","close":1583.292},{"date":"2018-04-25","close":1583.292},{"date":"2018-04-26","close":1583.292},{"date":"2018-04-27","close":1583.292},{"date":"2018-04-30","close":1583.292},{"date":"2018-05-02","close":1696.9078},{"date":"2018-05-03","close":1627.2725},{"date":"2018-05-04","close":1608.9473},{"date":"2018-05-08","close":1616.2773},{"date":"2018-05-09","close":1689.5779},{"date":"2018-05-10","close":1880.1593},{"date":"2018-05-11","close":1832.514},{"date":"2018-05-14","close":1909.4797},{"date":"2018-05-15","close":1993.7755},{"date":"2018-05-16","close":1806.8589},{"date":"2018-05-17","close":1865.499},{"date":"2018-05-18","close":1876.4945},{"date":"2018-05-21","close":1803.194},{"date":"2018-05-23","close":1799.5287},{"date":"2018-05-24","close":1744.5535},{"date":"2018-05-25","close":1634.6024},{"date":"2018-05-28","close":1839.844},{"date":"2018-05-29","close":1773.8734},{"date":"2018-05-30","close":1726.2284},{"date":"2018-05-31","close":1693.2432},{"date":"2018-06-01","close":1696.9078},{"date":"2018-06-04","close":1729.8932},{"date":"2018-06-05","close":1678.5828},{"date":"2018-06-07","close":1696.9078},{"date":"2018-06-08","close":1689.5779},{"date":"2018-06-11","close":1689.5779},{"date":"2018-06-12","close":1678.5828},{"date":"2018-06-14","close":1619.9423},{"date":"2018-06-15","close":1634.6024},{"date":"2018-06-18","close":1663.9229},{"date":"2018-06-19","close":1652.9275},{"date":"2018-06-20","close":2147.7065},{"date":"2018-06-21","close":2078.0708},{"date":"2018-06-22","close":1913.1448},{"date":"2018-06-25","close":1781.2037},{"date":"2018-06-26","close":1678.5828},{"date":"2018-06-27","close":1652.9275},{"date":"2018-06-28","close":1557.6371},{"date":"2018-06-29","close":1575.9619},{"date":"2018-07-02","close":1466.0114},{"date":"2018-07-03","close":1455.0161},{"date":"2018-07-04","close":1451.3511},{"date":"2018-07-05","close":1436.691},{"date":"2018-07-06","close":1440.3561},{"date":"2018-07-09","close":1414.7008},{"date":"2018-07-10","close":1455.0161},{"date":"2018-07-11","close":1498.9965},{"date":"2018-07-12","close":1491.6664},{"date":"2018-07-13","close":1509.9915},{"date":"2018-07-16","close":1473.3412},{"date":"2018-07-17","close":1480.6713},{"date":"2018-07-18","close":1466.0114},{"date":"2018-07-19","close":1440.3561},{"date":"2018-07-20","close":1433.026},{"date":"2018-07-23","close":1392.7106},{"date":"2018-07-24","close":1425.696},{"date":"2018-07-25","close":1440.3561},{"date":"2018-07-26","close":1473.3412},{"date":"2018-07-27","close":1469.6763},{"date":"2018-07-30","close":1462.3462},{"date":"2018-07-31","close":1440.3561},{"date":"2018-08-01","close":1458.6814},{"date":"2018-08-02","close":1466.0114},{"date":"2018-08-03","close":1488.0013},{"date":"2018-08-06","close":1473.3412},{"date":"2018-08-07","close":1480.6713},{"date":"2018-08-08","close":1466.0114},{"date":"2018-08-09","close":1480.6713},{"date":"2018-08-10","close":1469.6763},{"date":"2018-08-13","close":1466.0114},{"date":"2018-08-14","close":1469.6763},{"date":"2018-08-16","close":1561.302},{"date":"2018-08-17","close":1557.6371},{"date":"2018-08-20","close":1539.3119},{"date":"2018-08-21","close":1550.3068},{"date":"2018-08-22","close":1550.3068},{"date":"2018-08-23","close":1568.6321},{"date":"2018-08-24","close":1572.2971},{"date":"2018-08-27","close":1502.6616},{"date":"2018-08-28","close":1498.9965},{"date":"2018-08-29","close":1539.3119},{"date":"2018-08-30","close":1616.2773},{"date":"2018-08-31","close":1605.2823},{"date":"2018-09-03","close":1638.2677},{"date":"2018-09-04","close":1586.9572},{"date":"2018-09-05","close":1583.292},{"date":"2018-09-06","close":1561.302},{"date":"2018-09-07","close":1605.2823},{"date":"2018-09-10","close":1649.2627},{"date":"2018-09-11","close":1649.2627},{"date":"2018-09-12","close":1634.6024},{"date":"2018-09-13","close":1627.2725},{"date":"2018-09-14","close":1630.9376},{"date":"2018-09-17","close":1638.2677},{"date":"2018-09-18","close":1623.6074},{"date":"2018-09-19","close":1561.302},{"date":"2018-09-20","close":1568.6321},{"date":"2018-09-21","close":1583.292},{"date":"2018-09-27","close":1557.6371},{"date":"2018-09-28","close":1539.3119},{"date":"2018-10-01","close":1553.972},{"date":"2018-10-02","close":1561.302},{"date":"2018-10-04","close":1542.9767},{"date":"2018-10-05","close":1520.9867},{"date":"2018-10-08","close":1520.9867},{"date":"2018-10-10","close":1451.3511},{"date":"2018-10-11","close":1400.0408},{"date":"2018-10-12","close":1436.691},{"date":"2018-10-15","close":1451.3511},{"date":"2018-10-16","close":1473.3412},{"date":"2018-10-17","close":1473.3412},{"date":"2018-10-18","close":1473.3412},{"date":"2018-10-19","close":1462.3462},{"date":"2018-10-22","close":1469.6763},{"date":"2018-10-23","close":1458.6814},{"date":"2018-10-24","close":1411.0358},{"date":"2018-10-25","close":1392.7106},{"date":"2018-10-26","close":1348.7302},{"date":"2018-10-29","close":1308.4149},{"date":"2018-10-30","close":1312.0801},{"date":"2018-10-31","close":1341.4001},{"date":"2018-11-01","close":1345.0652},{"date":"2018-11-02","close":1370.7206},{"date":"2018-11-05","close":1396.3756},{"date":"2018-11-06","close":1389.0457},{"date":"2018-11-07","close":1367.0555},{"date":"2018-11-08","close":1418.3658},{"date":"2018-11-09","close":1418.3658},{"date":"2018-11-12","close":1385.3806},{"date":"2018-11-13","close":1381.7156},{"date":"2018-11-14","close":1385.3806},{"date":"2018-11-15","close":1403.7058},{"date":"2018-11-16","close":1407.3708},{"date":"2018-11-19","close":1411.0358},{"date":"2018-11-20","close":1400.0408},{"date":"2018-11-21","close":1403.7058},{"date":"2018-11-22","close":1403.7058},{"date":"2018-11-23","close":1389.0457},{"date":"2018-11-26","close":1381.7156},{"date":"2018-11-27","close":1392.7106},{"date":"2018-11-28","close":1392.7106},{"date":"2018-11-29","close":1392.7106},{"date":"2018-11-30","close":1389.0457},{"date":"2018-12-03","close":1407.3708},{"date":"2018-12-04","close":1400.0408},{"date":"2018-12-05","close":1440.3561},{"date":"2018-12-06","close":1462.3462},{"date":"2018-12-07","close":1491.6664},{"date":"2018-12-10","close":1444.0211},{"date":"2018-12-11","close":1466.0114},{"date":"2018-12-12","close":1502.6616},{"date":"2018-12-13","close":1524.6517},{"date":"2018-12-14","close":1542.9767},{"date":"2018-12-17","close":1535.6469},{"date":"2018-12-18","close":1535.6469},{"date":"2018-12-19","close":1572.2971},{"date":"2018-12-20","close":1535.6469},{"date":"2018-12-21","close":1528.3165},{"date":"2018-12-24","close":1553.972},{"date":"2018-12-26","close":1575.9619},{"date":"2018-12-27","close":1519.1365},{"date":"2018-12-28","close":1511.5598},{"date":"2019-01-02","close":1485.0413},{"date":"2019-01-03","close":1462.3109},{"date":"2019-01-04","close":1469.8877},{"date":"2019-01-07","close":1515.3481},{"date":"2019-01-08","close":1515.3481},{"date":"2019-01-09","close":1519.1365},{"date":"2019-01-10","close":1507.7714},{"date":"2019-01-11","close":1522.9248},{"date":"2019-01-14","close":1526.7133},{"date":"2019-01-15","close":1564.597},{"date":"2019-01-16","close":1587.3271},{"date":"2019-01-17","close":1575.9619},{"date":"2019-01-18","close":1598.6923},{"date":"2019-01-21","close":1568.3853},{"date":"2019-01-22","close":1549.4436},{"date":"2019-01-23","close":1560.8086},{"date":"2019-01-24","close":1560.8086},{"date":"2019-01-25","close":1549.4436},{"date":"2019-01-28","close":1549.4436},{"date":"2019-01-29","close":1538.0782},{"date":"2019-01-30","close":1655.5177},{"date":"2019-01-31","close":1628.9994},{"date":"2019-02-01","close":1678.2482},{"date":"2019-02-07","close":1685.8248},{"date":"2019-02-08","close":1674.4596},{"date":"2019-02-11","close":1598.6923},{"date":"2019-02-12","close":1636.5759},{"date":"2019-02-13","close":1636.5759},{"date":"2019-02-14","close":1659.3063},{"date":"2019-02-15","close":1651.7296},{"date":"2019-02-18","close":1651.7296},{"date":"2019-02-19","close":1628.9994},{"date":"2019-02-20","close":1602.4807},{"date":"2019-02-21","close":1579.7505},{"date":"2019-02-22","close":1591.1156},{"date":"2019-02-25","close":1575.9619},{"date":"2019-02-26","close":1560.8086},{"date":"2019-02-27","close":1587.3271},{"date":"2019-02-28","close":1507.7714},{"date":"2019-03-04","close":1530.5016},{"date":"2019-03-05","close":1515.3481},{"date":"2019-03-06","close":1511.5598},{"date":"2019-03-07","close":1496.4064},{"date":"2019-03-08","close":1496.4064},{"date":"2019-03-11","close":1488.8295},{"date":"2019-03-12","close":1500.1947},{"date":"2019-03-13","close":1496.4064},{"date":"2019-03-14","close":1503.9832},{"date":"2019-03-15","close":1485.0413},{"date":"2019-03-18","close":1507.7714},{"date":"2019-03-19","close":1507.7714},{"date":"2019-03-20","close":1503.9832},{"date":"2019-03-21","close":1496.4064},{"date":"2019-03-22","close":1503.9832},{"date":"2019-03-25","close":1485.0413},{"date":"2019-03-26","close":1507.7714},{"date":"2019-03-27","close":1492.6178},{"date":"2019-03-28","close":1473.6761},{"date":"2019-03-29","close":1496.4064},{"date":"2019-04-01","close":1500.1947},{"date":"2019-04-02","close":1488.8295},{"date":"2019-04-03","close":1496.4064},{"date":"2019-04-04","close":1500.1947},{"date":"2019-04-05","close":1515.3481},{"date":"2019-04-08","close":1511.5598},{"date":"2019-04-09","close":1519.1365},{"date":"2019-04-10","close":1526.7133},{"date":"2019-04-11","close":1538.0782},{"date":"2019-04-12","close":1534.29},{"date":"2019-04-15","close":1538.0782},{"date":"2019-04-16","close":1538.0782},{"date":"2019-04-17","close":1541.8668},{"date":"2019-04-18","close":1515.3481},{"date":"2019-04-19","close":1526.7133},{"date":"2019-04-22","close":1522.9248},{"date":"2019-04-23","close":1530.5016},{"date":"2019-04-24","close":1530.5016},{"date":"2019-04-25","close":1553.2319},{"date":"2019-04-26","close":1538.0782},{"date":"2019-04-29","close":1545.6552},{"date":"2019-04-30","close":1530.5016},{"date":"2019-05-02","close":1534.29},{"date":"2019-05-03","close":1519.1365},{"date":"2019-05-07","close":1503.9832},{"date":"2019-05-08","close":1496.4064},{"date":"2019-05-09","close":1466.0995},{"date":"2019-05-10","close":1432.004},{"date":"2019-05-13","close":1432.004},{"date":"2019-05-14","close":1435.7925},{"date":"2019-05-15","close":1466.0995},{"date":"2019-05-16","close":1462.3109},{"date":"2019-05-17","close":1469.8877},{"date":"2019-05-20","close":1458.5226},{"date":"2019-05-21","close":1435.7925},{"date":"2019-05-22","close":1450.9458},{"date":"2019-05-23","close":1432.004},{"date":"2019-05-24","close":1401.697},{"date":"2019-05-27","close":1409.2736},{"date":"2019-05-28","close":1439.5807},{"date":"2019-05-29","close":1409.2736},{"date":"2019-05-30","close":1413.062},{"date":"2019-05-31","close":1409.2736},{"date":"2019-06-03","close":1405.4855},{"date":"2019-06-04","close":1397.9087},{"date":"2019-06-05","close":1405.4855},{"date":"2019-06-07","close":1405.4855},{"date":"2019-06-10","close":1473.6761},{"date":"2019-06-11","close":1462.3109},{"date":"2019-06-12","close":1462.3109},{"date":"2019-06-13","close":1447.1575},{"date":"2019-06-14","close":1450.9458},{"date":"2019-06-17","close":1447.1575},{"date":"2019-06-18","close":1435.7925},{"date":"2019-06-19","close":1439.5807},{"date":"2019-06-20","close":1462.3109},{"date":"2019-06-21","close":1447.1575},{"date":"2019-06-24","close":1443.3691},{"date":"2019-06-25","close":1435.7925},{"date":"2019-06-26","close":1432.004},{"date":"2019-06-27","close":1432.004},{"date":"2019-06-28","close":1416.8506},{"date":"2019-07-01","close":1416.8506},{"date":"2019-07-02","close":1420.639},{"date":"2019-07-03","close":1420.639},{"date":"2019-07-04","close":1443.3691},{"date":"2019-07-05","close":1424.4272},{"date":"2019-07-08","close":1432.004},{"date":"2019-07-09","close":1401.697},{"date":"2019-07-10","close":1413.062},{"date":"2019-07-11","close":1416.8506},{"date":"2019-07-12","close":1413.062},{"date":"2019-07-15","close":1405.4855},{"date":"2019-07-16","close":1394.1202},{"date":"2019-07-17","close":1371.39},{"date":"2019-07-18","close":1371.39},{"date":"2019-07-19","close":1375.1786},{"date":"2019-07-22","close":1382.7552},{"date":"2019-07-23","close":1378.9668},{"date":"2019-07-24","close":1375.1786},{"date":"2019-07-25","close":1371.39},{"date":"2019-07-26","close":1356.2366},{"date":"2019-07-29","close":1272.8923},{"date":"2019-07-30","close":1276.6807},{"date":"2019-07-31","close":1303.1993},{"date":"2019-08-01","close":1299.4111},{"date":"2019-08-02","close":1291.8342},{"date":"2019-08-05","close":1189.5483},{"date":"2019-08-06","close":1144.0878},{"date":"2019-08-07","close":1163.0297},{"date":"2019-08-08","close":1212.2783},{"date":"2019-08-09","close":1227.4319},{"date":"2019-08-12","close":1246.3738},{"date":"2019-08-13","close":1246.3738},{"date":"2019-08-14","close":1250.1624},{"date":"2019-08-16","close":1276.6807},{"date":"2019-08-19","close":1284.2576},{"date":"2019-08-20","close":1291.8342},{"date":"2019-08-21","close":1310.7761},{"date":"2019-08-22","close":1329.7179},{"date":"2019-08-23","close":1352.4482},{"date":"2019-08-26","close":1295.6227},{"date":"2019-08-27","close":1325.9296},{"date":"2019-08-28","close":1363.8132},{"date":"2019-08-29","close":1322.1412},{"date":"2019-08-30","close":1341.0831},{"date":"2019-09-02","close":1341.0831},{"date":"2019-09-03","close":1348.6599},{"date":"2019-09-04","close":1356.2366},{"date":"2019-09-05","close":1341.0831},{"date":"2019-09-06","close":1318.3529},{"date":"2019-09-09","close":1314.5646},{"date":"2019-09-10","close":1322.1412},{"date":"2019-09-11","close":1341.0831},{"date":"2019-09-16","close":1360.0249},{"date":"2019-09-17","close":1367.6018},{"date":"2019-09-18","close":1360.0249},{"date":"2019-09-19","close":1363.8132},{"date":"2019-09-20","close":1360.0249},{"date":"2019-09-23","close":1356.2366},{"date":"2019-09-24","close":1352.4482},{"date":"2019-09-25","close":1348.6599},{"date":"2019-09-26","close":1352.4482},{"date":"2019-09-27","close":1348.6599},{"date":"2019-09-30","close":1348.6599},{"date":"2019-10-01","close":1344.8715},{"date":"2019-10-02","close":1333.5063},{"date":"2019-10-04","close":1333.5063},{"date":"2019-10-07","close":1341.0831},{"date":"2019-10-08","close":1322.1412},{"date":"2019-10-10","close":1329.7179},{"date":"2019-10-11","close":1329.7179},{"date":"2019-10-14","close":1329.7179},{"date":"2019-10-15","close":1333.5063},{"date":"2019-10-16","close":1333.5063},{"date":"2019-10-17","close":1337.2948},{"date":"2019-10-18","close":1333.5063},{"date":"2019-10-21","close":1337.2948},{"date":"2019-10-22","close":1333.5063},{"date":"2019-10-23","close":1318.3529},{"date":"2019-10-24","close":1306.9878},{"date":"2019-10-25","close":1314.5646},{"date":"2019-10-28","close":1306.9878},{"date":"2019-10-29","close":1291.8342},{"date":"2019-10-30","close":1310.7761},{"date":"2019-10-31","close":1325.9296},{"date":"2019-11-01","close":1322.1412},{"date":"2019-11-04","close":1318.3529},{"date":"2019-11-05","close":1322.1412},{"date":"2019-11-06","close":1348.6599},{"date":"2019-11-07","close":1337.2948},{"date":"2019-11-08","close":1325.9296},{"date":"2019-11-11","close":1329.7179},{"date":"2019-11-12","close":1333.5063},{"date":"2019-11-13","close":1333.5063},{"date":"2019-11-14","close":1337.2948},{"date":"2019-11-15","close":1333.5063},{"date":"2019-11-18","close":1337.2948},{"date":"2019-11-19","close":1348.6599},{"date":"2019-11-20","close":1344.8715},{"date":"2019-11-21","close":1329.7179},{"date":"2019-11-22","close":1318.3529},{"date":"2019-11-25","close":1329.7179},{"date":"2019-11-26","close":1329.7179},{"date":"2019-11-27","close":1333.5063},{"date":"2019-11-28","close":1322.1412},{"date":"2019-11-29","close":1337.2948},{"date":"2019-12-02","close":1337.2948},{"date":"2019-12-03","close":1367.6018},{"date":"2019-12-04","close":1367.6018},{"date":"2019-12-05","close":1341.0831},{"date":"2019-12-06","close":1344.8715},{"date":"2019-12-09","close":1378.9668},{"date":"2019-12-10","close":1333.5063},{"date":"2019-12-11","close":1337.2948},{"date":"2019-12-12","close":1325.9296},{"date":"2019-12-13","close":1352.4482},{"date":"2019-12-16","close":1352.4482},{"date":"2019-12-17","close":1348.6599},{"date":"2019-12-18","close":1348.6599},{"date":"2019-12-19","close":1356.2366},{"date":"2019-12-20","close":1378.9668},{"date":"2019-12-23","close":1375.1786},{"date":"2019-12-24","close":1382.7552},{"date":"2019-12-26","close":1420.639},{"date":"2019-12-27","close":1432.5769},{"date":"2019-12-30","close":1420.6389},{"date":"2020-01-02","close":1432.5769},{"date":"2020-01-03","close":1420.6389},{"date":"2020-01-06","close":1396.7625},{"date":"2020-01-07","close":1424.6182},{"date":"2020-01-08","close":1376.8656},{"date":"2020-01-09","close":1400.7419},{"date":"2020-01-10","close":1408.7007},{"date":"2020-01-13","close":1400.7419},{"date":"2020-01-14","close":1416.6595},{"date":"2020-01-15","close":1424.6182},{"date":"2020-01-16","close":1408.7007},{"date":"2020-01-17","close":1416.6595},{"date":"2020-01-20","close":1404.7214},{"date":"2020-01-21","close":1396.7625},{"date":"2020-01-22","close":1408.7007},{"date":"2020-01-23","close":1392.7831},{"date":"2020-01-28","close":1345.0305},{"date":"2020-01-29","close":1384.8245},{"date":"2020-01-30","close":1360.9481},{"date":"2020-01-31","close":1352.9894},{"date":"2020-02-03","close":1329.1129},{"date":"2020-02-04","close":1352.9894},{"date":"2020-02-05","close":1352.9894},{"date":"2020-02-06","close":1360.9481},{"date":"2020-02-07","close":1368.9069},{"date":"2020-02-10","close":1384.8245},{"date":"2020-02-11","close":1392.7831},{"date":"2020-02-12","close":1380.8451},{"date":"2020-02-13","close":1380.8451},{"date":"2020-02-14","close":1388.8038},{"date":"2020-02-17","close":1368.9069},{"date":"2020-02-18","close":1360.9481},{"date":"2020-02-19","close":1368.9069},{"date":"2020-02-20","close":1364.9276},{"date":"2020-02-21","close":1352.9894},{"date":"2020-02-24","close":1305.2367},{"date":"2020-02-25","close":1329.1129},{"date":"2020-02-26","close":1329.1129},{"date":"2020-02-27","close":1325.1338},{"date":"2020-02-28","close":1273.4016},{"date":"2020-03-02","close":1285.3398},{"date":"2020-03-03","close":1297.2781},{"date":"2020-03-04","close":1313.1957},{"date":"2020-03-05","close":1333.0925},{"date":"2020-03-06","close":1321.1544},{"date":"2020-03-09","close":1321.1544},{"date":"2020-03-10","close":1233.6079},{"date":"2020-03-11","close":1213.7111},{"date":"2020-03-12","close":1213.7111},{"date":"2020-03-13","close":1030.6595},{"date":"2020-03-16","close":986.8864},{"date":"2020-03-17","close":974.9482},{"date":"2020-03-18","close":970.9689},{"date":"2020-03-19","close":807.8142},{"date":"2020-03-20","close":875.4637},{"date":"2020-03-23","close":859.5461},{"date":"2020-03-24","close":903.3194},{"date":"2020-03-25","close":951.072},{"date":"2020-03-26","close":970.9689},{"date":"2020-03-27","close":994.8452},{"date":"2020-03-30","close":982.907},{"date":"2020-03-31","close":1010.7627},{"date":"2020-04-01","close":1002.8039},{"date":"2020-04-02","close":1034.6389},{"date":"2020-04-03","close":1054.5359},{"date":"2020-04-06","close":1074.4327},{"date":"2020-04-07","close":1098.309},{"date":"2020-04-08","close":1118.2059},{"date":"2020-04-09","close":1146.0616},{"date":"2020-04-10","close":1138.1028},{"date":"2020-04-13","close":1106.2677},{"date":"2020-04-14","close":1118.2059},{"date":"2020-04-16","close":1142.0823},{"date":"2020-04-17","close":1169.9377},{"date":"2020-04-20","close":1209.7316},{"date":"2020-04-21","close":1197.7936},{"date":"2020-04-22","close":1189.8348},{"date":"2020-04-23","close":1201.7728},{"date":"2020-04-24","close":1193.8142},{"date":"2020-04-27","close":1193.8142},{"date":"2020-04-28","close":1197.7936},{"date":"2020-04-29","close":1209.7316},{"date":"2020-05-04","close":1217.6903},{"date":"2020-05-06","close":1253.5049},{"date":"2020-05-07","close":1257.4841},{"date":"2020-05-08","close":1269.4225},{"date":"2020-05-11","close":1265.443},{"date":"2020-05-12","close":1257.4841},{"date":"2020-05-13","close":1245.5461},{"date":"2020-05-14","close":1233.6079},{"date":"2020-05-15","close":1237.5874},{"date":"2020-05-18","close":1233.6079},{"date":"2020-05-19","close":1237.5874},{"date":"2020-05-20","close":1249.5255},{"date":"2020-05-21","close":1269.4225},{"date":"2020-05-22","close":1253.5049},{"date":"2020-05-25","close":1269.4225},{"date":"2020-05-26","close":1376.8656},{"date":"2020-05-27","close":1345.0305},{"date":"2020-05-28","close":1337.0718},{"date":"2020-05-29","close":1317.175},{"date":"2020-06-01","close":1313.1957},{"date":"2020-06-02","close":1321.1544},{"date":"2020-06-03","close":1372.8864},{"date":"2020-06-04","close":1345.0305},{"date":"2020-06-05","close":1337.0718},{"date":"2020-06-08","close":1364.9276},{"date":"2020-06-09","close":1380.8451},{"date":"2020-06-10","close":1364.9276},{"date":"2020-06-11","close":1345.0305},{"date":"2020-06-12","close":1321.1544},{"date":"2020-06-15","close":1281.3606},{"date":"2020-06-16","close":1301.2574},{"date":"2020-06-17","close":1249.5255},{"date":"2020-06-18","close":1305.2367},{"date":"2020-06-19","close":1345.0305},{"date":"2020-06-22","close":1341.0511},{"date":"2020-06-23","close":1325.1338},{"date":"2020-06-24","close":1325.1338},{"date":"2020-06-25","close":1325.1338},{"date":"2020-06-26","close":1321.1544},{"date":"2020-06-29","close":1313.1957},{"date":"2020-06-30","close":1329.1129},{"date":"2020-07-01","close":1321.1544},{"date":"2020-07-02","close":1325.1338},{"date":"2020-07-03","close":1333.0925},{"date":"2020-07-06","close":1349.01},{"date":"2020-07-07","close":1349.01},{"date":"2020-07-08","close":1356.9688},{"date":"2020-07-09","close":1364.9276},{"date":"2020-07-10","close":1368.9069},{"date":"2020-07-13","close":1380.8451},{"date":"2020-07-14","close":1380.8451},{"date":"2020-07-15","close":1376.8656},{"date":"2020-07-16","close":1380.8451},{"date":"2020-07-17","close":1384.8245},{"date":"2020-07-20","close":1384.8245},{"date":"2020-07-21","close":1388.8038},{"date":"2020-07-22","close":1388.8038},{"date":"2020-07-23","close":1392.7831},{"date":"2020-07-24","close":1384.8245},{"date":"2020-07-27","close":1376.8656},{"date":"2020-07-28","close":1360.9481},{"date":"2020-07-29","close":1341.0511},{"date":"2020-07-30","close":1368.9069},{"date":"2020-07-31","close":1364.9276},{"date":"2020-08-03","close":1368.9069},{"date":"2020-08-04","close":1364.9276},{"date":"2020-08-05","close":1368.9069},{"date":"2020-08-06","close":1368.9069},{"date":"2020-08-07","close":1364.9276},{"date":"2020-08-10","close":1356.9688},{"date":"2020-08-11","close":1360.9481},{"date":"2020-08-12","close":1352.9894},{"date":"2020-08-13","close":1368.9069},{"date":"2020-08-14","close":1368.9069},{"date":"2020-08-18","close":1345.0305},{"date":"2020-08-19","close":1360.9481},{"date":"2020-08-20","close":1345.0305},{"date":"2020-08-21","close":1349.01},{"date":"2020-08-24","close":1349.01},{"date":"2020-08-25","close":1368.9069},{"date":"2020-08-26","close":1360.9481},{"date":"2020-08-27","close":1356.9688},{"date":"2020-08-28","close":1349.01},{"date":"2020-08-31","close":1352.9894},{"date":"2020-09-01","close":1349.01},{"date":"2020-09-02","close":1349.01},{"date":"2020-09-03","close":1360.9481},{"date":"2020-09-04","close":1352.9894},{"date":"2020-09-07","close":1368.9069},{"date":"2020-09-08","close":1364.9276},{"date":"2020-09-09","close":1432.5769},{"date":"2020-09-10","close":1408.7007},{"date":"2020-09-11","close":1432.5769},{"date":"2020-09-14","close":1512.1646},{"date":"2020-09-15","close":1500.2264},{"date":"2020-09-16","close":1456.4532},{"date":"2020-09-17","close":1468.3915},{"date":"2020-09-18","close":1464.412},{"date":"2020-09-21","close":1440.5356},{"date":"2020-09-22","close":1428.5975},{"date":"2020-09-23","close":1428.5975},{"date":"2020-09-24","close":1392.7831},{"date":"2020-09-25","close":1408.7007},{"date":"2020-09-28","close":1432.5769},{"date":"2020-09-29","close":1436.5565},{"date":"2020-10-05","close":1464.412},{"date":"2020-10-06","close":1452.474},{"date":"2020-10-07","close":1440.5356},{"date":"2020-10-08","close":1460.4326},{"date":"2020-10-12","close":1472.3707},{"date":"2020-10-13","close":1516.144},{"date":"2020-10-14","close":1488.2885},{"date":"2020-10-15","close":1464.412},{"date":"2020-10-16","close":1440.5356},{"date":"2020-10-19","close":1432.5769},{"date":"2020-10-20","close":1432.5769},{"date":"2020-10-21","close":1472.3707},{"date":"2020-10-22","close":1559.9172},{"date":"2020-10-23","close":1528.082},{"date":"2020-10-26","close":1543.9996},{"date":"2020-10-27","close":1464.412},{"date":"2020-10-28","close":1464.412},{"date":"2020-10-29","close":1448.4945},{"date":"2020-10-30","close":1424.6182},{"date":"2020-11-02","close":1468.3915},{"date":"2020-11-03","close":1488.2885},{"date":"2020-11-04","close":1476.3502},{"date":"2020-11-05","close":1484.3088},{"date":"2020-11-06","close":1468.3915},{"date":"2020-11-09","close":1484.3088},{"date":"2020-11-10","close":1480.3293},{"date":"2020-11-11","close":1472.3707},{"date":"2020-11-12","close":1496.2471},{"date":"2020-11-13","close":1488.2885},{"date":"2020-11-16","close":1480.3293},{"date":"2020-11-17","close":1520.1234},{"date":"2020-11-18","close":1500.2264},{"date":"2020-11-19","close":1536.0409},{"date":"2020-11-20","close":1528.082},{"date":"2020-11-23","close":1496.2471},{"date":"2020-11-24","close":1508.1853},{"date":"2020-11-25","close":1496.2471},{"date":"2020-11-26","close":1512.1646},{"date":"2020-11-27","close":1520.1234},{"date":"2020-11-30","close":1516.144},{"date":"2020-12-01","close":1524.1027},{"date":"2020-12-02","close":1563.8965},{"date":"2020-12-03","close":1547.9791},{"date":"2020-12-04","close":1571.8553},{"date":"2020-12-07","close":1551.9583},{"date":"2020-12-08","close":1536.0409},{"date":"2020-12-09","close":1543.9996},{"date":"2020-12-10","close":1547.9791},{"date":"2020-12-11","close":1543.9996},{"date":"2020-12-14","close":1555.9379},{"date":"2020-12-15","close":1583.7935},{"date":"2020-12-16","close":1575.8347},{"date":"2020-12-17","close":1571.8553},{"date":"2020-12-18","close":1567.8759},{"date":"2020-12-21","close":1575.8347},{"date":"2020-12-22","close":1536.0409},{"date":"2020-12-23","close":1528.082},{"date":"2020-12-24","close":1540.0204},{"date":"2020-12-28","close":1520.1234},{"date":"2020-12-29","close":1566.3149},{"date":"2020-12-30","close":1583.1118},{"date":"2021-01-04","close":1574.7135},{"date":"2021-01-05","close":1587.3112},{"date":"2021-01-06","close":1604.1083},{"date":"2021-01-07","close":1608.3073},{"date":"2021-01-08","close":1599.9088},{"date":"2021-01-11","close":1549.5179},{"date":"2021-01-12","close":1553.7173},{"date":"2021-01-13","close":1562.1156},{"date":"2021-01-14","close":1591.5104},{"date":"2021-01-15","close":1599.9088},{"date":"2021-01-18","close":1595.7095},{"date":"2021-01-19","close":1612.5065},{"date":"2021-01-20","close":1595.7095},{"date":"2021-01-21","close":1604.1083},{"date":"2021-01-22","close":1713.2882},{"date":"2021-01-25","close":1734.2844},{"date":"2021-01-26","close":1696.4912},{"date":"2021-01-27","close":1746.8821},{"date":"2021-01-28","close":1688.0928},{"date":"2021-01-29","close":1650.2996},{"date":"2021-02-01","close":1675.4951},{"date":"2021-02-02","close":1658.6981},{"date":"2021-02-03","close":1692.292},{"date":"2021-02-04","close":1704.8896},{"date":"2021-02-05","close":1725.886},{"date":"2021-02-08","close":1704.8896},{"date":"2021-02-09","close":1700.6906},{"date":"2021-02-10","close":1704.8896},{"date":"2021-02-15","close":1709.089},{"date":"2021-02-16","close":1763.6791},{"date":"2021-02-17","close":1788.8746},{"date":"2021-02-18","close":1759.4797},{"date":"2021-02-19","close":1830.8667},{"date":"2021-02-22","close":2133.2119},{"date":"2021-02-23","close":1998.8364},{"date":"2021-02-24","close":2150.0088},{"date":"2021-02-25","close":2238.1929},{"date":"2021-02-26","close":2208.7979},{"date":"2021-03-02","close":2217.1965},{"date":"2021-03-03","close":2212.9973},{"date":"2021-03-04","close":2259.1892},{"date":"2021-03-05","close":2334.7751},{"date":"2021-03-08","close":2103.8169},{"date":"2021-03-09","close":2036.6292},{"date":"2021-03-10","close":2024.0315},{"date":"2021-03-11","close":2040.8285},{"date":"2021-03-12","close":2082.821},{"date":"2021-03-15","close":2158.4075},{"date":"2021-03-16","close":2267.5872},{"date":"2021-03-17","close":2267.5872},{"date":"2021-03-18","close":2242.3918},{"date":"2021-03-19","close":2225.5952},{"date":"2021-03-22","close":2204.5989},{"date":"2021-03-23","close":2091.2195},{"date":"2021-03-24","close":2158.4075},{"date":"2021-03-25","close":2246.5911},{"date":"2021-03-26","close":2259.1892},{"date":"2021-03-29","close":2313.7788},{"date":"2021-03-30","close":2225.5952},{"date":"2021-03-31","close":2347.3728},{"date":"2021-04-01","close":2389.3652},{"date":"2021-04-02","close":2863.8789},{"date":"2021-04-05","close":2905.8711},{"date":"2021-04-06","close":2939.4648},{"date":"2021-04-07","close":3040.2463},{"date":"2021-04-08","close":3149.427},{"date":"2021-04-09","close":3275.4041},{"date":"2021-04-12","close":3010.8521},{"date":"2021-04-13","close":3002.4536},{"date":"2021-04-14","close":3254.4077},{"date":"2021-04-15","close":3401.3811},{"date":"2021-04-16","close":3237.6108},{"date":"2021-04-19","close":3569.3501},{"date":"2021-04-20","close":3451.772},{"date":"2021-04-21","close":3304.7983},{"date":"2021-04-22","close":3350.9902},{"date":"2021-04-23","close":3355.1895},{"date":"2021-04-26","close":3308.9978},{"date":"2021-04-27","close":3409.7793},{"date":"2021-04-28","close":3300.5991},{"date":"2021-04-29","close":3325.7947},{"date":"2021-04-30","close":3426.5764},{"date":"2021-05-03","close":3338.3923},{"date":"2021-05-04","close":3422.3772},{"date":"2021-05-06","close":3565.1511},{"date":"2021-05-07","close":3443.373},{"date":"2021-05-10","close":3695.3276},{"date":"2021-05-11","close":3846.4995},{"date":"2021-05-12","close":3611.3428},{"date":"2021-05-13","close":3451.772},{"date":"2021-05-14","close":3292.2007},{"date":"2021-05-17","close":3355.1895},{"date":"2021-05-18","close":3288.0017},{"date":"2021-05-20","close":3178.8213},{"date":"2021-05-21","close":3183.0208},{"date":"2021-05-24","close":3052.844},{"date":"2021-05-25","close":3069.6416},{"date":"2021-05-26","close":3099.0359},{"date":"2021-05-27","close":3099.0359},{"date":"2021-05-28","close":3233.4116},{"date":"2021-05-31","close":3216.6145},{"date":"2021-06-01","close":3246.0093},{"date":"2021-06-02","close":3308.9978},{"date":"2021-06-03","close":3300.5991},{"date":"2021-06-04","close":3401.3811},{"date":"2021-06-07","close":3355.1895},{"date":"2021-06-08","close":3271.2048},{"date":"2021-06-09","close":3254.4077},{"date":"2021-06-10","close":3409.7793},{"date":"2021-06-11","close":3472.7678},{"date":"2021-06-14","close":3594.5459},{"date":"2021-06-15","close":3560.9517},{"date":"2021-06-16","close":3544.155},{"date":"2021-06-17","close":3523.1587},{"date":"2021-06-18","close":3422.3772},{"date":"2021-06-21","close":3447.5725},{"date":"2021-06-22","close":3703.7258},{"date":"2021-06-23","close":4249.627},{"date":"2021-06-24","close":3804.5076},{"date":"2021-06-25","close":3762.5154},{"date":"2021-06-28","close":3741.5193},{"date":"2021-06-29","close":3854.8987},{"date":"2021-06-30","close":3737.3201},{"date":"2021-07-01","close":3812.9062},{"date":"2021-07-02","close":3888.4922},{"date":"2021-07-05","close":3733.1206},{"date":"2021-07-06","close":3644.9365},{"date":"2021-07-07","close":3502.1626},{"date":"2021-07-08","close":3426.5764},{"date":"2021-07-09","close":3304.7983},{"date":"2021-07-12","close":3329.9939},{"date":"2021-07-13","close":3359.3887},{"date":"2021-07-14","close":3413.9788},{"date":"2021-07-15","close":3359.3887},{"date":"2021-07-16","close":3380.3848},{"date":"2021-07-19","close":3317.3962},{"date":"2021-07-20","close":3208.2166},{"date":"2021-07-21","close":3258.6069},{"date":"2021-07-22","close":3292.2007},{"date":"2021-07-23","close":3346.791},{"date":"2021-07-26","close":3237.6108},{"date":"2021-07-27","close":3233.4116},{"date":"2021-07-28","close":3195.6187},{"date":"2021-07-29","close":3254.4077},{"date":"2021-07-30","close":3208.2166},{"date":"2021-08-02","close":3237.6108},{"date":"2021-08-03","close":3195.6187},{"date":"2021-08-04","close":3250.2085},{"date":"2021-08-05","close":3384.584},{"date":"2021-08-06","close":3392.9824},{"date":"2021-08-09","close":3392.9824},{"date":"2021-08-10","close":3439.1741},{"date":"2021-08-11","close":3548.354},{"date":"2021-08-12","close":3901.0901},{"date":"2021-08-13","close":4619.1597},{"date":"2021-08-17","close":4745.1367},{"date":"2021-08-18","close":4585.5649},{"date":"2021-08-19","close":4249.627},{"date":"2021-08-20","close":4224.4312},{"date":"2021-08-23","close":4736.7383},{"date":"2021-08-24","close":4753.5352},{"date":"2021-08-25","close":4711.5425},{"date":"2021-08-26","close":4938.3008},{"date":"2021-08-27","close":5425.4126},{"date":"2021-08-30","close":5904.1255},{"date":"2021-08-31","close":6114.0879},{"date":"2021-09-01","close":6139.2832},{"date":"2021-09-02","close":6433.229},{"date":"2021-09-03","close":7953.3525},{"date":"2021-09-06","close":7961.7505},{"date":"2021-09-07","close":9574.2568},{"date":"2021-09-08","close":9574.2568},{"date":"2021-09-09","close":9322.3037},{"date":"2021-09-10","close":9196.3262},{"date":"2021-09-13","close":8524.4482},{"date":"2021-09-14","close":8692.418},{"date":"2021-09-15","close":8398.4717},{"date":"2021-09-16","close":8944.373},{"date":"2021-09-17","close":8482.457},{"date":"2021-09-23","close":8524.4482},{"date":"2021-09-24","close":8608.4336},{"date":"2021-09-27","close":8608.4336},{"date":"2021-09-28","close":10036.1729},{"date":"2021-09-29","close":9952.1895},{"date":"2021-09-30","close":9364.2959},{"date":"2021-10-01","close":8398.4717},{"date":"2021-10-05","close":8373.2754},{"date":"2021-10-06","close":6920.3403},{"date":"2021-10-07","close":8390.0732},{"date":"2021-10-08","close":8314.4873},{"date":"2021-10-12","close":8692.418},{"date":"2021-10-13","close":8776.4023},{"date":"2021-10-14","close":8734.4102},{"date":"2021-10-15","close":9280.3096},{"date":"2021-10-18","close":8692.418},{"date":"2021-10-19","close":8440.4639},{"date":"2021-10-20","close":8398.4717},{"date":"2021-10-21","close":7852.5708},{"date":"2021-10-22","close":8096.126},{"date":"2021-10-25","close":7617.4141},{"date":"2021-10-26","close":7919.7583},{"date":"2021-10-27","close":7894.5635},{"date":"2021-10-28","close":7432.647},{"date":"2021-10-29","close":6836.356},{"date":"2021-11-01","close":6718.7773},{"date":"2021-11-02","close":7575.4214},{"date":"2021-11-03","close":7088.3101},{"date":"2021-11-04","close":6214.8691},{"date":"2021-11-05","close":4350.4077},{"date":"2021-11-08","close":3644.9365},{"date":"2021-11-09","close":3502.1626},{"date":"2021-11-10","close":3388.7834},{"date":"2021-11-11","close":3321.5955},{"date":"2021-11-12","close":3460.1702},{"date":"2021-11-15","close":3439.1741},{"date":"2021-11-16","close":3350.9902},{"date":"2021-11-17","close":3262.8062},{"date":"2021-11-18","close":3212.4153},{"date":"2021-11-19","close":3329.9939},{"date":"2021-11-22","close":3199.8176},{"date":"2021-11-23","close":3254.4077},{"date":"2021-11-24","close":3204.0168},{"date":"2021-11-25","close":3166.2236},{"date":"2021-11-26","close":3044.446},{"date":"2021-11-29","close":3036.0476},{"date":"2021-11-30","close":2872.2771},{"date":"2021-12-01","close":3044.446},{"date":"2021-12-02","close":3065.4421},{"date":"2021-12-03","close":3204.0168},{"date":"2021-12-06","close":3204.0168},{"date":"2021-12-07","close":3329.9939},{"date":"2021-12-08","close":3304.7983},{"date":"2021-12-09","close":3447.5725},{"date":"2021-12-10","close":3313.197},{"date":"2021-12-13","close":3288.0017},{"date":"2021-12-14","close":3313.197},{"date":"2021-12-15","close":3376.1855},{"date":"2021-12-16","close":3367.7871},{"date":"2021-12-17","close":3371.9863},{"date":"2021-12-20","close":3271.2048},{"date":"2021-12-21","close":3220.814},{"date":"2021-12-22","close":3418.178},{"date":"2021-12-23","close":3686.9287},{"date":"2021-12-24","close":3976.6763},{"date":"2021-12-27","close":3569.3501},{"date":"2021-12-28","close":3468.5688},{"date":"2021-12-29","close":3610.582},{"date":"2021-12-30","close":4088.2634},{"date":"2022-01-03","close":5210.0},{"date":"2022-01-04","close":5164.1226},{"date":"2022-01-05","close":5766.6035},{"date":"2022-01-06","close":4802.6338},{"date":"2022-01-07","close":4096.8701},{"date":"2022-01-10","close":3984.981},{"date":"2022-01-11","close":3911.8225},{"date":"2022-01-12","close":4028.0151},{"date":"2022-01-13","close":4256.0972},{"date":"2022-01-14","close":4256.0972},{"date":"2022-01-17","close":3657.9199},{"date":"2022-01-18","close":3464.2651},{"date":"2022-01-19","close":3434.1411},{"date":"2022-01-20","close":3459.9619},{"date":"2022-01-21","close":3343.769},{"date":"2022-01-24","close":3188.8455},{"date":"2022-01-25","close":3051.1353},{"date":"2022-01-26","close":3051.1353},{"date":"2022-01-27","close":2887.6052},{"date":"2022-01-28","close":3068.3494},{"date":"2022-02-03","close":3262.0039},{"date":"2022-02-04","close":3236.1831},{"date":"2022-02-07","close":3322.2522},{"date":"2022-02-08","close":3322.2522},{"date":"2022-02-09","close":3322.2522},{"date":"2022-02-10","close":3356.6794},{"date":"2022-02-11","close":3231.8799},{"date":"2022-02-14","close":3128.5974},{"date":"2022-02-15","close":3046.832},{"date":"2022-02-16","close":3210.3625},{"date":"2022-02-17","close":3141.5076},{"date":"2022-02-18","close":3270.6108},{"date":"2022-02-21","close":3253.397},{"date":"2022-02-22","close":3253.397},{"date":"2022-02-23","close":3335.1624},{"date":"2022-02-24","close":3163.0249},{"date":"2022-02-25","close":3253.397},{"date":"2022-02-28","close":3253.397},{"date":"2022-03-02","close":3434.1411},{"date":"2022-03-03","close":3739.6853},{"date":"2022-03-04","close":3739.6853},{"date":"2022-03-07","close":3761.2024},{"date":"2022-03-08","close":3946.2498},{"date":"2022-03-10","close":3946.2498},{"date":"2022-03-11","close":3993.5879},{"date":"2022-03-14","close":4161.4219},{"date":"2022-03-15","close":4161.4219},{"date":"2022-03-16","close":4161.4219},{"date":"2022-03-17","close":4161.4219},{"date":"2022-03-18","close":4002.1946},{"date":"2022-03-21","close":4002.1946},{"date":"2022-03-22","close":3924.7332},{"date":"2022-03-23","close":4630.4966},{"date":"2022-03-24","close":4802.6338},{"date":"2022-03-25","close":4587.4614},{"date":"2022-03-28","close":4725.1714},{"date":"2022-03-29","close":4759.5996},{"date":"2022-03-30","close":4699.3511},{"date":"2022-03-31","close":4613.2822},{"date":"2022-04-01","close":4355.0762},{"date":"2022-04-04","close":4363.6836},{"date":"2022-04-05","close":4337.8623},{"date":"2022-04-06","close":4458.3584},{"date":"2022-04-07","close":4161.4219},{"date":"2022-04-08","close":4062.4426},{"date":"2022-04-11","close":3916.1262},{"date":"2022-04-12","close":3933.3396},{"date":"2022-04-13","close":3980.6777},{"date":"2022-04-14","close":4049.5322},{"date":"2022-04-15","close":4139.9043},{"date":"2022-04-18","close":4165.7251},{"date":"2022-04-19","close":4230.2769},{"date":"2022-04-20","close":4441.145},{"date":"2022-04-21","close":4389.5039},{"date":"2022-04-22","close":4423.9316},{"date":"2022-04-25","close":4423.9316},{"date":"2022-04-26","close":4432.5386},{"date":"2022-04-27","close":4204.4561},{"date":"2022-04-28","close":4329.2554},{"date":"2022-04-29","close":4346.4692},{"date":"2022-05-02","close":4269.0073},{"date":"2022-05-03","close":4238.8838},{"date":"2022-05-04","close":4346.4692},{"date":"2022-05-06","close":4320.6489},{"date":"2022-05-09","close":4700.0},{"date":"2022-05-10","close":4006.4983},{"date":"2022-05-11","close":3959.1599},{"date":"2022-05-12","close":3688.0439},{"date":"2022-05-13","close":3705.2578},{"date":"2022-05-16","close":3804.2371},{"date":"2022-05-17","close":3842.9675},{"date":"2022-05-18","close":3817.1472},{"date":"2022-05-19","close":3713.8645},{"date":"2022-05-20","close":3920.4292},{"date":"2022-05-23","close":3890.3057},{"date":"2022-05-24","close":3709.561},{"date":"2022-05-25","close":3713.8645},{"date":"2022-05-26","close":3739.6853},{"date":"2022-05-27","close":3743.9885},{"date":"2022-05-30","close":3799.9333},{"date":"2022-05-31","close":3855.8777},{"date":"2022-06-02","close":3855.8777},{"date":"2022-06-03","close":3799.9333},{"date":"2022-06-07","close":3700.9541},{"date":"2022-06-08","close":3619.189},{"date":"2022-06-09","close":3554.6372},{"date":"2022-06-10","close":3490.0857},{"date":"2022-06-13","close":3244.79},{"date":"2022-06-14","close":3206.0591},{"date":"2022-06-15","close":3068.3494},{"date":"2022-06-16","close":3115.687},{"date":"2022-06-17","close":3167.3284},{"date":"2022-06-20","close":2939.2463},{"date":"2022-06-21","close":2943.5498},{"date":"2022-06-22","close":2754.1987},{"date":"2022-06-23","close":2547.6335},{"date":"2022-06-24","close":2706.8606},{"date":"2022-06-27","close":2840.2673},{"date":"2022-06-28","close":2857.481},{"date":"2022-06-29","close":2866.0876},{"date":"2022-06-30","close":2749.895},{"date":"2022-07-01","close":2672.4331},{"date":"2022-07-04","close":2650.9163},{"date":"2022-07-05","close":2754.1987},{"date":"2022-07-06","close":2668.1296},{"date":"2022-07-07","close":2780.0193},{"date":"2022-07-08","close":2818.7502},{"date":"2022-07-11","close":2823.0537},{"date":"2022-07-12","close":2736.9849},{"date":"2022-07-13","close":2749.895},{"date":"2022-07-14","close":2749.895},{"date":"2022-07-15","close":2702.5574},{"date":"2022-07-18","close":2754.1987},{"date":"2022-07-19","close":2797.2327},{"date":"2022-07-20","close":2801.5361},{"date":"2022-07-21","close":2844.5706},{"date":"2022-07-22","close":2805.8398},{"date":"2022-07-25","close":2857.481},{"date":"2022-07-26","close":2887.6052},{"date":"2022-07-27","close":2866.0876},{"date":"2022-07-28","close":2883.3018},{"date":"2022-07-29","close":2960.7634},{"date":"2022-08-01","close":2977.9773},{"date":"2022-08-02","close":2943.5498},{"date":"2022-08-03","close":2973.6736},{"date":"2022-08-04","close":2999.4941},{"date":"2022-08-05","close":3008.1013},{"date":"2022-08-08","close":3012.4048},{"date":"2022-08-09","close":3029.6187},{"date":"2022-08-10","close":3119.9902},{"date":"2022-08-11","close":3158.7212},{"date":"2022-08-12","close":3171.6316},{"date":"2022-08-16","close":3429.8376},{"date":"2022-08-17","close":3300.7346},{"date":"2022-08-18","close":3218.9697},{"date":"2022-08-19","close":3236.1831},{"date":"2022-08-22","close":3076.9563},{"date":"2022-08-23","close":3124.2939},{"date":"2022-08-24","close":3197.4524},{"date":"2022-08-25","close":3197.4524},{"date":"2022-08-26","close":3154.418},{"date":"2022-08-29","close":3042.5288},{"date":"2022-08-30","close":3089.8665},{"date":"2022-08-31","close":3089.8665},{"date":"2022-09-01","close":2973.6736},{"date":"2022-09-02","close":2917.729},{"date":"2022-09-05","close":2917.729},{"date":"2022-09-06","close":2973.6736},{"date":"2022-09-07","close":2848.874},{"date":"2022-09-08","close":2840.2673},{"date":"2022-09-13","close":3008.1013},{"date":"2022-09-14","close":3038.2251},{"date":"2022-09-15","close":2982.2805},{"date":"2022-09-16","close":3262.0039},{"date":"2022-09-19","close":3076.9563},{"date":"2022-09-20","close":3218.9697},{"date":"2022-09-21","close":3038.2251},{"date":"2022-09-22","close":2891.9084},{"date":"2022-09-23","close":3227.5764},{"date":"2022-09-26","close":2900.5154},{"date":"2022-09-27","close":2818.7502},{"date":"2022-09-28","close":2620.792},{"date":"2022-09-29","close":2582.0613},{"date":"2022-09-30","close":2564.8474},{"date":"2022-10-04","close":2711.1643},{"date":"2022-10-05","close":2732.6812},{"date":"2022-10-06","close":2792.9294},{"date":"2022-10-07","close":2767.1089},{"date":"2022-10-11","close":2659.5229},{"date":"2022-10-12","close":2607.8816},{"date":"2022-10-13","close":2478.7786},{"date":"2022-10-14","close":2594.9714},{"date":"2022-10-17","close":2650.9163},{"date":"2022-10-18","close":2706.8606},{"date":"2022-10-19","close":2668.1296},{"date":"2022-10-20","close":2663.8264},{"date":"2022-10-21","close":2607.8816},{"date":"2022-10-24","close":2676.7366},{"date":"2022-10-25","close":2668.1296},{"date":"2022-10-26","close":2594.9714},{"date":"2022-10-27","close":2616.4885},{"date":"2022-10-28","close":2616.4885},{"date":"2022-10-31","close":2629.3989},{"date":"2022-11-01","close":2668.1296},{"date":"2022-11-02","close":2638.0056},{"date":"2022-11-03","close":2616.4885},{"date":"2022-11-04","close":2638.0056},{"date":"2022-11-07","close":2698.2539},{"date":"2022-11-08","close":2724.0745},{"date":"2022-11-09","close":2728.3779},{"date":"2022-11-10","close":2745.5916},{"date":"2022-11-11","close":2818.7502},{"date":"2022-11-14","close":2857.481},{"date":"2022-11-15","close":2874.6948},{"date":"2022-11-16","close":2857.481},{"date":"2022-11-17","close":2848.874},{"date":"2022-11-18","close":2831.6604},{"date":"2022-11-21","close":2814.4465},{"date":"2022-11-22","close":2844.5706},{"date":"2022-11-23","close":2848.874},{"date":"2022-11-24","close":2878.998},{"date":"2022-11-25","close":2917.729},{"date":"2022-11-28","close":2891.9084},{"date":"2022-11-29","close":2887.6052},{"date":"2022-11-30","close":2900.5154},{"date":"2022-12-01","close":2909.1223},{"date":"2022-12-02","close":2926.3359},{"date":"2022-12-05","close":2926.3359},{"date":"2022-12-06","close":2818.7502},{"date":"2022-12-07","close":2780.0193},{"date":"2022-12-08","close":2719.771},{"date":"2022-12-09","close":2797.2327},{"date":"2022-12-12","close":2758.502},{"date":"2022-12-13","close":2724.0745},{"date":"2022-12-14","close":2775.7156},{"date":"2022-12-15","close":2749.895},{"date":"2022-12-16","close":2719.771},{"date":"2022-12-19","close":2745.5916},{"date":"2022-12-20","close":2655.2195},{"date":"2022-12-21","close":2633.7026},{"date":"2022-12-22","close":2659.5229},{"date":"2022-12-23","close":2607.8816},{"date":"2022-12-26","close":2607.8816},{"date":"2022-12-27","close":2663.8264},{"date":"2022-12-28","close":2744.6843},{"date":"2022-12-29","close":2618.905},{"date":"2023-01-02","close":2538.0469},{"date":"2023-01-03","close":2524.5706},{"date":"2023-01-04","close":2605.4287},{"date":"2023-01-05","close":2609.9209},{"date":"2023-01-06","close":2659.3342},{"date":"2023-01-09","close":2704.2554},{"date":"2023-01-10","close":2758.1609},{"date":"2023-01-11","close":2758.1609},{"date":"2023-01-12","close":2758.1609},{"date":"2023-01-13","close":2758.1609},{"date":"2023-01-16","close":2753.6687},{"date":"2023-01-17","close":2744.6843},{"date":"2023-01-18","close":2717.7317},{"date":"2023-01-19","close":2731.208},{"date":"2023-01-20","close":2749.1765},{"date":"2023-01-25","close":2771.6375},{"date":"2023-01-26","close":2816.5583},{"date":"2023-01-27","close":2816.5583},{"date":"2023-01-30","close":2812.0662},{"date":"2023-01-31","close":2807.5742},{"date":"2023-02-01","close":2816.5583},{"date":"2023-02-02","close":2830.0347},{"date":"2023-02-03","close":2825.5427},{"date":"2023-02-06","close":2830.0347},{"date":"2023-02-07","close":2856.9873},{"date":"2023-02-08","close":2830.0347},{"date":"2023-02-09","close":2852.4951},{"date":"2023-02-10","close":2897.4165},{"date":"2023-02-13","close":2879.448},{"date":"2023-02-14","close":2856.9873},{"date":"2023-02-15","close":2825.5427},{"date":"2023-02-16","close":2834.5269},{"date":"2023-02-17","close":2910.8928},{"date":"2023-02-20","close":2969.2903},{"date":"2023-02-21","close":2919.877},{"date":"2023-02-22","close":2897.4165},{"date":"2023-02-23","close":2879.448},{"date":"2023-02-24","close":2816.5583},{"date":"2023-02-27","close":2825.5427},{"date":"2023-02-28","close":2816.5583},{"date":"2023-03-02","close":2874.9561},{"date":"2023-03-03","close":2865.9717},{"date":"2023-03-06","close":2865.9717},{"date":"2023-03-07","close":2906.4006},{"date":"2023-03-08","close":2843.511},{"date":"2023-03-09","close":2861.4797},{"date":"2023-03-10","close":2848.0029},{"date":"2023-03-13","close":2798.5898},{"date":"2023-03-14","close":2686.2871},{"date":"2023-03-15","close":2744.6843},{"date":"2023-03-16","close":2695.2712},{"date":"2023-03-17","close":2749.1765},{"date":"2023-03-20","close":2758.1609},{"date":"2023-03-21","close":2753.6687},{"date":"2023-03-22","close":2771.6375},{"date":"2023-03-23","close":2699.7634},{"date":"2023-03-24","close":2735.7002},{"date":"2023-03-27","close":2753.6687},{"date":"2023-03-28","close":2771.6375},{"date":"2023-03-29","close":2771.6375},{"date":"2023-03-30","close":2803.082},{"date":"2023-03-31","close":2794.0977},{"date":"2023-04-03","close":2816.5583},{"date":"2023-04-04","close":2843.511},{"date":"2023-04-05","close":2843.511},{"date":"2023-04-06","close":2839.0188},{"date":"2023-04-07","close":2821.0505},{"date":"2023-04-10","close":2758.1609},{"date":"2023-04-11","close":2794.0977},{"date":"2023-04-12","close":2812.0662},{"date":"2023-04-13","close":2901.9087},{"date":"2023-04-14","close":2987.2588},{"date":"2023-04-17","close":2982.7668},{"date":"2023-04-18","close":3000.7354},{"date":"2023-04-19","close":3032.1802},{"date":"2023-04-20","close":2933.3533},{"date":"2023-04-21","close":2888.4324},{"date":"2023-04-24","close":2870.4639},{"date":"2023-04-25","close":2794.0977},{"date":"2023-04-26","close":2749.1765},{"date":"2023-04-27","close":2762.6531},{"date":"2023-04-28","close":2735.7002},{"date":"2023-05-02","close":2803.082},{"date":"2023-05-03","close":2821.0505},{"date":"2023-05-04","close":2830.0347},{"date":"2023-05-08","close":2834.5269},{"date":"2023-05-09","close":2776.1292},{"date":"2023-05-10","close":2803.082},{"date":"2023-05-11","close":2821.0505},{"date":"2023-05-12","close":2803.082},{"date":"2023-05-15","close":2776.1292},{"date":"2023-05-16","close":2758.1609},{"date":"2023-05-17","close":2821.0505},{"date":"2023-05-18","close":2937.8455},{"date":"2023-05-19","close":2937.8455},{"date":"2023-05-22","close":2996.2432},{"date":"2023-05-23","close":2991.751},{"date":"2023-05-24","close":3009.7195},{"date":"2023-05-25","close":2964.7983},{"date":"2023-05-26","close":2906.4006},{"date":"2023-05-30","close":2951.3218},{"date":"2023-05-31","close":2982.7668},{"date":"2023-06-01","close":2991.751},{"date":"2023-06-02","close":2973.7825},{"date":"2023-06-05","close":3023.1958},{"date":"2023-06-07","close":3050.1484},{"date":"2023-06-08","close":3036.6721},{"date":"2023-06-09","close":3027.688},{"date":"2023-06-12","close":3000.7354},{"date":"2023-06-13","close":3009.7195},{"date":"2023-06-14","close":2946.8298},{"date":"2023-06-15","close":3000.7354},{"date":"2023-06-16","close":3032.1802},{"date":"2023-06-19","close":3113.0381},{"date":"2023-06-20","close":3135.4988},{"date":"2023-06-21","close":3086.0857},{"date":"2023-06-22","close":3027.688},{"date":"2023-06-23","close":2991.751},{"date":"2023-06-26","close":3023.1958},{"date":"2023-06-27","close":3099.5618},{"date":"2023-06-28","close":3086.0857},{"date":"2023-06-29","close":3032.1802},{"date":"2023-06-30","close":3081.5935},{"date":"2023-07-03","close":3081.5935},{"date":"2023-07-04","close":3072.6091},{"date":"2023-07-05","close":3014.2117},{"date":"2023-07-06","close":2910.8928},{"date":"2023-07-07","close":2892.9246},{"date":"2023-07-10","close":2924.3691},{"date":"2023-07-11","close":2937.8455},{"date":"2023-07-12","close":2933.3533},{"date":"2023-07-13","close":2996.2432},{"date":"2023-07-14","close":2919.877},{"date":"2023-07-17","close":2928.8613},{"date":"2023-07-18","close":2848.0029},{"date":"2023-07-19","close":2785.1135},{"date":"2023-07-20","close":2798.5898},{"date":"2023-07-21","close":2749.1765},{"date":"2023-07-24","close":2717.7317},{"date":"2023-07-25","close":2695.2712},{"date":"2023-07-26","close":2569.4919},{"date":"2023-07-27","close":2699.7634},{"date":"2023-07-28","close":2717.7317},{"date":"2023-07-31","close":2740.1921},{"date":"2023-08-01","close":2726.7158},{"date":"2023-08-02","close":2740.1921},{"date":"2023-08-03","close":2771.6375},{"date":"2023-08-04","close":2771.6375},{"date":"2023-08-07","close":2749.1765},{"date":"2023-08-08","close":2722.2236},{"date":"2023-08-09","close":2717.7317},{"date":"2023-08-10","close":2731.208},{"date":"2023-08-11","close":2753.6687},{"date":"2023-08-14","close":2848.0029},{"date":"2023-08-16","close":2767.1453},{"date":"2023-08-17","close":2731.208},{"date":"2023-08-18","close":2735.7002},{"date":"2023-08-21","close":2726.7158},{"date":"2023-08-22","close":2717.7317},{"date":"2023-08-23","close":2695.2712},{"date":"2023-08-24","close":2717.7317},{"date":"2023-08-25","close":2713.2395},{"date":"2023-08-28","close":2762.6531},{"date":"2023-08-29","close":2794.0977},{"date":"2023-08-30","close":2789.6057},{"date":"2023-08-31","close":2776.1292},{"date":"2023-09-01","close":2771.6375},{"date":"2023-09-04","close":2807.5742},{"date":"2023-09-05","close":2794.0977},{"date":"2023-09-06","close":2807.5742},{"date":"2023-09-07","close":2762.6531},{"date":"2023-09-08","close":2780.6213},{"date":"2023-09-11","close":2821.0505},{"date":"2023-09-12","close":2785.1135},{"date":"2023-09-13","close":2749.1765},{"date":"2023-09-14","close":2798.5898},{"date":"2023-09-15","close":2856.9873},{"date":"2023-09-18","close":2870.4639},{"date":"2023-09-19","close":2870.4639},{"date":"2023-09-20","close":2865.9717},{"date":"2023-09-21","close":2803.082},{"date":"2023-09-22","close":2807.5742},{"date":"2023-09-25","close":2821.0505},{"date":"2023-09-26","close":2794.0977},{"date":"2023-09-27","close":2816.5583},{"date":"2023-10-04","close":2780.6213},{"date":"2023-10-05","close":2776.1292},{"date":"2023-10-06","close":2821.0505},{"date":"2023-10-10","close":2825.5427},{"date":"2023-10-11","close":2843.511},{"date":"2023-10-12","close":2839.0188},{"date":"2023-10-13","close":2798.5898},{"date":"2023-10-16","close":2789.6057},{"date":"2023-10-17","close":2812.0662},{"date":"2023-10-18","close":2825.5427},{"date":"2023-10-19","close":2753.6687},{"date":"2023-10-20","close":2735.7002},{"date":"2023-10-23","close":2695.2712},{"date":"2023-10-24","close":2749.1765},{"date":"2023-10-25","close":2762.6531},{"date":"2023-10-26","close":2704.2554},{"date":"2023-10-27","close":2690.7791},{"date":"2023-10-30","close":2717.7317},{"date":"2023-10-31","close":2704.2554},{"date":"2023-11-01","close":2713.2395},{"date":"2023-11-02","close":2722.2236},{"date":"2023-11-03","close":2762.6531},{"date":"2023-11-06","close":2762.6531},{"date":"2023-11-07","close":2767.1453},{"date":"2023-11-08","close":2767.1453},{"date":"2023-11-09","close":2767.1453},{"date":"2023-11-10","close":2762.6531},{"date":"2023-11-13","close":2744.6843},{"date":"2023-11-14","close":2767.1453},{"date":"2023-11-15","close":2771.6375},{"date":"2023-11-16","close":2771.6375},{"date":"2023-11-17","close":2758.1609},{"date":"2023-11-20","close":2749.1765},{"date":"2023-11-21","close":2776.1292},{"date":"2023-11-22","close":2776.1292},{"date":"2023-11-23","close":2785.1135},{"date":"2023-11-24","close":2771.6375},{"date":"2023-11-27","close":2762.6531},{"date":"2023-11-28","close":2753.6687},{"date":"2023-11-29","close":2762.6531},{"date":"2023-11-30","close":2758.1609},{"date":"2023-12-01","close":2762.6531},{"date":"2023-12-04","close":2780.6213},{"date":"2023-12-05","close":2785.1135},{"date":"2023-12-06","close":2839.0188},{"date":"2023-12-07","close":2848.0029},{"date":"2023-12-08","close":2834.5269},{"date":"2023-12-11","close":2906.4006},{"date":"2023-12-12","close":2883.9402},{"date":"2023-12-13","close":2865.9717},{"date":"2023-12-14","close":2848.0029},{"date":"2023-12-15","close":2852.4951},{"date":"2023-12-18","close":2865.9717},{"date":"2023-12-19","close":2874.9561},{"date":"2023-12-20","close":2865.9717},{"date":"2023-12-21","close":2861.4797},{"date":"2023-12-22","close":2874.9561},{"date":"2023-12-26","close":2901.9087},{"date":"2023-12-27","close":2906.574},{"date":"2023-12-28","close":2915.905},{"date":"2024-01-02","close":2915.905},{"date":"2024-01-03","close":2878.5815},{"date":"2024-01-04","close":2920.5703},{"date":"2024-01-05","close":2883.2466},{"date":"2024-01-08","close":2897.2432},{"date":"2024-01-09","close":2901.9084},{"date":"2024-01-10","close":2911.2395},{"date":"2024-01-11","close":2929.9014},{"date":"2024-01-12","close":2920.5703},{"date":"2024-01-15","close":2915.905},{"date":"2024-01-16","close":2901.9084},{"date":"2024-01-17","close":2845.9231},{"date":"2024-01-18","close":2845.9231},{"date":"2024-01-19","close":2859.9197},{"date":"2024-01-22","close":2859.9197},{"date":"2024-01-23","close":2855.2542},{"date":"2024-01-24","close":2836.5923},{"date":"2024-01-25","close":2831.9268},{"date":"2024-01-26","close":2827.2612},{"date":"2024-01-29","close":2808.5996},{"date":"2024-01-30","close":2836.5923},{"date":"2024-01-31","close":2836.5923},{"date":"2024-02-01","close":2836.5923},{"date":"2024-02-02","close":2869.2505},{"date":"2024-02-05","close":2864.585},{"date":"2024-02-06","close":2864.585},{"date":"2024-02-07","close":2864.585},{"date":"2024-02-08","close":2873.916},{"date":"2024-02-13","close":2887.9121},{"date":"2024-02-14","close":2873.916},{"date":"2024-02-15","close":2864.585},{"date":"2024-02-16","close":2883.2466},{"date":"2024-02-19","close":2878.5815},{"date":"2024-02-20","close":2864.585},{"date":"2024-02-21","close":2859.9197},{"date":"2024-02-22","close":2855.2542},{"date":"2024-02-23","close":2845.9231},{"date":"2024-02-26","close":2836.5923},{"date":"2024-02-27","close":2827.2612},{"date":"2024-02-28","close":2831.9268},{"date":"2024-02-29","close":2817.9304},{"date":"2024-03-04","close":2817.9304},{"date":"2024-03-05","close":2813.2649},{"date":"2024-03-06","close":2808.5996},{"date":"2024-03-07","close":2789.938},{"date":"2024-03-08","close":2789.938},{"date":"2024-03-11","close":2808.5996},{"date":"2024-03-12","close":2808.5996},{"date":"2024-03-13","close":2813.2649},{"date":"2024-03-14","close":2827.2612},{"date":"2024-03-15","close":2859.9197},{"date":"2024-03-18","close":2873.916},{"date":"2024-03-19","close":2934.5669},{"date":"2024-03-20","close":2948.563},{"date":"2024-03-21","close":2985.8867},{"date":"2024-03-22","close":3083.8608},{"date":"2024-03-25","close":3055.8684},{"date":"2024-03-26","close":3130.5156},{"date":"2024-03-27","close":3107.1882},{"date":"2024-03-28","close":3032.541},{"date":"2024-03-29","close":3041.8721},{"date":"2024-04-01","close":3107.1882},{"date":"2024-04-02","close":3172.5044},{"date":"2024-04-03","close":3172.5044},{"date":"2024-04-04","close":3172.5044},{"date":"2024-04-05","close":3261.1482},{"date":"2024-04-08","close":3191.1663},{"date":"2024-04-09","close":3195.8318},{"date":"2024-04-11","close":2948.563},{"date":"2024-04-12","close":3102.5227},{"date":"2024-04-15","close":2999.8831},{"date":"2024-04-16","close":2939.2322},{"date":"2024-04-17","close":2948.563},{"date":"2024-04-18","close":3041.8721},{"date":"2024-04-19","close":3013.8794},{"date":"2024-04-22","close":2971.8904},{"date":"2024-04-23","close":3027.8755},{"date":"2024-04-24","close":3032.541},{"date":"2024-04-25","close":3027.8755},{"date":"2024-04-26","close":2990.552},{"date":"2024-04-29","close":3046.5374},{"date":"2024-04-30","close":3097.8574},{"date":"2024-05-02","close":3060.5339},{"date":"2024-05-03","close":3037.2065},{"date":"2024-05-07","close":3051.2029},{"date":"2024-05-08","close":3083.8608},{"date":"2024-05-09","close":3041.8721},{"date":"2024-05-10","close":3046.5374},{"date":"2024-05-13","close":3074.5303},{"date":"2024-05-14","close":3051.2029},{"date":"2024-05-16","close":3037.2065},{"date":"2024-05-17","close":2995.2175},{"date":"2024-05-20","close":2943.8977},{"date":"2024-05-21","close":2901.9084},{"date":"2024-05-22","close":2901.9084},{"date":"2024-05-23","close":2906.574},{"date":"2024-05-24","close":2892.5776},{"date":"2024-05-27","close":2855.2542},{"date":"2024-05-28","close":2850.5886},{"date":"2024-05-29","close":2836.5923},{"date":"2024-05-30","close":2869.2505},{"date":"2024-05-31","close":2878.5815},{"date":"2024-06-03","close":2915.905},{"date":"2024-06-04","close":2920.5703},{"date":"2024-06-05","close":2962.5593},{"date":"2024-06-07","close":2920.5703},{"date":"2024-06-10","close":2906.574},{"date":"2024-06-11","close":2883.2466},{"date":"2024-06-12","close":2892.5776},{"date":"2024-06-13","close":2901.9084},{"date":"2024-06-14","close":2901.9084},{"date":"2024-06-17","close":2887.9121},{"date":"2024-06-18","close":2859.9197},{"date":"2024-06-19","close":2864.585},{"date":"2024-06-20","close":2869.2505},{"date":"2024-06-21","close":2859.9197},{"date":"2024-06-24","close":2822.5959},{"date":"2024-06-25","close":2808.5996},{"date":"2024-06-26","close":2799.2688},{"date":"2024-06-27","close":2808.5996},{"date":"2024-06-28","close":2799.2688},{"date":"2024-07-01","close":2799.2688},{"date":"2024-07-02","close":2808.5996},{"date":"2024-07-03","close":2785.2725},{"date":"2024-07-04","close":2794.6033},{"date":"2024-07-05","close":2803.9343},{"date":"2024-07-08","close":2808.5996},{"date":"2024-07-09","close":2808.5996},{"date":"2024-07-10","close":2803.9343},{"date":"2024-07-11","close":2803.9343},{"date":"2024-07-12","close":2803.9343},{"date":"2024-07-15","close":2794.6033},{"date":"2024-07-16","close":2771.2761},{"date":"2024-07-17","close":2808.5996},{"date":"2024-07-18","close":2794.6033},{"date":"2024-07-19","close":2831.9268},{"date":"2024-07-22","close":2803.9343},{"date":"2024-07-23","close":2817.9304},{"date":"2024-07-24","close":2766.6106},{"date":"2024-07-25","close":2733.9526},{"date":"2024-07-26","close":2775.9414},{"date":"2024-07-29","close":2766.6106},{"date":"2024-07-30","close":2766.6106},{"date":"2024-07-31","close":2771.2761},{"date":"2024-08-01","close":2775.9414},{"date":"2024-08-02","close":2724.6216},{"date":"2024-08-05","close":2449.3601},{"date":"2024-08-06","close":2547.3345},{"date":"2024-08-07","close":2612.6506},{"date":"2024-08-08","close":2626.6472},{"date":"2024-08-09","close":2663.9707},{"date":"2024-08-12","close":2682.6323},{"date":"2024-08-13","close":2705.9597},{"date":"2024-08-14","close":2701.2942},{"date":"2024-08-16","close":2729.2871},{"date":"2024-08-19","close":2715.2908},{"date":"2024-08-20","close":2705.9597},{"date":"2024-08-21","close":2715.2908},{"date":"2024-08-22","close":2705.9597},{"date":"2024-08-23","close":2701.2942},{"date":"2024-08-26","close":2677.967},{"date":"2024-08-27","close":2673.3018},{"date":"2024-08-28","close":2645.3088},{"date":"2024-08-29","close":2631.3125},{"date":"2024-08-30","close":2659.3054},{"date":"2024-09-02","close":2654.6399},{"date":"2024-09-03","close":2659.3054},{"date":"2024-09-04","close":2635.978},{"date":"2024-09-05","close":2584.6582},{"date":"2024-09-06","close":2561.3308},{"date":"2024-09-09","close":2570.6619},{"date":"2024-09-10","close":2575.3271},{"date":"2024-09-11","close":2575.3271},{"date":"2024-09-12","close":2598.6545},{"date":"2024-09-13","close":2617.3162},{"date":"2024-09-19","close":2631.3125},{"date":"2024-09-20","close":2696.6289},{"date":"2024-09-23","close":2682.6323},{"date":"2024-09-24","close":2687.2979},{"date":"2024-09-25","close":2691.9634},{"date":"2024-09-26","close":2701.2942},{"date":"2024-09-27","close":2719.9561},{"date":"2024-09-30","close":2691.9634},{"date":"2024-10-02","close":2696.6289},{"date":"2024-10-04","close":2673.3018},{"date":"2024-10-07","close":2691.9634},{"date":"2024-10-08","close":2673.3018},{"date":"2024-10-10","close":2677.967},{"date":"2024-10-11","close":2654.6399},{"date":"2024-10-14","close":2575.3271},{"date":"2024-10-15","close":2542.6689},{"date":"2024-10-16","close":2547.3345},{"date":"2024-10-17","close":2542.6689},{"date":"2024-10-18","close":2579.9927},{"date":"2024-10-21","close":2575.3271},{"date":"2024-10-22","close":2552.0},{"date":"2024-10-23","close":2589.3237},{"date":"2024-10-24","close":2607.9856},{"date":"2024-10-25","close":2626.6472},{"date":"2024-10-28","close":2570.6619},{"date":"2024-10-29","close":2617.3162},{"date":"2024-10-30","close":2724.6216},{"date":"2024-10-31","close":2668.6362},{"date":"2024-11-01","close":2593.989},{"date":"2024-11-04","close":2621.9817},{"date":"2024-11-05","close":2612.6506},{"date":"2024-11-06","close":2617.3162},{"date":"2024-11-07","close":2621.9817},{"date":"2024-11-08","close":2659.3054},{"date":"2024-11-11","close":2631.3125},{"date":"2024-11-12","close":2556.6653},{"date":"2024-11-13","close":2565.9963},{"date":"2024-11-14","close":2565.9963},{"date":"2024-11-15","close":2584.6582},{"date":"2024-11-18","close":2603.3201},{"date":"2024-11-19","close":2668.6362},{"date":"2024-11-20","close":2761.9451},{"date":"2024-11-21","close":2869.2505},{"date":"2024-11-22","close":2855.2542},{"date":"2024-11-25","close":2827.2612},{"date":"2024-11-26","close":2766.6106},{"date":"2024-11-27","close":2766.6106},{"date":"2024-11-28","close":2738.6179},{"date":"2024-11-29","close":2701.2942},{"date":"2024-12-02","close":2617.3162},{"date":"2024-12-03","close":2635.978},{"date":"2024-12-04","close":3177.1699},{"date":"2024-12-05","close":2803.9343},{"date":"2024-12-06","close":3111.8538},{"date":"2024-12-09","close":4044.9434},{"date":"2024-12-10","close":4264.2197},{"date":"2024-12-11","close":4376.1904},{"date":"2024-12-12","close":4464.834},{"date":"2024-12-13","close":4432.1753},{"date":"2024-12-16","close":4628.1245},{"date":"2024-12-17","close":4152.2485},{"date":"2024-12-18","close":4525.4849},{"date":"2024-12-19","close":4768.0879},{"date":"2024-12-20","close":4404.1831},{"date":"2024-12-23","close":4917.3823},{"date":"2024-12-24","close":4796.0806},{"date":"2024-12-26","close":4469.499},{"date":"2024-12-27","close":4402.5044},{"date":"2024-12-30","close":4349.8657},{"date":"2025-01-02","close":4646.5562},{"date":"2025-01-03","close":5455.2773},{"date":"2025-01-06","close":4976.7441},{"date":"2025-01-07","close":5129.8745},{"date":"2025-01-08","close":5263.8638},{"date":"2025-01-09","close":5283.0054},{"date":"2025-01-10","close":5742.397},{"date":"2025-01-13","close":5512.7012},{"date":"2025-01-14","close":5799.8208},{"date":"2025-01-15","close":5751.9678},{"date":"2025-01-16","close":5790.2505},{"date":"2025-01-17","close":6709.0337},{"date":"2025-01-20","close":5876.3862},{"date":"2025-01-21","close":5675.4023},{"date":"2025-01-22","close":5187.2988},{"date":"2025-01-23","close":5187.2988},{"date":"2025-01-24","close":5254.2935},{"date":"2025-01-31","close":5407.4238},{"date":"2025-02-03","close":4881.0376},{"date":"2025-02-04","close":4900.1787},{"date":"2025-02-05","close":4794.9014},{"date":"2025-02-06","close":4747.0483},{"date":"2025-02-07","close":4450.3579},{"date":"2025-02-10","close":4383.3633},{"date":"2025-02-11","close":4469.499},{"date":"2025-02-12","close":4235.0181},{"date":"2025-02-13","close":4306.7979},{"date":"2025-02-14","close":4349.8657},{"date":"2025-02-17","close":4321.1538},{"date":"2025-02-18","close":4369.0073},{"date":"2025-02-19","close":4402.5044},{"date":"2025-02-20","close":4345.0806},{"date":"2025-02-21","close":4416.8604},{"date":"2025-02-24","close":4761.4043},{"date":"2025-02-25","close":4804.4722},{"date":"2025-02-26","close":4641.771},{"date":"2025-02-27","close":4861.896},{"date":"2025-02-28","close":4703.9805},{"date":"2025-03-04","close":4302.0127},{"date":"2025-03-05","close":4522.1377},{"date":"2025-03-06","close":4550.8496},{"date":"2025-03-07","close":4392.9336},{"date":"2025-03-10","close":4426.4312},{"date":"2025-03-11","close":4330.7246},{"date":"2025-03-12","close":4440.7871},{"date":"2025-03-13","close":4536.4937},{"date":"2025-03-14","close":4550.8496},{"date":"2025-03-17","close":4814.043},{"date":"2025-03-18","close":4919.3203},{"date":"2025-03-19","close":4699.1948},{"date":"2025-03-20","close":4407.2896},{"date":"2025-03-21","close":4316.3687},{"date":"2025-03-24","close":4474.2842},{"date":"2025-03-25","close":4560.4204},{"date":"2025-03-26","close":4407.2896},{"date":"2025-03-27","close":4469.499},{"date":"2025-03-28","close":4445.5723},{"date":"2025-03-31","close":4182.3794},{"date":"2025-04-01","close":4919.3203},{"date":"2025-04-02","close":4708.7656},{"date":"2025-04-03","close":4593.9175},{"date":"2025-04-04","close":5972.0928},{"date":"2025-04-07","close":7761.8066},{"date":"2025-04-08","close":7771.3774},{"date":"2025-04-09","close":7440.0},{"date":"2025-04-10","close":7398.1216},{"date":"2025-04-11","close":6603.7568},{"date":"2025-04-14","close":6651.6099},{"date":"2025-04-15","close":6699.4634},{"date":"2025-04-16","close":6766.458},{"date":"2025-04-17","close":6412.3433},{"date":"2025-04-18","close":8336.0469},{"date":"2025-04-21","close":7187.5669},{"date":"2025-04-22","close":6814.311},{"date":"2025-04-23","close":6374.0605},{"date":"2025-04-24","close":6450.626},{"date":"2025-04-25","close":6077.3701},{"date":"2025-04-28","close":4584.3472},{"date":"2025-04-29","close":3210.957},{"date":"2025-04-30","close":2890.3398},{"date":"2025-05-02","close":2847.272},{"date":"2025-05-07","close":2966.9053},{"date":"2025-05-08","close":2981.2612},{"date":"2025-05-09","close":3038.6851},{"date":"2025-05-12","close":3048.2559},{"date":"2025-05-13","close":3134.3918},{"date":"2025-05-14","close":3220.5276},{"date":"2025-05-15","close":3282.7371},{"date":"2025-05-16","close":3172.6743},{"date":"2025-05-19","close":3182.2451},{"date":"2025-05-20","close":3182.2451},{"date":"2025-05-21","close":3167.8892},{"date":"2025-05-22","close":3134.3918},{"date":"2025-05-23","close":3115.2505},{"date":"2025-05-26","close":3129.6064},{"date":"2025-05-27","close":3062.6118},{"date":"2025-05-28","close":3076.9678},{"date":"2025-05-29","close":3038.6851},{"date":"2025-05-30","close":3019.5437},{"date":"2025-06-02","close":3000.4026},{"date":"2025-06-04","close":3005.1877},{"date":"2025-06-05","close":3024.3291},{"date":"2025-06-09","close":3081.7532},{"date":"2025-06-10","close":3124.821},{"date":"2025-06-11","close":3081.7532},{"date":"2025-06-12","close":3091.3237},{"date":"2025-06-13","close":3048.2559},{"date":"2025-06-16","close":3158.3184},{"date":"2025-06-17","close":3139.177},{"date":"2025-06-18","close":3043.4705},{"date":"2025-06-19","close":2990.8318},{"date":"2025-06-20","close":3024.3291},{"date":"2025-06-23","close":2938.1931},{"date":"2025-06-24","close":2962.1199},{"date":"2025-06-25","close":2938.1931},{"date":"2025-06-26","close":2928.6226},{"date":"2025-06-27","close":2871.1985},{"date":"2025-06-30","close":2885.5544},{"date":"2025-07-01","close":2923.8372},{"date":"2025-07-02","close":2938.1931},{"date":"2025-07-03","close":3024.3291},{"date":"2025-07-04","close":3029.1145},{"date":"2025-07-07","close":3029.1145},{"date":"2025-07-08","close":3005.1877},{"date":"2025-07-09","close":3000.4026},{"date":"2025-07-10","close":2990.8318},{"date":"2025-07-11","close":3024.3291},{"date":"2025-07-14","close":2986.0464},{"date":"2025-07-15","close":2971.6904},{"date":"2025-07-16","close":2981.2612},{"date":"2025-07-17","close":2976.4758},{"date":"2025-07-18","close":2976.4758},{"date":"2025-07-21","close":2947.7639},{"date":"2025-07-22","close":2914.2666},{"date":"2025-07-23","close":2904.6958},{"date":"2025-07-24","close":2895.1252},{"date":"2025-07-25","close":2861.6279},{"date":"2025-07-28","close":2904.6958},{"date":"2025-07-29","close":2871.1985},{"date":"2025-07-30","close":2861.6279},{"date":"2025-07-31","close":2885.5544},{"date":"2025-08-01","close":2832.9158},{"date":"2025-08-04","close":2832.9158},{"date":"2025-08-05","close":2856.8425},{"date":"2025-08-06","close":2861.6279},{"date":"2025-08-07","close":2952.5491},{"date":"2025-08-08","close":2990.8318},{"date":"2025-08-11","close":2995.6172},{"date":"2025-08-12","close":3038.6851},{"date":"2025-08-13","close":2957.3345},{"date":"2025-08-14","close":3000.4026},{"date":"2025-08-18","close":2952.5491},{"date":"2025-08-19","close":2947.7639},{"date":"2025-08-20","close":2895.1252},{"date":"2025-08-21","close":2880.7693},{"date":"2025-08-22","close":2885.5544},{"date":"2025-08-25","close":2885.5544},{"date":"2025-08-26","close":2895.1252},{"date":"2025-08-27","close":2880.7693},{"date":"2025-08-28","close":2875.9839},{"date":"2025-08-29","close":2847.272},{"date":"2025-09-01","close":2875.9839},{"date":"2025-09-02","close":2919.0518},{"date":"2025-09-03","close":2895.1252},{"date":"2025-09-04","close":2914.2666},{"date":"2025-09-05","close":2919.0518},{"date":"2025-09-08","close":2909.4812},{"date":"2025-09-09","close":2933.4077},{"date":"2025-09-10","close":3038.6851},{"date":"2025-09-11","close":3024.3291},{"date":"2025-09-12","close":3005.1877},{"date":"2025-09-15","close":2981.2612},{"date":"2025-09-16","close":2957.3345},{"date":"2025-09-17","close":2947.7639},{"date":"2025-09-18","close":2971.6904},{"date":"2025-09-19","close":3080.0},{"date":"2025-09-22","close":2933.4077},{"date":"2025-09-23","close":2947.7639},{"date":"2025-09-24","close":2914.2666},{"date":"2025-09-25","close":2899.9104},{"date":"2025-09-26","close":2890.3398},{"date":"2025-09-29","close":2866.4131},{"date":"2025-09-30","close":2856.8425},{"date":"2025-10-01","close":2856.8425},{"date":"2025-10-02","close":2899.9104},{"date":"2025-10-10","close":2818.5598},{"date":"2025-10-13","close":2828.1306},{"date":"2025-10-14","close":2861.6279},{"date":"2025-10-15","close":2895.1252},{"date":"2025-10-16","close":2871.1985},{"date":"2025-10-17","close":2828.1306},{"date":"2025-10-20","close":2871.1985},{"date":"2025-10-21","close":2852.0571},{"date":"2025-10-22","close":2856.8425},{"date":"2025-10-23","close":2823.3452},{"date":"2025-10-24","close":2828.1306},{"date":"2025-10-27","close":2837.7012},{"date":"2025-10-28","close":2823.3452},{"date":"2025-10-29","close":2794.6333},{"date":"2025-10-30","close":2732.4238},{"date":"2025-10-31","close":2756.3506},{"date":"2025-11-03","close":2679.7854},{"date":"2025-11-04","close":2660.644},{"date":"2025-11-05","close":2646.2881},{"date":"2025-11-06","close":2646.2881},{"date":"2025-11-07","close":2622.3613},{"date":"2025-11-10","close":2684.5706},{"date":"2025-11-11","close":2651.0732},{"date":"2025-11-12","close":2689.356},{"date":"2025-11-13","close":2703.7119},{"date":"2025-11-14","close":2679.7854},{"date":"2025-11-17","close":2675.0},{"date":"2025-11-18","close":2593.6494},{"date":"2025-11-19","close":2584.0786},{"date":"2025-11-20","close":2560.1521},{"date":"2025-11-21","close":2560.1521},{"date":"2025-11-24","close":2521.8694},{"date":"2025-11-25","close":2536.2253},{"date":"2025-11-26","close":2574.5081},{"date":"2025-11-27","close":2588.864},{"date":"2025-11-28","close":2612.7908},{"date":"2025-12-01","close":2603.22},{"date":"2025-12-02","close":2665.4292},{"date":"2025-12-03","close":2670.2146},{"date":"2025-12-04","close":2684.5706},{"date":"2025-12-05","close":2684.5706},{"date":"2025-12-08","close":2694.1414},{"date":"2025-12-09","close":2675.0},{"date":"2025-12-10","close":2679.7854},{"date":"2025-12-11","close":2684.5706},{"date":"2025-12-12","close":2708.4973},{"date":"2025-12-15","close":2718.0679},{"date":"2025-12-16","close":2684.5706},{"date":"2025-12-17","close":2679.7854},{"date":"2025-12-18","close":2675.0},{"date":"2025-12-19","close":2679.7854},{"date":"2025-12-22","close":2746.78},{"date":"2025-12-23","close":2708.4973},{"date":"2025-12-24","close":2703.7119},{"date":"2025-12-26","close":2675.0},{"date":"2025-12-29","close":2740.0},{"date":"2025-12-30","close":2740.0},{"date":"2026-01-02","close":2735.0},{"date":"2026-01-05","close":2720.0},{"date":"2026-01-06","close":2710.0},{"date":"2026-01-07","close":2695.0},{"date":"2026-01-08","close":2625.0},{"date":"2026-01-09","close":2630.0},{"date":"2026-01-12","close":2630.0},{"date":"2026-01-13","close":2635.0},{"date":"2026-01-14","close":2665.0},{"date":"2026-01-15","close":2680.0},{"date":"2026-01-16","close":2655.0},{"date":"2026-01-19","close":2660.0},{"date":"2026-01-20","close":2655.0},{"date":"2026-01-21","close":2710.0},{"date":"2026-01-22","close":2740.0},{"date":"2026-01-23","close":2750.0},{"date":"2026-01-26","close":2755.0},{"date":"2026-01-27","close":2730.0},{"date":"2026-01-28","close":2745.0},{"date":"2026-01-29","close":2715.0},{"date":"2026-01-30","close":2685.0},{"date":"2026-02-02","close":2615.0},{"date":"2026-02-03","close":2650.0},{"date":"2026-02-04","close":2690.0},{"date":"2026-02-05","close":2665.0},{"date":"2026-02-06","close":2670.0},{"date":"2026-02-09","close":2660.0},{"date":"2026-02-10","close":2655.0},{"date":"2026-02-11","close":2650.0},{"date":"2026-02-12","close":2680.0},{"date":"2026-02-13","close":2670.0},{"date":"2026-02-19","close":2720.0},{"date":"2026-02-20","close":2720.0},{"date":"2026-02-23","close":2720.0},{"date":"2026-02-24","close":2720.0},{"date":"2026-02-25","close":2695.0},{"date":"2026-02-26","close":2645.0},{"date":"2026-02-27","close":2610.0},{"date":"2026-03-03","close":2570.0},{"date":"2026-03-04","close":2370.0},{"date":"2026-03-05","close":2490.0},{"date":"2026-03-06","close":2500.0},{"date":"2026-03-09","close":2440.0},{"date":"2026-03-10","close":2425.0},{"date":"2026-03-11","close":2435.0},{"date":"2026-03-12","close":2480.0},{"date":"2026-03-13","close":2470.0},{"date":"2026-03-16","close":2440.0},{"date":"2026-03-17","close":2475.0},{"date":"2026-03-18","close":2480.0},{"date":"2026-03-19","close":2500.0},{"date":"2026-03-20","close":2535.0},{"date":"2026-03-23","close":2430.0},{"date":"2026-03-24","close":2550.0},{"date":"2026-03-25","close":2540.0},{"date":"2026-03-26","close":2535.0},{"date":"2026-03-27","close":2535.0},{"date":"2026-03-30","close":2535.0},{"date":"2026-03-31","close":2635.0},{"date":"2026-04-01","close":2700.0},{"date":"2026-04-02","close":2680.0},{"date":"2026-04-03","close":2800.0},{"date":"2026-04-06","close":2775.0},{"date":"2026-04-07","close":2775.0},{"date":"2026-04-08","close":2820.0},{"date":"2026-04-09","close":2780.0},{"date":"2026-04-10","close":2795.0},{"date":"2026-04-13","close":2840.0},{"date":"2026-04-14","close":2835.0},{"date":"2026-04-15","close":2865.0},{"date":"2026-04-16","close":2900.0},{"date":"2026-04-17","close":3015.0},{"date":"2026-04-20","close":2885.0},{"date":"2026-04-21","close":2820.0},{"date":"2026-04-22","close":2890.0},{"date":"2026-04-23","close":2780.0},{"date":"2026-04-24","close":2810.0},{"date":"2026-04-27","close":2860.0},{"date":"2026-04-28","close":3000.0},{"date":"2026-04-29","close":3040.0},{"date":"2026-04-30","close":2955.0},{"date":"2026-05-04","close":2930.0},{"date":"2026-05-06","close":2885.0},{"date":"2026-05-07","close":2765.0},{"date":"2026-05-08","close":2745.0},{"date":"2026-05-11","close":2730.0},{"date":"2026-05-12","close":2655.0},{"date":"2026-05-13","close":2585.0},{"date":"2026-05-14","close":2665.0},{"date":"2026-05-15","close":2595.0},{"date":"2026-05-18","close":2585.0},{"date":"2026-05-19","close":2540.0},{"date":"2026-05-20","close":2460.0},{"date":"2026-05-21","close":2480.0},{"date":"2026-05-22","close":2540.0},{"date":"2026-05-26","close":2525.0},{"date":"2026-05-27","close":2480.0},{"date":"2026-05-28","close":2450.0},{"date":"2026-05-29","close":2405.0},{"date":"2026-06-01","close":2300.0},{"date":"2026-06-02","close":2375.0},{"date":"2026-06-04","close":2305.0},{"date":"2026-06-05","close":2260.0},{"date":"2026-06-08","close":2110.0},{"date":"2026-06-09","close":2150.0},{"date":"2026-06-10","close":2120.0},{"date":"2026-06-11","close":2130.0},{"date":"2026-06-12","close":2190.0},{"date":"2026-06-15","close":2245.0},{"date":"2026-06-16","close":2220.0},{"date":"2026-06-17","close":2285.0},{"date":"2026-06-18","close":2220.0},{"date":"2026-06-19","close":2115.0},{"date":"2026-06-22","close":2195.0},{"date":"2026-06-23","close":2080.0},{"date":"2026-06-24","close":2030.0},{"date":"2026-06-25","close":2020.0},{"date":"2026-06-26","close":1952.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2055.0},{"date":"2026-07-01","close":2090.0},{"date":"2026-07-02","close":2045.0},{"date":"2026-07-03","close":2045.0},{"date":"2026-07-06","close":2045.0},{"date":"2026-07-07","close":2015.0},{"date":"2026-07-08","close":1980.0},{"date":"2026-07-09","close":1940.0},{"date":"2026-07-10","close":2005.0},{"date":"2026-07-13","close":1938.0},{"date":"2026-07-14","close":1956.0},{"date":"2026-07-15","close":1986.0},{"date":"2026-07-16","close":1997.0},{"date":"2026-07-20","close":1930.0},{"date":"2026-07-21","close":1926.0},{"date":"2026-07-22","close":1924.0},{"date":"2026-07-23","close":1975.0},{"date":"2026-07-24","close":1968.0},{"date":"2026-07-27","close":1952.0},{"date":"2026-07-28","close":1888.0},{"date":"2026-07-29","close":1766.0},{"date":"2026-07-30","close":1772.0},{"date":"2026-07-31","close":1839.0},{"date":"2026-08-03","close":1863.0},{"date":"2026-08-04","close":1893.0},{"date":"2026-08-05","close":1875.0},{"date":"2026-08-06","close":1883.0},{"date":"2026-08-07","close":1876.0},{"date":"2026-08-10","close":1921.0},{"date":"2026-08-11","close":1948.0},{"date":"2026-08-12","close":1969.0},{"date":"2026-08-13","close":1940.0},{"date":"2026-08-14","close":1942.0},{"date":"2026-08-18","close":1942.0},{"date":"2026-08-19","close":1923.0},{"date":"2026-08-20","close":1908.0},{"date":"2026-08-21","close":1873.0},{"date":"2026-08-24","close":1909.0},{"date":"2026-08-25","close":1932.0},{"date":"2026-08-26","close":1933.0},{"date":"2026-08-27","close":1925.0},{"date":"2026-08-28","close":1939.0},{"date":"2026-08-31","close":1933.0},{"date":"2026-09-01","close":1933.0},{"date":"2026-09-02","close":1917.0},{"date":"2026-09-03","close":1903.0},{"date":"2026-09-04","close":1907.0},{"date":"2026-09-07","close":1899.0},{"date":"2026-09-08","close":1894.0},{"date":"2026-09-09","close":1955.0},{"date":"2026-09-10","close":1910.0},{"date":"2026-09-11","close":1927.0},{"date":"2026-09-14","close":1956.0},{"date":"2026-09-15","close":1929.0},{"date":"2026-09-16","close":1947.0},{"date":"2026-09-17","close":1919.0},{"date":"2026-09-18","close":1906.0},{"date":"2026-09-21","close":1906.0},{"date":"2026-09-22","close":1902.0},{"date":"2026-09-23","close":1898.0},{"date":"2026-09-28","close":1907.0},{"date":"2026-09-29","close":1899.0},{"date":"2026-09-30","close":1922.0},{"date":"2026-10-01","close":1946.0},{"date":"2026-10-02","close":1945.0},{"date":"2026-10-06","close":1949.0},{"date":"2026-10-07","close":1921.0},{"date":"2026-10-08","close":1933.0},{"date":"2026-10-12","close":1924.0},{"date":"2026-10-13","close":1883.0},{"date":"2026-10-14","close":1928.0},{"date":"2026-10-15","close":1840.0},{"date":"2026-10-16","close":1907.0},{"date":"2026-10-19","close":1928.0},{"date":"2026-10-20","close":1892.0},{"date":"2026-10-21","close":1908.0},{"date":"2026-10-22","close":1876.0},{"date":"2026-10-23","close":1849.0}],"chart_data":[{"date":"2024-10-23","open":2547,"high":2603,"low":2547,"close":2589,"volume":18518,"rsi_14":33.82,"sma_20":2826.5,"sma_60":2850.0,"sma_120":2978.29},{"date":"2024-10-24","open":2589,"high":2641,"low":2571,"close":2608,"volume":49088,"rsi_14":36.62,"sma_20":2822.5,"sma_60":2846.25,"sma_120":2974.5},{"date":"2024-10-25","open":2608,"high":2627,"low":2580,"close":2627,"volume":20267,"rsi_14":42.86,"sma_20":2819.25,"sma_60":2843.75,"sma_120":2970.92},{"date":"2024-10-28","open":2627,"high":2636,"low":2566,"close":2571,"volume":66485,"rsi_14":33.33,"sma_20":2812.75,"sma_60":2840.83,"sma_120":2967.17},{"date":"2024-10-29","open":2571,"high":2627,"low":2571,"close":2617,"volume":21205,"rsi_14":42.86,"sma_20":2808.25,"sma_60":2838.0,"sma_120":2963.33},{"date":"2024-10-30","open":2613,"high":2767,"low":2613,"close":2725,"volume":194646,"rsi_14":54.72,"sma_20":2808.5,"sma_60":2837.25,"sma_120":2960.0},{"date":"2024-10-31","open":2725,"high":2725,"low":2636,"close":2669,"volume":84048,"rsi_14":51.33,"sma_20":2807.25,"sma_60":2835.5,"sma_120":2956.5},{"date":"2024-11-01","open":2669,"high":2678,"low":2585,"close":2594,"volume":155659,"rsi_14":51.79,"sma_20":2801.75,"sma_60":2832.33,"sma_120":2952.54},{"date":"2024-11-04","open":2594,"high":2641,"low":2575,"close":2622,"volume":45350,"rsi_14":57.66,"sma_20":2799.0,"sma_60":2829.58,"sma_120":2948.71},{"date":"2024-11-05","open":2594,"high":2641,"low":2594,"close":2613,"volume":23679,"rsi_14":56.25,"sma_20":2794.75,"sma_60":2827.58,"sma_120":2944.5},{"date":"2024-11-06","open":2622,"high":2631,"low":2575,"close":2617,"volume":43858,"rsi_14":57.14,"sma_20":2791.75,"sma_60":2830.58,"sma_120":2940.71},{"date":"2024-11-07","open":2631,"high":2636,"low":2603,"close":2622,"volume":38654,"rsi_14":54.29,"sma_20":2788.75,"sma_60":2831.92,"sma_120":2936.92},{"date":"2024-11-08","open":2622,"high":2669,"low":2622,"close":2659,"volume":47225,"rsi_14":58.04,"sma_20":2789.0,"sma_60":2832.75,"sma_120":2933.21},{"date":"2024-11-11","open":2659,"high":2659,"low":2585,"close":2631,"volume":61011,"rsi_14":57.52,"sma_20":2792.0,"sma_60":2832.83,"sma_120":2929.46},{"date":"2024-11-12","open":2631,"high":2636,"low":2547,"close":2557,"volume":86017,"rsi_14":47.11,"sma_20":2792.75,"sma_60":2830.92,"sma_120":2925.17},{"date":"2024-11-13","open":2538,"high":2585,"low":2538,"close":2566,"volume":52496,"rsi_14":46.22,"sma_20":2793.75,"sma_60":2828.83,"sma_120":2921.33},{"date":"2024-11-14","open":2585,"high":2585,"low":2524,"close":2566,"volume":49146,"rsi_14":44.35,"sma_20":2795.0,"sma_60":2826.33,"sma_120":2917.96},{"date":"2024-11-15","open":2571,"high":2603,"low":2529,"close":2585,"volume":129602,"rsi_14":51.4,"sma_20":2795.25,"sma_60":2824.25,"sma_120":2915.12},{"date":"2024-11-18","open":2585,"high":2669,"low":2571,"close":2603,"volume":89936,"rsi_14":48.51,"sma_20":2796.75,"sma_60":2822.0,"sma_120":2912.46},{"date":"2024-11-19","open":2585,"high":2715,"low":2585,"close":2669,"volume":108560,"rsi_14":43.48,"sma_20":2803.0,"sma_60":2821.17,"sma_120":2910.33},{"date":"2024-11-20","open":2669,"high":2781,"low":2669,"close":2762,"volume":252821,"rsi_14":60.0,"sma_20":2812.25,"sma_60":2822.17,"sma_120":2909.17},{"date":"2024-11-21","open":2785,"high":2902,"low":2762,"close":2869,"volume":593042,"rsi_14":77.57,"sma_20":2826.25,"sma_60":2824.92,"sma_120":2909.29},{"date":"2024-11-22","open":2832,"high":2897,"low":2799,"close":2855,"volume":231507,"rsi_14":74.04,"sma_20":2838.5,"sma_60":2827.58,"sma_120":2909.33},{"date":"2024-11-25","open":2846,"high":2860,"low":2673,"close":2827,"volume":397303,"rsi_14":71.3,"sma_20":2852.25,"sma_60":2829.83,"sma_120":2909.25},{"date":"2024-11-26","open":2818,"high":2818,"low":2734,"close":2767,"volume":138365,"rsi_14":63.33,"sma_20":2860.25,"sma_60":2831.42,"sma_120":2908.33},{"date":"2024-11-27","open":2767,"high":2818,"low":2734,"close":2767,"volume":131783,"rsi_14":63.03,"sma_20":2862.5,"sma_60":2833.08,"sma_120":2907.33},{"date":"2024-11-28","open":2790,"high":2804,"low":2739,"close":2739,"volume":98853,"rsi_14":57.26,"sma_20":2866.25,"sma_60":2834.75,"sma_120":2905.75},{"date":"2024-11-29","open":2739,"high":2743,"low":2641,"close":2701,"volume":145970,"rsi_14":56.3,"sma_20":2872.0,"sma_60":2836.0,"sma_120":2903.79},{"date":"2024-12-02","open":2687,"high":2706,"low":2585,"close":2617,"volume":113180,"rsi_14":55.37,"sma_20":2871.75,"sma_60":2835.25,"sma_120":2900.71},{"date":"2024-12-03","open":2594,"high":2669,"low":2594,"close":2636,"volume":58441,"rsi_14":56.1,"sma_20":2873.0,"sma_60":2834.92,"sma_120":2898.17},{"date":"2024-12-04","open":2743,"high":3322,"low":2664,"close":3177,"volume":6697317,"rsi_14":77.41,"sma_20":2903.0,"sma_60":2844.17,"sma_120":2900.58},{"date":"2024-12-05","open":2958,"high":2958,"low":2720,"close":2804,"volume":1588724,"rsi_14":57.46,"sma_20":2912.75,"sma_60":2847.17,"sma_120":2899.88},{"date":"2024-12-06","open":2809,"high":3312,"low":2804,"close":3112,"volume":5856944,"rsi_14":64.46,"sma_20":2937.0,"sma_60":2856.58,"sma_120":2901.83},{"date":"2024-12-09","open":3312,"high":4045,"low":3079,"close":4045,"volume":14982458,"rsi_14":76.2,"sma_20":3012.75,"sma_60":2883.08,"sma_120":2912.04},{"date":"2024-12-10","open":4236,"high":4777,"low":3924,"close":4264,"volume":12178828,"rsi_14":77.29,"sma_20":3104.25,"sma_60":2913.33,"sma_120":2924.21},{"date":"2024-12-11","open":4432,"high":4572,"low":4078,"close":4376,"volume":3332692,"rsi_14":77.33,"sma_20":3201.25,"sma_60":2945.5,"sma_120":2937.5},{"date":"2024-12-12","open":4344,"high":4623,"low":4236,"close":4465,"volume":1190400,"rsi_14":78.42,"sma_20":3303.0,"sma_60":2979.25,"sma_120":2951.83},{"date":"2024-12-13","open":4418,"high":4432,"low":4250,"close":4432,"volume":615318,"rsi_14":78.29,"sma_20":3402.0,"sma_60":3012.0,"sma_120":2965.83},{"date":"2024-12-16","open":5132,"high":5132,"low":4600,"close":4628,"volume":1339478,"rsi_14":81.32,"sma_20":3510.5,"sma_60":3047.92,"sma_120":2981.54},{"date":"2024-12-17","open":4507,"high":4572,"low":3970,"close":4152,"volume":2197299,"rsi_14":70.09,"sma_20":3590.0,"sma_60":3075.08,"sma_120":2993.08},{"date":"2024-12-18","open":4162,"high":5057,"low":3928,"close":4525,"volume":19631253,"rsi_14":73.55,"sma_20":3684.5,"sma_60":3107.75,"sma_120":3008.29},{"date":"2024-12-19","open":4572,"high":4955,"low":4558,"close":4768,"volume":11090371,"rsi_14":75.85,"sma_20":3786.25,"sma_60":3145.0,"sma_120":3025.79},{"date":"2024-12-20","open":4661,"high":4815,"low":4325,"close":4404,"volume":2867634,"rsi_14":70.88,"sma_20":3869.25,"sma_60":3175.67,"sma_120":3040.12},{"date":"2024-12-23","open":4409,"high":5291,"low":4409,"close":4917,"volume":21963324,"rsi_14":73.9,"sma_20":3981.25,"sma_60":3215.42,"sma_120":3058.96},{"date":"2024-12-24","open":4992,"high":5123,"low":4759,"close":4796,"volume":3897098,"rsi_14":68.6,"sma_20":4090.0,"sma_60":3252.83,"sma_120":3076.79},{"date":"2024-12-26","open":4796,"high":4945,"low":4367,"close":4469,"volume":2578431,"rsi_14":69.34,"sma_20":4181.25,"sma_60":3284.08,"sma_120":3091.71},{"date":"2024-12-27","open":4541,"high":4996,"low":4269,"close":4403,"volume":6487896,"rsi_14":64.13,"sma_20":4264.5,"sma_60":3312.67,"sma_120":3104.96},{"date":"2024-12-30","open":4278,"high":4441,"low":4254,"close":4350,"volume":1059554,"rsi_14":52.97,"sma_20":4347.0,"sma_60":3340.25,"sma_120":3117.96},{"date":"2025-01-02","open":4536,"high":4761,"low":4422,"close":4647,"volume":2993674,"rsi_14":53.95,"sma_20":4449.5,"sma_60":3373.42,"sma_120":3133.46},{"date":"2025-01-03","open":4723,"high":5704,"low":4661,"close":5455,"volume":16819758,"rsi_14":61.66,"sma_20":4593.25,"sma_60":3420.33,"sma_120":3155.92},{"date":"2025-01-06","open":5369,"high":5407,"low":4852,"close":4977,"volume":3385297,"rsi_14":54.38,"sma_20":4683.0,"sma_60":3459.25,"sma_120":3174.17},{"date":"2025-01-07","open":5025,"high":5264,"low":4958,"close":5130,"volume":2555927,"rsi_14":56.28,"sma_20":4800.75,"sma_60":3500.75,"sma_120":3193.75},{"date":"2025-01-08","open":5101,"high":5522,"low":5082,"close":5264,"volume":4570291,"rsi_14":55.64,"sma_20":4909.0,"sma_60":3545.0,"sma_120":3214.54},{"date":"2025-01-09","open":5187,"high":5331,"low":5044,"close":5283,"volume":1834068,"rsi_14":62.44,"sma_20":4968.25,"sma_60":3591.0,"sma_120":3235.5},{"date":"2025-01-10","open":6049,"high":6460,"low":5522,"close":5742,"volume":20168581,"rsi_14":63.13,"sma_20":5039.75,"sma_60":3645.58,"sma_120":3260.46},{"date":"2025-01-13","open":5647,"high":5762,"low":5427,"close":5513,"volume":2761509,"rsi_14":57.45,"sma_20":5093.25,"sma_60":3696.08,"sma_120":3283.5},{"date":"2025-01-14","open":5513,"high":6039,"low":5484,"close":5800,"volume":7425226,"rsi_14":65.69,"sma_20":5157.0,"sma_60":3751.67,"sma_120":3309.25},{"date":"2025-01-15","open":5886,"high":6058,"low":5360,"close":5752,"volume":6332408,"rsi_14":59.81,"sma_20":5220.0,"sma_60":3805.75,"sma_120":3334.25},{"date":"2025-01-16","open":5723,"high":5857,"low":5618,"close":5790,"volume":1961762,"rsi_14":62.36,"sma_20":5274.5,"sma_60":3860.58,"sma_120":3359.71},{"date":"2025-01-17","open":5771,"high":6891,"low":5742,"close":6709,"volume":13890094,"rsi_14":75.87,"sma_20":5402.5,"sma_60":3931.83,"sma_120":3392.83},{"date":"2025-01-20","open":6604,"high":6671,"low":5876,"close":5876,"volume":4734187,"rsi_14":65.49,"sma_20":5467.0,"sma_60":3987.92,"sma_120":3418.96},{"date":"2025-01-21","open":5886,"high":6010,"low":5503,"close":5675,"volume":2224583,"rsi_14":63.51,"sma_20":5508.0,"sma_60":4040.17,"sma_120":3443.21},{"date":"2025-01-22","open":5599,"high":5666,"low":5159,"close":5187,"volume":2296615,"rsi_14":55.31,"sma_20":5543.0,"sma_60":4083.58,"sma_120":3463.67},{"date":"2025-01-23","open":5034,"high":5398,"low":5025,"close":5187,"volume":2307933,"rsi_14":46.88,"sma_20":5550.5,"sma_60":4128.0,"sma_120":3484.42},{"date":"2025-01-24","open":5168,"high":5417,"low":5082,"close":5254,"volume":1339242,"rsi_14":53.58,"sma_20":5568.0,"sma_60":4172.75,"sma_120":3505.38},{"date":"2025-01-31","open":5321,"high":5666,"low":5302,"close":5407,"volume":2924280,"rsi_14":53.58,"sma_20":5611.0,"sma_60":4218.25,"sma_120":3527.75},{"date":"2025-02-03","open":5206,"high":5235,"low":4690,"close":4881,"volume":2292912,"rsi_14":45.52,"sma_20":5636.0,"sma_60":4255.58,"sma_120":3545.54},{"date":"2025-02-04","open":4862,"high":4967,"low":4824,"close":4900,"volume":870880,"rsi_14":45.52,"sma_20":5664.75,"sma_60":4294.58,"sma_120":3563.46},{"date":"2025-02-05","open":4843,"high":4919,"low":4766,"close":4795,"volume":805809,"rsi_14":37.9,"sma_20":5672.5,"sma_60":4331.25,"sma_120":3580.42},{"date":"2025-02-06","open":4795,"high":4881,"low":4718,"close":4747,"volume":547903,"rsi_14":39.74,"sma_20":5635.5,"sma_60":4367.25,"sma_120":3597.42},{"date":"2025-02-07","open":4666,"high":4685,"low":4383,"close":4450,"volume":1458043,"rsi_14":31.97,"sma_20":5608.0,"sma_60":4398.0,"sma_120":3614.29},{"date":"2025-02-10","open":4403,"high":4498,"low":4321,"close":4383,"volume":984420,"rsi_14":31.81,"sma_20":5569.0,"sma_60":4427.5,"sma_120":3629.71},{"date":"2025-02-11","open":4355,"high":4469,"low":4307,"close":4469,"volume":523912,"rsi_14":32.66,"sma_20":5527.5,"sma_60":4457.83,"sma_120":3645.29},{"date":"2025-02-12","open":4446,"high":4479,"low":4010,"close":4235,"volume":1925977,"rsi_14":10.41,"sma_20":5472.75,"sma_60":4484.58,"sma_120":3658.71},{"date":"2025-02-13","open":4187,"high":4364,"low":4144,"close":4307,"volume":932653,"rsi_14":16.8,"sma_20":5397.75,"sma_60":4513.92,"sma_120":3672.42},{"date":"2025-02-14","open":4307,"high":4393,"low":4249,"close":4350,"volume":593069,"rsi_14":19.96,"sma_20":5337.0,"sma_60":4543.83,"sma_120":3686.33},{"date":"2025-02-17","open":4379,"high":4393,"low":4316,"close":4321,"volume":366614,"rsi_14":25.21,"sma_20":5259.75,"sma_60":4573.25,"sma_120":3699.79},{"date":"2025-02-18","open":4336,"high":4379,"low":4240,"close":4369,"volume":512621,"rsi_14":27.2,"sma_20":5187.5,"sma_60":4603.17,"sma_120":3713.71},{"date":"2025-02-19","open":4336,"high":4450,"low":4259,"close":4403,"volume":512877,"rsi_14":25.82,"sma_20":5115.0,"sma_60":4633.33,"sma_120":3727.67},{"date":"2025-02-20","open":4403,"high":4441,"low":4283,"close":4345,"volume":466986,"rsi_14":18.1,"sma_20":4991.5,"sma_60":4661.33,"sma_120":3741.25},{"date":"2025-02-21","open":4336,"high":4450,"low":4302,"close":4417,"volume":494790,"rsi_14":30.83,"sma_20":4915.25,"sma_60":4688.92,"sma_120":3755.54},{"date":"2025-02-24","open":4345,"high":5101,"low":4326,"close":4761,"volume":8765062,"rsi_14":45.48,"sma_20":4867.5,"sma_60":4720.58,"sma_120":3772.75},{"date":"2025-02-25","open":4766,"high":4891,"low":4699,"close":4804,"volume":1038915,"rsi_14":50.32,"sma_20":4847.5,"sma_60":4753.25,"sma_120":3790.42},{"date":"2025-02-26","open":4795,"high":4900,"low":4642,"close":4642,"volume":768985,"rsi_14":46.69,"sma_20":4819.0,"sma_60":4783.58,"sma_120":3806.71},{"date":"2025-02-27","open":4685,"high":5101,"low":4661,"close":4862,"volume":2245530,"rsi_14":63.61,"sma_20":4798.5,"sma_60":4818.83,"sma_120":3825.12},{"date":"2025-02-28","open":4766,"high":4771,"low":4651,"close":4704,"volume":639462,"rsi_14":60.0,"sma_20":4761.75,"sma_60":4851.33,"sma_120":3842.21},{"date":"2025-03-04","open":4651,"high":4658,"low":4292,"close":4302,"volume":850785,"rsi_14":45.64,"sma_20":4731.5,"sma_60":4877.33,"sma_120":3856.04},{"date":"2025-03-05","open":4230,"high":4651,"low":4225,"close":4522,"volume":1350010,"rsi_14":57.54,"sma_20":4711.75,"sma_60":4907.83,"sma_120":3871.92},{"date":"2025-03-06","open":4489,"high":4551,"low":4336,"close":4551,"volume":587204,"rsi_14":56.56,"sma_20":4699.0,"sma_60":4940.33,"sma_120":3887.79},{"date":"2025-03-07","open":4551,"high":4656,"low":4225,"close":4393,"volume":977253,"rsi_14":51.09,"sma_20":4680.5,"sma_60":4969.75,"sma_120":3902.33},{"date":"2025-03-10","open":4273,"high":4441,"low":4168,"close":4426,"volume":398925,"rsi_14":52.66,"sma_20":4679.25,"sma_60":4990.08,"sma_120":3917.12},{"date":"2025-03-11","open":4297,"high":4388,"low":4288,"close":4331,"volume":238968,"rsi_14":49.06,"sma_20":4676.5,"sma_60":5015.42,"sma_120":3931.29},{"date":"2025-03-12","open":4307,"high":4493,"low":4307,"close":4441,"volume":317508,"rsi_14":50.91,"sma_20":4675.0,"sma_60":5037.17,"sma_120":3946.88},{"date":"2025-03-13","open":4441,"high":4603,"low":4326,"close":4536,"volume":422377,"rsi_14":54.46,"sma_20":4690.75,"sma_60":5043.92,"sma_120":3963.5},{"date":"2025-03-14","open":4527,"high":4613,"low":4493,"close":4551,"volume":292159,"rsi_14":53.21,"sma_20":4703.5,"sma_60":5047.0,"sma_120":3980.17},{"date":"2025-03-17","open":4551,"high":4843,"low":4489,"close":4814,"volume":800397,"rsi_14":51.31,"sma_20":4727.75,"sma_60":5052.67,"sma_120":3999.08},{"date":"2025-03-18","open":4766,"high":4977,"low":4737,"close":4919,"volume":645941,"rsi_14":52.78,"sma_20":4759.0,"sma_60":5058.58,"sma_120":4018.92},{"date":"2025-03-19","open":4891,"high":4910,"low":4647,"close":4699,"volume":643934,"rsi_14":51.35,"sma_20":4776.25,"sma_60":5061.25,"sma_120":4036.62},{"date":"2025-03-20","open":4603,"high":4680,"low":4383,"close":4407,"volume":788597,"rsi_14":39.65,"sma_20":4776.5,"sma_60":5055.33,"sma_120":4051.62},{"date":"2025-03-21","open":4288,"high":4426,"low":4288,"close":4316,"volume":356648,"rsi_14":40.9,"sma_20":4775.0,"sma_60":5056.33,"sma_120":4065.71},{"date":"2025-03-24","open":4273,"high":4546,"low":4230,"close":4474,"volume":500063,"rsi_14":54.57,"sma_20":4778.0,"sma_60":5053.42,"sma_120":4080.58},{"date":"2025-03-25","open":4479,"high":4613,"low":4403,"close":4560,"volume":500041,"rsi_14":51.09,"sma_20":4767.5,"sma_60":5047.67,"sma_120":4096.33},{"date":"2025-03-26","open":4560,"high":4728,"low":4316,"close":4407,"volume":722753,"rsi_14":46.17,"sma_20":4746.75,"sma_60":5045.75,"sma_120":4110.71},{"date":"2025-03-27","open":4407,"high":4690,"low":4302,"close":4469,"volume":796968,"rsi_14":52.15,"sma_20":4737.75,"sma_60":5035.75,"sma_120":4125.58},{"date":"2025-03-28","open":4469,"high":4469,"low":4369,"close":4446,"volume":252415,"rsi_14":50.54,"sma_20":4716.0,"sma_60":5027.5,"sma_120":4140.17},{"date":"2025-03-31","open":4355,"high":4359,"low":4135,"close":4182,"volume":438707,"rsi_14":46.17,"sma_20":4688.75,"sma_60":5020.5,"sma_120":4152.29},{"date":"2025-04-01","open":4135,"high":5187,"low":4120,"close":4919,"volume":5985786,"rsi_14":59.33,"sma_20":4721.0,"sma_60":5029.5,"sma_120":4171.08},{"date":"2025-04-02","open":4958,"high":5015,"low":4627,"close":4709,"volume":2097590,"rsi_14":53.21,"sma_20":4730.75,"sma_60":5035.75,"sma_120":4188.0},{"date":"2025-04-03","open":4690,"high":5025,"low":4292,"close":4594,"volume":4146058,"rsi_14":50.77,"sma_20":4733.0,"sma_60":5034.83,"sma_120":4204.12},{"date":"2025-04-04","open":4661,"high":5972,"low":4197,"close":5972,"volume":8492398,"rsi_14":64.86,"sma_20":4815.5,"sma_60":5043.83,"sma_120":4232.08},{"date":"2025-04-07","open":6747,"high":7762,"low":6747,"close":7762,"volume":9972240,"rsi_14":75.47,"sma_20":4989.75,"sma_60":5092.33,"sma_120":4275.79},{"date":"2025-04-08","open":8451,"high":9293,"low":7542,"close":7771,"volume":24819802,"rsi_14":78.61,"sma_20":5169.5,"sma_60":5138.33,"sma_120":4319.54},{"date":"2025-04-09","open":8000,"high":8760,"low":7270,"close":7440,"volume":6947855,"rsi_14":73.68,"sma_20":5309.5,"sma_60":5170.67,"sma_120":4357.83},{"date":"2025-04-10","open":7073,"high":7743,"low":6776,"close":7398,"volume":8227665,"rsi_14":76.05,"sma_20":5459.0,"sma_60":5207.5,"sma_120":4399.25},{"date":"2025-04-11","open":7465,"high":7647,"low":6580,"close":6604,"volume":6441842,"rsi_14":66.25,"sma_20":5566.25,"sma_60":5222.5,"sma_120":4434.04},{"date":"2025-04-14","open":6690,"high":7446,"low":6652,"close":6652,"volume":8247835,"rsi_14":66.05,"sma_20":5662.25,"sma_60":5242.33,"sma_120":4469.21},{"date":"2025-04-15","open":6738,"high":6910,"low":6326,"close":6699,"volume":5037159,"rsi_14":67.89,"sma_20":5755.25,"sma_60":5258.0,"sma_120":4504.83},{"date":"2025-04-16","open":6958,"high":7159,"low":6728,"close":6766,"volume":4930930,"rsi_14":67.91,"sma_20":5863.25,"sma_60":5275.67,"sma_120":4540.71},{"date":"2025-04-17","open":6766,"high":6776,"low":6135,"close":6412,"volume":4058805,"rsi_14":64.58,"sma_20":5968.0,"sma_60":5286.5,"sma_120":4573.54},{"date":"2025-04-18","open":6891,"high":8336,"low":6776,"close":8336,"volume":20593975,"rsi_14":74.72,"sma_20":6178.0,"sma_60":5314.83,"sma_120":4623.33},{"date":"2025-04-21","open":7848,"high":8585,"low":6987,"close":7188,"volume":22117671,"rsi_14":62.87,"sma_20":6319.75,"sma_60":5337.67,"sma_120":4662.79},{"date":"2025-04-22","open":7082,"high":7245,"low":6594,"close":6814,"volume":6803888,"rsi_14":61.73,"sma_20":6437.5,"sma_60":5357.5,"sma_120":4698.83},{"date":"2025-04-23","open":6833,"high":7054,"low":6221,"close":6374,"volume":5112059,"rsi_14":59.57,"sma_20":6540.25,"sma_60":5378.17,"sma_120":4730.88},{"date":"2025-04-24","open":6345,"high":7025,"low":5982,"close":6451,"volume":20424584,"rsi_14":52.99,"sma_20":6643.75,"sma_60":5400.17,"sma_120":4764.08},{"date":"2025-04-25","open":6278,"high":6776,"low":6049,"close":6077,"volume":9174673,"rsi_14":37.21,"sma_20":6729.0,"sma_60":5414.5,"sma_120":4793.62},{"date":"2025-04-28","open":5838,"high":5963,"low":4498,"close":4584,"volume":11204588,"rsi_14":30.25,"sma_20":6750.0,"sma_60":5400.17,"sma_120":4809.21},{"date":"2025-04-29","open":4503,"high":4733,"low":3211,"close":3211,"volume":20633105,"rsi_14":27.76,"sma_20":6660.75,"sma_60":5371.08,"sma_120":4813.33},{"date":"2025-04-30","open":2967,"high":3058,"low":2842,"close":2890,"volume":9795791,"rsi_14":24.49,"sma_20":6565.75,"sma_60":5336.08,"sma_120":4815.33},{"date":"2025-05-02","open":2838,"high":2919,"low":2833,"close":2847,"volume":2369655,"rsi_14":26.76,"sma_20":6474.5,"sma_60":5302.17,"sma_120":4816.71},{"date":"2025-05-07","open":2823,"high":2967,"low":2823,"close":2967,"volume":2339666,"rsi_14":27.41,"sma_20":6317.5,"sma_60":5271.17,"sma_120":4819.21},{"date":"2025-05-08","open":2986,"high":3005,"low":2933,"close":2981,"volume":1508527,"rsi_14":27.11,"sma_20":6067.75,"sma_60":5245.58,"sma_120":4821.79},{"date":"2025-05-09","open":3005,"high":3039,"low":2886,"close":3039,"volume":2044411,"rsi_14":27.02,"sma_20":5820.5,"sma_60":5222.17,"sma_120":4824.83},{"date":"2025-05-12","open":2957,"high":3110,"low":2919,"close":3048,"volume":2521563,"rsi_14":28.34,"sma_20":5607.75,"sma_60":5197.42,"sma_120":4827.62},{"date":"2025-05-13","open":3082,"high":3249,"low":3048,"close":3134,"volume":3263047,"rsi_14":6.13,"sma_20":5385.0,"sma_60":5178.25,"sma_120":4831.42},{"date":"2025-05-14","open":3120,"high":3297,"low":3091,"close":3221,"volume":2616771,"rsi_14":9.24,"sma_20":5208.25,"sma_60":5159.33,"sma_120":4836.62},{"date":"2025-05-15","open":3177,"high":3398,"low":3106,"close":3283,"volume":3378882,"rsi_14":11.24,"sma_20":5032.25,"sma_60":5140.75,"sma_120":4842.29},{"date":"2025-05-16","open":3350,"high":3355,"low":3139,"close":3173,"volume":1300753,"rsi_14":12.12,"sma_20":4848.0,"sma_60":5120.75,"sma_120":4847.0},{"date":"2025-05-19","open":3125,"high":3259,"low":3063,"close":3182,"volume":1022765,"rsi_14":10.7,"sma_20":4660.75,"sma_60":5100.08,"sma_120":4851.62},{"date":"2025-05-20","open":3187,"high":3221,"low":3077,"close":3182,"volume":894564,"rsi_14":11.76,"sma_20":4492.0,"sma_60":5078.83,"sma_120":4856.08},{"date":"2025-05-21","open":3221,"high":3225,"low":3139,"close":3168,"volume":562771,"rsi_14":19.29,"sma_20":4222.0,"sma_60":5058.33,"sma_120":4859.83},{"date":"2025-05-22","open":3158,"high":3173,"low":3096,"close":3134,"volume":487756,"rsi_14":46.04,"sma_20":4010.25,"sma_60":5036.0,"sma_120":4862.46},{"date":"2025-05-23","open":3110,"high":3158,"low":3096,"close":3115,"volume":415128,"rsi_14":66.91,"sma_20":3817.0,"sma_60":5007.33,"sma_120":4863.96},{"date":"2025-05-26","open":3082,"high":3182,"low":3063,"close":3130,"volume":424839,"rsi_14":72.18,"sma_20":3647.5,"sma_60":4978.17,"sma_120":4865.71},{"date":"2025-05-27","open":3144,"high":3144,"low":3024,"close":3063,"volume":397439,"rsi_14":58.2,"sma_20":3470.5,"sma_60":4950.67,"sma_120":4867.12},{"date":"2025-05-28","open":3058,"high":3115,"low":3029,"close":3077,"volume":407454,"rsi_14":58.2,"sma_20":3313.75,"sma_60":4919.58,"sma_120":4869.21},{"date":"2025-05-29","open":3077,"high":3120,"low":3024,"close":3039,"volume":504073,"rsi_14":50.0,"sma_20":3233.0,"sma_60":4890.58,"sma_120":4870.96},{"date":"2025-05-30","open":3039,"high":3039,"low":2976,"close":3020,"volume":429680,"rsi_14":47.5,"sma_20":3223.0,"sma_60":4868.25,"sma_120":4872.79},{"date":"2025-06-02","open":3015,"high":3043,"low":2938,"close":3000,"volume":387724,"rsi_14":36.79,"sma_20":3228.75,"sma_60":4841.75,"sma_120":4874.79},{"date":"2025-06-04","open":2967,"high":3050,"low":2967,"close":3005,"volume":432198,"rsi_14":24.72,"sma_20":3237.0,"sma_60":4814.83,"sma_120":4877.58},{"date":"2025-06-05","open":3010,"high":3063,"low":2986,"close":3024,"volume":400392,"rsi_14":16.25,"sma_20":3240.0,"sma_60":4791.0,"sma_120":4880.38},{"date":"2025-06-09","open":3034,"high":3187,"low":3024,"close":3082,"volume":1548877,"rsi_14":36.23,"sma_20":3245.25,"sma_60":4767.58,"sma_120":4878.83},{"date":"2025-06-10","open":3115,"high":3158,"low":3063,"close":3125,"volume":556988,"rsi_14":42.11,"sma_20":3249.75,"sma_60":4746.58,"sma_120":4881.0},{"date":"2025-06-11","open":3115,"high":3139,"low":3072,"close":3082,"volume":423331,"rsi_14":37.65,"sma_20":3251.5,"sma_60":4722.92,"sma_120":4880.04},{"date":"2025-06-12","open":3091,"high":3106,"low":3048,"close":3091,"volume":360685,"rsi_14":40.48,"sma_20":3249.25,"sma_60":4697.75,"sma_120":4870.83},{"date":"2025-06-13","open":3091,"high":3101,"low":2996,"close":3048,"volume":494508,"rsi_14":39.53,"sma_20":3240.25,"sma_60":4671.58,"sma_120":4859.29},{"date":"2025-06-16","open":3034,"high":3163,"low":3000,"close":3158,"volume":665325,"rsi_14":54.29,"sma_20":3233.75,"sma_60":4642.75,"sma_120":4847.71},{"date":"2025-06-17","open":3139,"high":3177,"low":3101,"close":3139,"volume":540624,"rsi_14":50.94,"sma_20":3232.0,"sma_60":4611.75,"sma_120":4835.17},{"date":"2025-06-18","open":3134,"high":3182,"low":3015,"close":3043,"volume":677565,"rsi_14":48.21,"sma_20":3224.75,"sma_60":4582.92,"sma_120":4822.08},{"date":"2025-06-19","open":3072,"high":3082,"low":2948,"close":2991,"volume":552635,"rsi_14":42.5,"sma_20":3214.75,"sma_60":4558.25,"sma_120":4806.79},{"date":"2025-06-20","open":2981,"high":3039,"low":2953,"close":3024,"volume":548068,"rsi_14":48.74,"sma_20":3207.25,"sma_60":4535.75,"sma_120":4796.04},{"date":"2025-06-23","open":3010,"high":3015,"low":2924,"close":2938,"volume":451927,"rsi_14":43.61,"sma_20":3197.0,"sma_60":4509.0,"sma_120":4781.21},{"date":"2025-06-24","open":2953,"high":3005,"low":2938,"close":2962,"volume":412942,"rsi_14":47.01,"sma_20":3189.0,"sma_60":4481.17,"sma_120":4764.42},{"date":"2025-06-25","open":2976,"high":3015,"low":2924,"close":2938,"volume":439352,"rsi_14":44.93,"sma_20":3179.0,"sma_60":4455.58,"sma_120":4750.67},{"date":"2025-06-26","open":2943,"high":2967,"low":2905,"close":2929,"volume":361957,"rsi_14":42.65,"sma_20":3172.0,"sma_60":4428.75,"sma_120":4732.25},{"date":"2025-06-27","open":2933,"high":2933,"low":2866,"close":2871,"volume":245322,"rsi_14":33.82,"sma_20":3161.25,"sma_60":4401.33,"sma_120":4714.42},{"date":"2025-06-30","open":2866,"high":2924,"low":2862,"close":2886,"volume":185358,"rsi_14":30.77,"sma_20":3153.25,"sma_60":4378.75,"sma_120":4699.62},{"date":"2025-07-01","open":2886,"high":2943,"low":2886,"close":2924,"volume":220901,"rsi_14":37.21,"sma_20":3148.25,"sma_60":4344.0,"sma_120":4686.75},{"date":"2025-07-02","open":2933,"high":2962,"low":2866,"close":2938,"volume":216816,"rsi_14":37.69,"sma_20":3145.0,"sma_60":4313.17,"sma_120":4674.46},{"date":"2025-07-03","open":2938,"high":3048,"low":2938,"close":3024,"volume":663697,"rsi_14":48.2,"sma_20":3146.0,"sma_60":4285.83,"sma_120":4660.33},{"date":"2025-07-04","open":3043,"high":3077,"low":2996,"close":3029,"volume":432888,"rsi_14":38.46,"sma_20":3146.25,"sma_60":4234.58,"sma_120":4639.21},{"date":"2025-07-07","open":3015,"high":3043,"low":2972,"close":3029,"volume":135241,"rsi_14":39.82,"sma_20":3143.5,"sma_60":4152.17,"sma_120":4622.25},{"date":"2025-07-08","open":3010,"high":3067,"low":2972,"close":3005,"volume":465027,"rsi_14":45.92,"sma_20":3137.25,"sma_60":4069.17,"sma_120":4603.75},{"date":"2025-07-09","open":3005,"high":3020,"low":2972,"close":3000,"volume":113169,"rsi_14":51.14,"sma_20":3133.0,"sma_60":3997.42,"sma_120":4584.04},{"date":"2025-07-10","open":3000,"high":3005,"low":2957,"close":2991,"volume":183157,"rsi_14":45.78,"sma_20":3127.75,"sma_60":3920.67,"sma_120":4564.08},{"date":"2025-07-11","open":2991,"high":3039,"low":2991,"close":3024,"volume":161253,"rsi_14":62.5,"sma_20":3126.5,"sma_60":3858.33,"sma_120":4540.42},{"date":"2025-07-14","open":2996,"high":3020,"low":2976,"close":2986,"volume":137877,"rsi_14":53.33,"sma_20":3117.5,"sma_60":3794.5,"sma_120":4518.42},{"date":"2025-07-15","open":2996,"high":2996,"low":2938,"close":2972,"volume":220966,"rsi_14":54.79,"sma_20":3108.75,"sma_60":3729.58,"sma_120":4493.79},{"date":"2025-07-16","open":2943,"high":3010,"low":2943,"close":2981,"volume":156674,"rsi_14":57.53,"sma_20":3105.5,"sma_60":3663.67,"sma_120":4469.67},{"date":"2025-07-17","open":2976,"high":2986,"low":2933,"close":2976,"volume":175101,"rsi_14":67.74,"sma_20":3104.75,"sma_60":3603.83,"sma_120":4445.17},{"date":"2025-07-18","open":2976,"high":2996,"low":2948,"close":2976,"volume":213885,"rsi_14":66.1,"sma_20":3102.25,"sma_60":3510.5,"sma_120":4412.67},{"date":"2025-07-21","open":2953,"high":2996,"low":2948,"close":2948,"volume":187347,"rsi_14":54.39,"sma_20":3102.75,"sma_60":3436.67,"sma_120":4387.17},{"date":"2025-07-22","open":2962,"high":2967,"low":2900,"close":2914,"volume":230957,"rsi_14":45.9,"sma_20":3100.25,"sma_60":3368.75,"sma_120":4363.12},{"date":"2025-07-23","open":2919,"high":2943,"low":2890,"close":2905,"volume":201492,"rsi_14":22.22,"sma_20":3098.5,"sma_60":3308.33,"sma_120":4343.25},{"date":"2025-07-24","open":2909,"high":2933,"low":2881,"close":2895,"volume":189461,"rsi_14":19.57,"sma_20":3096.75,"sma_60":3246.42,"sma_120":4323.29},{"date":"2025-07-25","open":2881,"high":2905,"low":2857,"close":2862,"volume":208015,"rsi_14":16.98,"sma_20":3096.25,"sma_60":3190.42,"sma_120":4302.46},{"date":"2025-07-28","open":2876,"high":2909,"low":2823,"close":2905,"volume":298864,"rsi_14":31.58,"sma_20":3097.25,"sma_60":3161.17,"sma_120":4280.67},{"date":"2025-07-29","open":2909,"high":2914,"low":2847,"close":2871,"volume":128881,"rsi_14":28.57,"sma_20":3094.5,"sma_60":3155.25,"sma_120":4263.17},{"date":"2025-07-30","open":2857,"high":2914,"low":2857,"close":2862,"volume":150206,"rsi_14":28.57,"sma_20":3090.5,"sma_60":3154.75,"sma_120":4245.42},{"date":"2025-07-31","open":2866,"high":2900,"low":2847,"close":2886,"volume":168862,"rsi_14":26.23,"sma_20":3083.25,"sma_60":3155.42,"sma_120":4228.79},{"date":"2025-08-01","open":2852,"high":2886,"low":2775,"close":2833,"volume":521541,"rsi_14":25.0,"sma_20":3073.0,"sma_60":3153.08,"sma_120":4212.12},{"date":"2025-08-04","open":2804,"high":2866,"low":2804,"close":2833,"volume":125055,"rsi_14":26.23,"sma_20":3062.75,"sma_60":3150.5,"sma_120":4198.04},{"date":"2025-08-05","open":2852,"high":2876,"low":2838,"close":2857,"volume":211690,"rsi_14":29.69,"sma_20":3055.0,"sma_60":3147.33,"sma_120":4184.75},{"date":"2025-08-06","open":2852,"high":2866,"low":2833,"close":2862,"volume":81838,"rsi_14":31.25,"sma_20":3047.75,"sma_60":3144.08,"sma_120":4170.75},{"date":"2025-08-07","open":2852,"high":3029,"low":2838,"close":2953,"volume":557671,"rsi_14":46.99,"sma_20":3045.75,"sma_60":3140.92,"sma_120":4159.58},{"date":"2025-08-08","open":2962,"high":3034,"low":2943,"close":2991,"volume":253671,"rsi_14":55.29,"sma_20":3044.0,"sma_60":3136.92,"sma_120":4148.12},{"date":"2025-08-11","open":2986,"high":3024,"low":2981,"close":2996,"volume":175632,"rsi_14":60.76,"sma_20":3044.5,"sma_60":3131.92,"sma_120":4136.33},{"date":"2025-08-12","open":2996,"high":3048,"low":2972,"close":3039,"volume":231912,"rsi_14":66.28,"sma_20":3048.0,"sma_60":3129.58,"sma_120":4125.17},{"date":"2025-08-13","open":3039,"high":3043,"low":2953,"close":2957,"volume":218820,"rsi_14":56.44,"sma_20":3046.75,"sma_60":3125.67,"sma_120":4112.88},{"date":"2025-08-14","open":2962,"high":3039,"low":2957,"close":3000,"volume":205797,"rsi_14":64.08,"sma_20":3048.0,"sma_60":3122.5,"sma_120":4100.67},{"date":"2025-08-18","open":3000,"high":3020,"low":2938,"close":2953,"volume":198103,"rsi_14":54.81,"sma_20":3046.75,"sma_60":3118.75,"sma_120":4088.54},{"date":"2025-08-19","open":2938,"high":2972,"low":2905,"close":2948,"volume":88610,"rsi_14":58.16,"sma_20":3046.75,"sma_60":3115.5,"sma_120":4075.75},{"date":"2025-08-20","open":2929,"high":2948,"low":2871,"close":2895,"volume":143291,"rsi_14":53.27,"sma_20":3045.75,"sma_60":3111.67,"sma_120":4059.5},{"date":"2025-08-21","open":2886,"high":3005,"low":2876,"close":2881,"volume":72173,"rsi_14":49.52,"sma_20":3044.5,"sma_60":3107.33,"sma_120":4042.75},{"date":"2025-08-22","open":2871,"high":2933,"low":2871,"close":2886,"volume":69182,"rsi_14":55.79,"sma_20":3044.0,"sma_60":3104.25,"sma_120":4027.46},{"date":"2025-08-25","open":2886,"high":2909,"low":2871,"close":2886,"volume":32681,"rsi_14":55.79,"sma_20":3045.25,"sma_60":3100.92,"sma_120":4010.25},{"date":"2025-08-26","open":2905,"high":2905,"low":2862,"close":2895,"volume":127807,"rsi_14":54.35,"sma_20":3044.75,"sma_60":3098.42,"sma_120":3994.5},{"date":"2025-08-27","open":2871,"high":2909,"low":2847,"close":2881,"volume":124378,"rsi_14":52.13,"sma_20":3045.25,"sma_60":3096.0,"sma_120":3982.12},{"date":"2025-08-28","open":2895,"high":2909,"low":2862,"close":2876,"volume":121692,"rsi_14":39.47,"sma_20":3046.0,"sma_60":3093.83,"sma_120":3967.79},{"date":"2025-08-29","open":2876,"high":2890,"low":2838,"close":2847,"volume":156446,"rsi_14":29.73,"sma_20":3044.0,"sma_60":3091.08,"sma_120":3952.96},{"date":"2025-09-01","open":2852,"high":2986,"low":2852,"close":2876,"volume":236409,"rsi_14":34.18,"sma_20":3046.25,"sma_60":3088.5,"sma_120":3939.75},{"date":"2025-09-02","open":2876,"high":2919,"low":2871,"close":2919,"volume":64531,"rsi_14":34.18,"sma_20":3050.75,"sma_60":3085.67,"sma_120":3926.62},{"date":"2025-09-03","open":2914,"high":2943,"low":2871,"close":2895,"volume":80882,"rsi_14":40.3,"sma_20":3052.75,"sma_60":3081.67,"sma_120":3914.12},{"date":"2025-09-04","open":2895,"high":2948,"low":2895,"close":2914,"volume":73770,"rsi_14":35.48,"sma_20":3055.5,"sma_60":3078.75,"sma_120":3900.83},{"date":"2025-09-05","open":2900,"high":2962,"low":2895,"close":2919,"volume":146623,"rsi_14":43.4,"sma_20":3053.75,"sma_60":3075.75,"sma_120":3886.75},{"date":"2025-09-08","open":2919,"high":2938,"low":2905,"close":2909,"volume":57752,"rsi_14":42.59,"sma_20":3049.5,"sma_60":3073.33,"sma_120":3872.46},{"date":"2025-09-09","open":2900,"high":2953,"low":2881,"close":2933,"volume":202869,"rsi_14":58.33,"sma_20":3046.25,"sma_60":3069.42,"sma_120":3856.08},{"date":"2025-09-10","open":2933,"high":3144,"low":2924,"close":3039,"volume":1592234,"rsi_14":74.63,"sma_20":3046.25,"sma_60":3067.67,"sma_120":3839.71},{"date":"2025-09-11","open":3039,"high":3063,"low":3000,"close":3024,"volume":234264,"rsi_14":71.01,"sma_20":3049.75,"sma_60":3067.33,"sma_120":3825.12},{"date":"2025-09-12","open":3024,"high":3058,"low":2967,"close":3005,"volume":177824,"rsi_14":67.12,"sma_20":3050.0,"sma_60":3067.58,"sma_120":3812.92},{"date":"2025-09-15","open":3024,"high":3058,"low":2948,"close":2981,"volume":201698,"rsi_14":61.84,"sma_20":3051.5,"sma_60":3066.83,"sma_120":3801.29},{"date":"2025-09-16","open":2957,"high":2991,"low":2948,"close":2957,"volume":190513,"rsi_14":60.26,"sma_20":3052.0,"sma_60":3067.17,"sma_120":3788.08},{"date":"2025-09-17","open":2953,"high":2967,"low":2919,"close":2948,"volume":133640,"rsi_14":59.49,"sma_20":3054.75,"sma_60":3066.92,"sma_120":3774.04},{"date":"2025-09-18","open":2938,"high":2981,"low":2929,"close":2972,"volume":114077,"rsi_14":67.5,"sma_20":3060.0,"sma_60":3067.67,"sma_120":3761.62},{"date":"2025-09-19","open":3115,"high":3120,"low":3050,"close":3080,"volume":138836,"rsi_14":59.26,"sma_20":3063.25,"sma_60":3068.0,"sma_120":3748.38},{"date":"2025-09-22","open":2953,"high":2953,"low":2909,"close":2933,"volume":100792,"rsi_14":52.0,"sma_20":3065.75,"sma_60":3069.08,"sma_120":3735.21},{"date":"2025-09-23","open":2909,"high":2948,"low":2890,"close":2948,"volume":155271,"rsi_14":57.53,"sma_20":3068.5,"sma_60":3070.17,"sma_120":3724.46},{"date":"2025-09-24","open":2943,"high":2943,"low":2890,"close":2914,"volume":57569,"rsi_14":50.0,"sma_20":3070.25,"sma_60":3070.0,"sma_120":3707.0},{"date":"2025-09-25","open":2909,"high":2938,"low":2886,"close":2900,"volume":93483,"rsi_14":47.44,"sma_20":3071.5,"sma_60":3069.33,"sma_120":3691.25},{"date":"2025-09-26","open":2900,"high":2900,"low":2862,"close":2890,"volume":213518,"rsi_14":47.44,"sma_20":3073.75,"sma_60":3067.0,"sma_120":3676.42},{"date":"2025-09-29","open":2890,"high":2905,"low":2862,"close":2866,"volume":81621,"rsi_14":41.03,"sma_20":3073.25,"sma_60":3064.17,"sma_120":3649.38},{"date":"2025-09-30","open":2866,"high":2890,"low":2852,"close":2857,"volume":66503,"rsi_14":17.24,"sma_20":3070.0,"sma_60":3061.17,"sma_120":3606.67},{"date":"2025-10-01","open":2862,"high":2881,"low":2847,"close":2857,"volume":77177,"rsi_14":18.18,"sma_20":3068.0,"sma_60":3058.58,"sma_120":3563.88},{"date":"2025-10-02","open":2862,"high":2919,"low":2847,"close":2900,"volume":83865,"rsi_14":30.51,"sma_20":3067.0,"sma_60":3056.75,"sma_120":3527.08},{"date":"2025-10-10","open":2895,"high":2895,"low":2804,"close":2819,"volume":221321,"rsi_14":25.71,"sma_20":3061.75,"sma_60":3053.75,"sma_120":3487.21},{"date":"2025-10-13","open":2795,"high":2852,"low":2752,"close":2828,"volume":117929,"rsi_14":29.85,"sma_20":3057.5,"sma_60":3050.33,"sma_120":3454.33},{"date":"2025-10-14","open":2842,"high":2866,"low":2828,"close":2862,"volume":80075,"rsi_14":37.5,"sma_20":3053.75,"sma_60":3048.17,"sma_120":3421.33},{"date":"2025-10-15","open":2862,"high":2900,"low":2852,"close":2895,"volume":46094,"rsi_14":37.5,"sma_20":3046.25,"sma_60":3046.83,"sma_120":3388.21},{"date":"2025-10-16","open":2866,"high":2905,"low":2862,"close":2871,"volume":87613,"rsi_14":38.57,"sma_20":3038.25,"sma_60":3044.92,"sma_120":3354.29},{"date":"2025-10-17","open":2871,"high":2886,"low":2809,"close":2828,"volume":175027,"rsi_14":35.53,"sma_20":3029.0,"sma_60":3042.33,"sma_120":3323.08},{"date":"2025-10-20","open":2823,"high":2881,"low":2819,"close":2871,"volume":170446,"rsi_14":40.24,"sma_20":3023.25,"sma_60":3040.5,"sma_120":3275.5},{"date":"2025-10-21","open":2871,"high":2881,"low":2833,"close":2852,"volume":93953,"rsi_14":41.77,"sma_20":3017.75,"sma_60":3038.83,"sma_120":3237.75},{"date":"2025-10-22","open":2838,"high":2881,"low":2823,"close":2857,"volume":99462,"rsi_14":44.16,"sma_20":3013.0,"sma_60":3037.83,"sma_120":3203.29},{"date":"2025-10-23","open":2847,"high":2881,"low":2823,"close":2823,"volume":166783,"rsi_14":41.46,"sma_20":3004.75,"sma_60":3036.42,"sma_120":3172.38},{"date":"2025-10-24","open":2814,"high":2842,"low":2790,"close":2828,"volume":203846,"rsi_14":44.87,"sma_20":2998.5,"sma_60":3035.25,"sma_120":3140.83},{"date":"2025-10-27","open":2833,"high":2871,"low":2819,"close":2838,"volume":161290,"rsi_14":47.44,"sma_20":2993.5,"sma_60":3034.83,"sma_120":3112.62},{"date":"2025-10-28","open":2838,"high":2852,"low":2809,"close":2823,"volume":114819,"rsi_14":45.68,"sma_20":2987.0,"sma_60":3033.42,"sma_120":3097.29},{"date":"2025-10-29","open":2823,"high":2838,"low":2790,"close":2795,"volume":103770,"rsi_14":36.71,"sma_20":2980.75,"sma_60":3032.08,"sma_120":3093.67},{"date":"2025-10-30","open":2795,"high":2799,"low":2728,"close":2732,"volume":212221,"rsi_14":38.16,"sma_20":2972.0,"sma_60":3029.83,"sma_120":3092.29},{"date":"2025-10-31","open":2732,"high":2775,"low":2708,"close":2756,"volume":117867,"rsi_14":40.51,"sma_20":2965.0,"sma_60":3027.58,"sma_120":3091.5},{"date":"2025-11-03","open":2775,"high":2775,"low":2670,"close":2680,"volume":214698,"rsi_14":28.41,"sma_20":2955.25,"sma_60":3024.92,"sma_120":3089.0},{"date":"2025-11-04","open":2680,"high":2713,"low":2646,"close":2661,"volume":95149,"rsi_14":21.18,"sma_20":2945.0,"sma_60":3021.92,"sma_120":3086.21},{"date":"2025-11-05","open":2637,"high":2665,"low":2584,"close":2646,"volume":203200,"rsi_14":21.69,"sma_20":2934.0,"sma_60":3018.25,"sma_120":3082.79},{"date":"2025-11-06","open":2646,"high":2689,"low":2603,"close":2646,"volume":117479,"rsi_14":24.32,"sma_20":2921.0,"sma_60":3014.5,"sma_120":3079.29},{"date":"2025-11-07","open":2646,"high":2656,"low":2598,"close":2622,"volume":145577,"rsi_14":12.86,"sma_20":2910.75,"sma_60":3008.75,"sma_120":3074.83},{"date":"2025-11-10","open":2603,"high":2704,"low":2603,"close":2685,"volume":84441,"rsi_14":27.85,"sma_20":2903.25,"sma_60":3003.42,"sma_120":3070.17},{"date":"2025-11-11","open":2685,"high":2723,"low":2646,"close":2651,"volume":99903,"rsi_14":24.71,"sma_20":2892.25,"sma_60":2997.42,"sma_120":3064.67},{"date":"2025-11-12","open":2651,"high":2708,"low":2646,"close":2689,"volume":56881,"rsi_14":33.72,"sma_20":2881.5,"sma_60":2991.33,"sma_120":3060.46},{"date":"2025-11-13","open":2689,"high":2723,"low":2675,"close":2704,"volume":260090,"rsi_14":35.23,"sma_20":2872.75,"sma_60":2986.92,"sma_120":3056.29},{"date":"2025-11-14","open":2680,"high":2737,"low":2661,"close":2680,"volume":243951,"rsi_14":31.87,"sma_20":2865.0,"sma_60":2981.33,"sma_120":3051.92},{"date":"2025-11-17","open":2685,"high":2689,"low":2642,"close":2675,"volume":64222,"rsi_14":32.58,"sma_20":2854.75,"sma_60":2976.5,"sma_120":3047.62},{"date":"2025-11-18","open":2675,"high":2675,"low":2589,"close":2594,"volume":149666,"rsi_14":29.0,"sma_20":2841.25,"sma_60":2970.33,"sma_120":3042.92},{"date":"2025-11-19","open":2594,"high":2622,"low":2560,"close":2584,"volume":168973,"rsi_14":32.58,"sma_20":2827.0,"sma_60":2964.92,"sma_120":3038.29},{"date":"2025-11-20","open":2589,"high":2637,"low":2493,"close":2560,"volume":827944,"rsi_14":26.97,"sma_20":2813.25,"sma_60":2959.33,"sma_120":3033.33},{"date":"2025-11-21","open":2560,"high":2575,"low":2517,"close":2560,"volume":132528,"rsi_14":32.88,"sma_20":2799.25,"sma_60":2953.67,"sma_120":3028.96},{"date":"2025-11-24","open":2608,"high":2608,"low":2522,"close":2522,"volume":107265,"rsi_14":31.17,"sma_20":2782.75,"sma_60":2947.33,"sma_120":3024.12},{"date":"2025-11-25","open":2517,"high":2546,"low":2512,"close":2536,"volume":68734,"rsi_14":35.06,"sma_20":2767.75,"sma_60":2941.08,"sma_120":3019.75},{"date":"2025-11-26","open":2536,"high":2575,"low":2531,"close":2575,"volume":54116,"rsi_14":41.18,"sma_20":2756.25,"sma_60":2935.75,"sma_120":3015.88},{"date":"2025-11-27","open":2575,"high":2608,"low":2555,"close":2589,"volume":110689,"rsi_14":45.78,"sma_20":2748.75,"sma_60":2930.75,"sma_120":3012.29},{"date":"2025-11-28","open":2589,"high":2627,"low":2579,"close":2613,"volume":61123,"rsi_14":40.0,"sma_20":2741.25,"sma_60":2926.67,"sma_120":3008.88},{"date":"2025-12-01","open":2622,"high":2632,"low":2603,"close":2603,"volume":75396,"rsi_14":42.86,"sma_20":2737.25,"sma_60":2921.92,"sma_120":3005.21},{"date":"2025-12-02","open":2618,"high":2670,"low":2598,"close":2665,"volume":85710,"rsi_14":46.67,"sma_20":2737.5,"sma_60":2917.5,"sma_120":3001.58},{"date":"2025-12-03","open":2670,"high":2689,"low":2646,"close":2670,"volume":91282,"rsi_14":45.21,"sma_20":2738.75,"sma_60":2913.58,"sma_120":2997.62},{"date":"2025-12-04","open":2670,"high":2685,"low":2651,"close":2685,"volume":80764,"rsi_14":50.7,"sma_20":2740.75,"sma_60":2909.58,"sma_120":2994.17},{"date":"2025-12-05","open":2704,"high":2704,"low":2656,"close":2685,"volume":45599,"rsi_14":51.43,"sma_20":2744.0,"sma_60":2905.5,"sma_120":2990.62},{"date":"2025-12-08","open":2699,"high":2699,"low":2642,"close":2694,"volume":134475,"rsi_14":69.09,"sma_20":2744.5,"sma_60":2901.75,"sma_120":2987.54},{"date":"2025-12-09","open":2694,"high":2694,"low":2651,"close":2675,"volume":68740,"rsi_14":66.67,"sma_20":2745.75,"sma_60":2897.25,"sma_120":2983.33},{"date":"2025-12-10","open":2675,"high":2685,"low":2656,"close":2680,"volume":38672,"rsi_14":73.58,"sma_20":2745.25,"sma_60":2891.0,"sma_120":2979.33},{"date":"2025-12-11","open":2680,"high":2704,"low":2665,"close":2685,"volume":84032,"rsi_14":74.07,"sma_20":2744.25,"sma_60":2885.08,"sma_120":2976.21},{"date":"2025-12-12","open":2694,"high":2708,"low":2685,"close":2708,"volume":45392,"rsi_14":88.24,"sma_20":2745.75,"sma_60":2879.92,"sma_120":2973.75},{"date":"2025-12-15","open":2704,"high":2718,"low":2685,"close":2718,"volume":73306,"rsi_14":88.0,"sma_20":2748.0,"sma_60":2875.33,"sma_120":2971.08},{"date":"2025-12-16","open":2694,"high":2713,"low":2670,"close":2685,"volume":82109,"rsi_14":73.47,"sma_20":2752.75,"sma_60":2870.58,"sma_120":2968.88},{"date":"2025-12-17","open":2685,"high":2708,"low":2665,"close":2680,"volume":52620,"rsi_14":70.21,"sma_20":2757.75,"sma_60":2865.92,"sma_120":2966.42},{"date":"2025-12-18","open":2665,"high":2708,"low":2642,"close":2675,"volume":61767,"rsi_14":65.12,"sma_20":2763.75,"sma_60":2860.58,"sma_120":2964.12},{"date":"2025-12-19","open":2675,"high":2699,"low":2670,"close":2680,"volume":77999,"rsi_14":69.05,"sma_20":2770.0,"sma_60":2855.92,"sma_120":2961.96},{"date":"2025-12-22","open":2689,"high":2752,"low":2685,"close":2747,"volume":136309,"rsi_14":69.77,"sma_20":2781.75,"sma_60":2852.67,"sma_120":2960.88},{"date":"2025-12-23","open":2747,"high":2766,"low":2694,"close":2708,"volume":84343,"rsi_14":58.0,"sma_20":2790.75,"sma_60":2848.5,"sma_120":2959.33},{"date":"2025-12-24","open":2708,"high":2718,"low":2670,"close":2704,"volume":115558,"rsi_14":54.17,"sma_20":2797.5,"sma_60":2844.83,"sma_120":2957.42},{"date":"2025-12-26","open":2713,"high":2713,"low":2661,"close":2675,"volume":121268,"rsi_14":48.15,"sma_20":2802.0,"sma_60":2840.92,"sma_120":2955.12},{"date":"2025-12-29","open":2760,"high":2805,"low":2730,"close":2740,"volume":124132,"rsi_14":38.1,"sma_20":2802.5,"sma_60":2836.25,"sma_120":2951.62},{"date":"2025-12-30","open":2740,"high":2775,"low":2735,"close":2740,"volume":30009,"rsi_14":40.68,"sma_20":2803.5,"sma_60":2832.0,"sma_120":2948.08},{"date":"2026-01-02","open":2740,"high":2755,"low":2725,"close":2735,"volume":83807,"rsi_14":38.98,"sma_20":2801.0,"sma_60":2827.83,"sma_120":2944.5},{"date":"2026-01-05","open":2735,"high":2755,"low":2690,"close":2720,"volume":192267,"rsi_14":36.07,"sma_20":2797.5,"sma_60":2823.42,"sma_120":2941.0},{"date":"2026-01-06","open":2720,"high":2720,"low":2690,"close":2710,"volume":88655,"rsi_14":29.31,"sma_20":2792.75,"sma_60":2818.17,"sma_120":2937.46},{"date":"2026-01-07","open":2710,"high":2710,"low":2645,"close":2695,"volume":180075,"rsi_14":25.42,"sma_20":2787.25,"sma_60":2814.0,"sma_120":2933.88},{"date":"2026-01-08","open":2695,"high":2695,"low":2605,"close":2625,"volume":163002,"rsi_14":22.73,"sma_20":2777.75,"sma_60":2808.5,"sma_120":2929.42},{"date":"2026-01-09","open":2605,"high":2650,"low":2605,"close":2630,"volume":58786,"rsi_14":24.24,"sma_20":2769.5,"sma_60":2802.5,"sma_120":2925.33},{"date":"2026-01-12","open":2660,"high":2660,"low":2605,"close":2630,"volume":53776,"rsi_14":24.62,"sma_20":2761.0,"sma_60":2795.92,"sma_120":2921.38},{"date":"2026-01-13","open":2620,"high":2635,"low":2590,"close":2635,"volume":158020,"rsi_14":24.62,"sma_20":2752.5,"sma_60":2789.83,"sma_120":2917.38},{"date":"2026-01-14","open":2635,"high":2665,"low":2610,"close":2665,"volume":48846,"rsi_14":14.04,"sma_20":2744.25,"sma_60":2785.0,"sma_120":2913.67},{"date":"2026-01-15","open":2645,"high":2690,"low":2625,"close":2680,"volume":72255,"rsi_14":21.15,"sma_20":2736.25,"sma_60":2779.67,"sma_120":2910.08},{"date":"2026-01-16","open":2680,"high":2690,"low":2650,"close":2655,"volume":78463,"rsi_14":19.64,"sma_20":2728.75,"sma_60":2774.25,"sma_120":2906.54},{"date":"2026-01-19","open":2655,"high":2670,"low":2630,"close":2660,"volume":67361,"rsi_14":30.0,"sma_20":2714.75,"sma_60":2763.92,"sma_120":2903.33},{"date":"2026-01-20","open":2660,"high":2695,"low":2645,"close":2655,"volume":93925,"rsi_14":29.27,"sma_20":2707.5,"sma_60":2758.92,"sma_120":2900.17},{"date":"2026-01-21","open":2680,"high":2785,"low":2640,"close":2710,"volume":577120,"rsi_14":45.1,"sma_20":2699.5,"sma_60":2754.67,"sma_120":2897.54},{"date":"2026-01-22","open":2690,"high":2740,"low":2670,"close":2740,"volume":206331,"rsi_14":53.7,"sma_20":2695.0,"sma_60":2751.17,"sma_120":2895.46},{"date":"2026-01-23","open":2740,"high":2750,"low":2695,"close":2750,"volume":155155,"rsi_14":57.41,"sma_20":2691.25,"sma_60":2748.33,"sma_120":2893.08},{"date":"2026-01-26","open":2750,"high":2760,"low":2695,"close":2755,"volume":116453,"rsi_14":61.54,"sma_20":2689.25,"sma_60":2746.67,"sma_120":2891.04},{"date":"2026-01-27","open":2755,"high":2760,"low":2700,"close":2730,"volume":154524,"rsi_14":74.42,"sma_20":2688.75,"sma_60":2744.17,"sma_120":2888.88},{"date":"2026-01-28","open":2730,"high":2775,"low":2705,"close":2745,"volume":126007,"rsi_14":75.56,"sma_20":2689.0,"sma_60":2743.25,"sma_120":2886.62},{"date":"2026-01-29","open":2745,"high":2755,"low":2705,"close":2715,"volume":121476,"rsi_14":66.67,"sma_20":2688.0,"sma_60":2742.17,"sma_120":2884.58},{"date":"2026-01-30","open":2730,"high":2730,"low":2685,"close":2685,"volume":128740,"rsi_14":58.93,"sma_20":2686.25,"sma_60":2740.83,"sma_120":2882.29},{"date":"2026-02-02","open":2685,"high":2685,"low":2610,"close":2615,"volume":209731,"rsi_14":42.19,"sma_20":2681.5,"sma_60":2738.33,"sma_120":2879.21},{"date":"2026-02-03","open":2625,"high":2660,"low":2615,"close":2650,"volume":66671,"rsi_14":45.59,"sma_20":2679.25,"sma_60":2736.83,"sma_120":2876.38},{"date":"2026-02-04","open":2650,"high":2690,"low":2645,"close":2690,"volume":104176,"rsi_14":54.93,"sma_20":2682.5,"sma_60":2737.42,"sma_120":2873.08},{"date":"2026-02-05","open":2690,"high":2730,"low":2660,"close":2665,"volume":85852,"rsi_14":51.32,"sma_20":2684.25,"sma_60":2735.08,"sma_120":2869.25},{"date":"2026-02-06","open":2665,"high":2680,"low":2590,"close":2670,"volume":132510,"rsi_14":51.32,"sma_20":2686.25,"sma_60":2733.42,"sma_120":2865.42},{"date":"2026-02-09","open":2670,"high":2695,"low":2655,"close":2660,"volume":66864,"rsi_14":50.65,"sma_20":2687.5,"sma_60":2730.92,"sma_120":2861.12},{"date":"2026-02-10","open":2645,"high":2685,"low":2645,"close":2655,"volume":42129,"rsi_14":41.79,"sma_20":2687.0,"sma_60":2728.08,"sma_120":2857.5},{"date":"2026-02-11","open":2680,"high":2680,"low":2650,"close":2650,"volume":43052,"rsi_14":35.48,"sma_20":2685.5,"sma_60":2725.58,"sma_120":2853.46},{"date":"2026-02-12","open":2655,"high":2700,"low":2655,"close":2680,"volume":152220,"rsi_14":39.39,"sma_20":2686.75,"sma_60":2723.67,"sma_120":2850.08},{"date":"2026-02-13","open":2680,"high":2690,"low":2645,"close":2670,"volume":94031,"rsi_14":37.31,"sma_20":2687.5,"sma_60":2723.0,"sma_120":2846.67},{"date":"2026-02-19","open":2700,"high":2720,"low":2670,"close":2720,"volume":178537,"rsi_14":48.61,"sma_20":2690.5,"sma_60":2723.33,"sma_120":2844.12},{"date":"2026-02-20","open":2715,"high":2730,"low":2685,"close":2720,"volume":91939,"rsi_14":46.38,"sma_20":2693.75,"sma_60":2724.08,"sma_120":2841.71},{"date":"2026-02-23","open":2760,"high":2760,"low":2710,"close":2720,"volume":202654,"rsi_14":50.79,"sma_20":2694.25,"sma_60":2724.83,"sma_120":2839.25},{"date":"2026-02-24","open":2720,"high":2725,"low":2685,"close":2720,"volume":100675,"rsi_14":56.14,"sma_20":2693.25,"sma_60":2726.25,"sma_120":2836.79},{"date":"2026-02-25","open":2720,"high":2735,"low":2695,"close":2695,"volume":131622,"rsi_14":66.67,"sma_20":2690.5,"sma_60":2727.0,"sma_120":2834.04},{"date":"2026-02-26","open":2700,"high":2715,"low":2630,"close":2645,"volume":240773,"rsi_14":49.02,"sma_20":2685.0,"sma_60":2725.42,"sma_120":2828.08},{"date":"2026-02-27","open":2645,"high":2665,"low":2610,"close":2610,"volume":158605,"rsi_14":34.0,"sma_20":2679.0,"sma_60":2724.67,"sma_120":2827.71},{"date":"2026-03-03","open":2605,"high":2630,"low":2570,"close":2570,"volume":198697,"rsi_14":32.08,"sma_20":2670.25,"sma_60":2722.0,"sma_120":2824.33},{"date":"2026-03-04","open":2550,"high":2555,"low":2285,"close":2370,"volume":455906,"rsi_14":17.39,"sma_20":2653.0,"sma_60":2716.17,"sma_120":2819.04},{"date":"2026-03-05","open":2390,"high":2515,"low":2390,"close":2490,"volume":233271,"rsi_14":35.09,"sma_20":2643.25,"sma_60":2711.25,"sma_120":2814.38},{"date":"2026-03-06","open":2495,"high":2520,"low":2450,"close":2500,"volume":66591,"rsi_14":36.52,"sma_20":2637.5,"sma_60":2706.42,"sma_120":2810.0},{"date":"2026-03-09","open":2480,"high":2480,"low":2350,"close":2440,"volume":161404,"rsi_14":33.33,"sma_20":2627.0,"sma_60":2700.33,"sma_120":2804.96},{"date":"2026-03-10","open":2515,"high":2540,"low":2400,"close":2425,"volume":133047,"rsi_14":29.27,"sma_20":2613.75,"sma_60":2694.0,"sma_120":2799.75},{"date":"2026-03-11","open":2440,"high":2480,"low":2425,"close":2435,"volume":79963,"rsi_14":30.89,"sma_20":2602.25,"sma_60":2687.67,"sma_120":2794.71},{"date":"2026-03-12","open":2415,"high":2485,"low":2415,"close":2480,"volume":85588,"rsi_14":30.33,"sma_20":2592.75,"sma_60":2682.42,"sma_120":2789.83},{"date":"2026-03-13","open":2470,"high":2525,"low":2445,"close":2470,"volume":79033,"rsi_14":29.84,"sma_20":2583.25,"sma_60":2676.92,"sma_120":2783.96},{"date":"2026-03-16","open":2455,"high":2505,"low":2430,"close":2440,"volume":52090,"rsi_14":28.46,"sma_20":2572.5,"sma_60":2667.92,"sma_120":2773.92},{"date":"2026-03-17","open":2445,"high":2480,"low":2420,"close":2475,"volume":98441,"rsi_14":32.12,"sma_20":2563.75,"sma_60":2664.92,"sma_120":2772.42},{"date":"2026-03-18","open":2460,"high":2505,"low":2460,"close":2480,"volume":103337,"rsi_14":33.83,"sma_20":2553.75,"sma_60":2658.92,"sma_120":2767.12},{"date":"2026-03-19","open":2475,"high":2515,"low":2430,"close":2500,"volume":110307,"rsi_14":38.58,"sma_20":2545.25,"sma_60":2653.83,"sma_120":2762.21},{"date":"2026-03-20","open":2495,"high":2550,"low":2490,"close":2535,"volume":116943,"rsi_14":44.09,"sma_20":2536.0,"sma_60":2649.42,"sma_120":2757.67},{"date":"2026-03-23","open":2520,"high":2525,"low":2430,"close":2430,"volume":96435,"rsi_14":40.0,"sma_20":2521.5,"sma_60":2643.33,"sma_120":2751.96},{"date":"2026-03-24","open":2455,"high":2550,"low":2455,"close":2550,"volume":94306,"rsi_14":64.52,"sma_20":2513.0,"sma_60":2639.17,"sma_120":2747.54},{"date":"2026-03-25","open":2550,"high":2550,"low":2515,"close":2540,"volume":58414,"rsi_14":54.9,"sma_20":2504.0,"sma_60":2633.67,"sma_120":2743.17},{"date":"2026-03-26","open":2545,"high":2560,"low":2515,"close":2535,"volume":101004,"rsi_14":53.47,"sma_20":2496.0,"sma_60":2628.75,"sma_120":2738.62},{"date":"2026-03-27","open":2535,"high":2560,"low":2500,"close":2535,"volume":63237,"rsi_14":60.67,"sma_20":2490.5,"sma_60":2623.92,"sma_120":2734.38},{"date":"2026-03-30","open":2535,"high":2555,"low":2490,"close":2535,"volume":104936,"rsi_14":62.79,"sma_20":2486.75,"sma_60":2619.58,"sma_120":2730.25},{"date":"2026-03-31","open":2530,"high":2690,"low":2505,"close":2635,"volume":401374,"rsi_14":69.23,"sma_20":2490.0,"sma_60":2617.83,"sma_120":2727.04},{"date":"2026-04-01","open":2650,"high":2725,"low":2650,"close":2700,"volume":315771,"rsi_14":70.37,"sma_20":2506.5,"sma_60":2617.17,"sma_120":2724.58},{"date":"2026-04-02","open":2690,"high":2725,"low":2635,"close":2680,"volume":220733,"rsi_14":69.09,"sma_20":2516.0,"sma_60":2616.25,"sma_120":2722.04},{"date":"2026-04-03","open":2720,"high":2950,"low":2700,"close":2800,"volume":1462741,"rsi_14":78.12,"sma_20":2531.0,"sma_60":2617.58,"sma_120":2720.5},{"date":"2026-04-06","open":2760,"high":2885,"low":2760,"close":2775,"volume":334681,"rsi_14":73.81,"sma_20":2547.75,"sma_60":2618.67,"sma_120":2718.42},{"date":"2026-04-07","open":2810,"high":2850,"low":2755,"close":2775,"volume":164735,"rsi_14":73.6,"sma_20":2565.25,"sma_60":2620.0,"sma_120":2717.0},{"date":"2026-04-08","open":2790,"high":2835,"low":2790,"close":2820,"volume":151640,"rsi_14":74.62,"sma_20":2584.5,"sma_60":2623.25,"sma_120":2715.88},{"date":"2026-04-09","open":2820,"high":3195,"low":2755,"close":2780,"volume":3770489,"rsi_14":68.7,"sma_20":2599.5,"sma_60":2625.75,"sma_120":2714.12},{"date":"2026-04-10","open":2850,"high":2855,"low":2755,"close":2795,"volume":348471,"rsi_14":82.3,"sma_20":2615.75,"sma_60":2628.5,"sma_120":2712.21},{"date":"2026-04-13","open":2765,"high":2880,"low":2755,"close":2840,"volume":269992,"rsi_14":79.59,"sma_20":2635.75,"sma_60":2631.92,"sma_120":2710.88},{"date":"2026-04-14","open":2835,"high":2885,"low":2810,"close":2835,"volume":395617,"rsi_14":80.41,"sma_20":2653.75,"sma_60":2634.75,"sma_120":2709.88},{"date":"2026-04-15","open":2835,"high":2865,"low":2815,"close":2865,"volume":187045,"rsi_14":82.35,"sma_20":2673.0,"sma_60":2637.83,"sma_120":2708.75},{"date":"2026-04-16","open":2865,"high":2900,"low":2855,"close":2900,"volume":375464,"rsi_14":83.49,"sma_20":2693.0,"sma_60":2641.92,"sma_120":2708.08},{"date":"2026-04-17","open":3010,"high":3430,"low":2925,"close":3015,"volume":12489081,"rsi_14":86.36,"sma_20":2717.0,"sma_60":2647.83,"sma_120":2708.33},{"date":"2026-04-20","open":3015,"high":3050,"low":2875,"close":2885,"volume":1582849,"rsi_14":68.12,"sma_20":2739.75,"sma_60":2651.67,"sma_120":2707.79},{"date":"2026-04-21","open":2885,"high":2900,"low":2820,"close":2820,"volume":624070,"rsi_14":58.7,"sma_20":2753.25,"sma_60":2653.5,"sma_120":2706.67},{"date":"2026-04-22","open":2820,"high":2890,"low":2800,"close":2890,"volume":353445,"rsi_14":64.19,"sma_20":2770.75,"sma_60":2656.0,"sma_120":2706.04},{"date":"2026-04-23","open":2880,"high":2880,"low":2765,"close":2780,"volume":422754,"rsi_14":48.63,"sma_20":2783.0,"sma_60":2656.5,"sma_120":2704.62},{"date":"2026-04-24","open":2795,"high":2830,"low":2780,"close":2810,"volume":202184,"rsi_14":52.38,"sma_20":2796.75,"sma_60":2657.42,"sma_120":2703.71},{"date":"2026-04-27","open":2825,"high":2875,"low":2825,"close":2860,"volume":209255,"rsi_14":55.41,"sma_20":2813.0,"sma_60":2659.58,"sma_120":2703.75},{"date":"2026-04-28","open":2860,"high":3280,"low":2860,"close":3000,"volume":7466288,"rsi_14":60.23,"sma_20":2831.25,"sma_60":2663.83,"sma_120":2704.75},{"date":"2026-04-29","open":3155,"high":3255,"low":2975,"close":3040,"volume":2264708,"rsi_14":64.77,"sma_20":2848.25,"sma_60":2669.25,"sma_120":2705.71},{"date":"2026-04-30","open":3060,"high":3060,"low":2955,"close":2955,"volume":565897,"rsi_14":56.67,"sma_20":2878.75,"sma_60":2747.33,"sma_120":2631.58},{"date":"2026-05-04","open":2965,"high":3005,"low":2920,"close":2930,"volume":462269,"rsi_14":54.84,"sma_20":2868.5,"sma_60":2679.0,"sma_120":2709.58},{"date":"2026-05-06","open":3025,"high":3025,"low":2860,"close":2885,"volume":525187,"rsi_14":52.58,"sma_20":2874.0,"sma_60":2682.92,"sma_120":2710.58},{"date":"2026-05-07","open":2905,"high":2910,"low":2760,"close":2765,"volume":603040,"rsi_14":45.28,"sma_20":2873.5,"sma_60":2684.17,"sma_120":2710.79},{"date":"2026-05-08","open":2760,"high":2775,"low":2715,"close":2745,"volume":256727,"rsi_14":42.58,"sma_20":2869.75,"sma_60":2685.5,"sma_120":2710.29},{"date":"2026-05-11","open":2765,"high":2785,"low":2710,"close":2730,"volume":315511,"rsi_14":34.92,"sma_20":2867.25,"sma_60":2686.5,"sma_120":2709.96},{"date":"2026-05-12","open":2730,"high":2740,"low":2620,"close":2655,"volume":312479,"rsi_14":37.08,"sma_20":2860.25,"sma_60":2686.42,"sma_120":2708.67},{"date":"2026-05-13","open":2640,"high":2680,"low":2525,"close":2585,"volume":246723,"rsi_14":36.87,"sma_20":2847.5,"sma_60":2685.25,"sma_120":2706.67},{"date":"2026-05-14","open":2570,"high":2685,"low":2570,"close":2665,"volume":134632,"rsi_14":37.57,"sma_20":2839.0,"sma_60":2685.5,"sma_120":2705.54},{"date":"2026-05-15","open":2665,"high":2670,"low":2510,"close":2595,"volume":167012,"rsi_14":39.31,"sma_20":2825.5,"sma_60":2684.08,"sma_120":2703.88},{"date":"2026-05-18","open":2540,"high":2640,"low":2525,"close":2585,"volume":103396,"rsi_14":36.69,"sma_20":2809.75,"sma_60":2682.67,"sma_120":2702.83},{"date":"2026-05-19","open":2585,"high":2600,"low":2510,"close":2540,"volume":126238,"rsi_14":30.95,"sma_20":2786.0,"sma_60":2679.67,"sma_120":2701.5},{"date":"2026-05-20","open":2520,"high":2550,"low":2450,"close":2460,"volume":171224,"rsi_14":15.38,"sma_20":2764.75,"sma_60":2675.33,"sma_120":2699.71},{"date":"2026-05-21","open":2495,"high":2585,"low":2475,"close":2480,"volume":109725,"rsi_14":13.16,"sma_20":2747.75,"sma_60":2671.33,"sma_120":2698.08},{"date":"2026-05-22","open":2470,"high":2580,"low":2470,"close":2540,"volume":72020,"rsi_14":21.77,"sma_20":2730.25,"sma_60":2668.33,"sma_120":2697.29},{"date":"2026-05-26","open":2540,"high":2625,"low":2500,"close":2525,"volume":139818,"rsi_14":22.07,"sma_20":2717.5,"sma_60":2665.5,"sma_120":2696.25},{"date":"2026-05-27","open":2525,"high":2525,"low":2440,"close":2480,"volume":182726,"rsi_14":22.07,"sma_20":2701.0,"sma_60":2662.75,"sma_120":2694.5},{"date":"2026-05-28","open":2465,"high":2480,"low":2400,"close":2450,"volume":133903,"rsi_14":25.2,"sma_20":2680.5,"sma_60":2660.08,"sma_120":2692.38},{"date":"2026-05-29","open":2450,"high":2500,"low":2385,"close":2405,"volume":173666,"rsi_14":24.24,"sma_20":2650.75,"sma_60":2657.33,"sma_120":2689.67},{"date":"2026-06-01","open":2380,"high":2400,"low":2290,"close":2300,"volume":376925,"rsi_14":21.33,"sma_20":2613.75,"sma_60":2656.17,"sma_120":2686.17},{"date":"2026-06-02","open":2300,"high":2490,"low":2215,"close":2375,"volume":247783,"rsi_14":31.33,"sma_20":2584.75,"sma_60":2654.25,"sma_120":2682.75},{"date":"2026-06-04","open":2310,"high":2400,"low":2305,"close":2305,"volume":113267,"rsi_14":31.33,"sma_20":2553.5,"sma_60":2651.0,"sma_120":2678.71},{"date":"2026-06-05","open":2285,"high":2340,"low":2250,"close":2260,"volume":116937,"rsi_14":21.68,"sma_20":2522.25,"sma_60":2648.0,"sma_120":2674.17},{"date":"2026-06-08","open":2160,"high":2225,"low":2085,"close":2110,"volume":249172,"rsi_14":19.5,"sma_20":2489.5,"sma_60":2642.75,"sma_120":2668.38},{"date":"2026-06-09","open":2115,"high":2240,"low":2115,"close":2150,"volume":169691,"rsi_14":23.64,"sma_20":2459.75,"sma_60":2638.0,"sma_120":2662.83},{"date":"2026-06-10","open":2120,"high":2205,"low":2090,"close":2120,"volume":166369,"rsi_14":24.07,"sma_20":2429.25,"sma_60":2632.0,"sma_120":2657.21},{"date":"2026-06-11","open":2105,"high":2160,"low":2090,"close":2130,"volume":75135,"rsi_14":27.7,"sma_20":2403.0,"sma_60":2626.33,"sma_120":2651.62},{"date":"2026-06-12","open":2190,"high":2215,"low":2140,"close":2190,"volume":99292,"rsi_14":31.41,"sma_20":2383.25,"sma_60":2622.17,"sma_120":2646.5},{"date":"2026-06-15","open":2280,"high":2280,"low":2200,"close":2245,"volume":123022,"rsi_14":30.97,"sma_20":2362.25,"sma_60":2618.33,"sma_120":2641.62},{"date":"2026-06-16","open":2245,"high":2275,"low":2215,"close":2220,"volume":65329,"rsi_14":30.57,"sma_20":2343.5,"sma_60":2614.0,"sma_120":2636.46},{"date":"2026-06-17","open":2235,"high":2480,"low":2235,"close":2285,"volume":772561,"rsi_14":52.87,"sma_20":2243.25,"sma_60":2580.33,"sma_120":2602.12},{"date":"2026-06-18","open":2260,"high":2280,"low":2205,"close":2220,"volume":133176,"rsi_14":36.31,"sma_20":2312.5,"sma_60":2605.17,"sma_120":2627.29},{"date":"2026-06-19","open":2210,"high":2250,"low":2095,"close":2115,"volume":205716,"rsi_14":33.89,"sma_20":2295.25,"sma_60":2599.92,"sma_120":2621.62},{"date":"2026-06-22","open":2110,"high":2220,"low":2100,"close":2195,"volume":168336,"rsi_14":44.0,"sma_20":2281.0,"sma_60":2594.0,"sma_120":2616.58},{"date":"2026-06-23","open":2145,"high":2195,"low":2070,"close":2080,"volume":152651,"rsi_14":33.88,"sma_20":2258.0,"sma_60":2586.33,"sma_120":2610.0},{"date":"2026-06-24","open":2060,"high":2165,"low":2005,"close":2030,"volume":175401,"rsi_14":34.64,"sma_20":2233.25,"sma_60":2577.92,"sma_120":2603.33},{"date":"2026-06-25","open":2060,"high":2085,"low":2015,"close":2020,"volume":47217,"rsi_14":36.05,"sma_20":2210.25,"sma_60":2569.33,"sma_120":2596.62},{"date":"2026-06-26","open":2015,"high":2020,"low":1929,"close":1952,"volume":199227,"rsi_14":39.85,"sma_20":2185.35,"sma_60":2559.62,"sma_120":2589.6},{"date":"2026-06-29","open":1930,"high":2120,"low":1930,"close":2100,"volume":79569,"rsi_14":47.18,"sma_20":2170.1,"sma_60":2550.7,"sma_120":2584.27},{"date":"2026-06-30","open":2100,"high":2225,"low":2040,"close":2055,"volume":199047,"rsi_14":46.39,"sma_20":2157.85,"sma_60":2539.95,"sma_120":2578.56},{"date":"2026-07-01","open":2055,"high":2120,"low":2035,"close":2090,"volume":75659,"rsi_14":47.84,"sma_20":2143.6,"sma_60":2530.12,"sma_120":2573.18},{"date":"2026-07-02","open":2090,"high":2095,"low":2010,"close":2045,"volume":94170,"rsi_14":42.04,"sma_20":2130.6,"sma_60":2517.53,"sma_120":2567.56},{"date":"2026-07-03","open":2070,"high":2070,"low":1941,"close":2045,"volume":283204,"rsi_14":38.32,"sma_20":2119.85,"sma_60":2505.37,"sma_120":2562.02},{"date":"2026-07-06","open":2045,"high":2085,"low":2020,"close":2045,"volume":84875,"rsi_14":39.47,"sma_20":2116.6,"sma_60":2493.2,"sma_120":2556.6},{"date":"2026-07-07","open":2030,"high":2060,"low":1985,"close":2015,"volume":81537,"rsi_14":33.04,"sma_20":2109.85,"sma_60":2479.78,"sma_120":2551.52},{"date":"2026-07-08","open":2000,"high":2030,"low":1960,"close":1980,"volume":69406,"rsi_14":34.33,"sma_20":2102.85,"sma_60":2466.45,"sma_120":2546.1},{"date":"2026-07-09","open":1950,"high":1999,"low":1930,"close":1940,"volume":114990,"rsi_14":37.52,"sma_20":2093.35,"sma_60":2452.2,"sma_120":2540.35},{"date":"2026-07-10","open":1931,"high":2030,"low":1931,"close":2005,"volume":171145,"rsi_14":36.15,"sma_20":2084.1,"sma_60":2438.28,"sma_120":2535.1},{"date":"2026-07-13","open":2015,"high":2080,"low":1935,"close":1938,"volume":171735,"rsi_14":38.87,"sma_20":2068.75,"sma_60":2423.33,"sma_120":2529.04},{"date":"2026-07-14","open":1936,"high":1985,"low":1920,"close":1956,"volume":122776,"rsi_14":43.89,"sma_20":2055.55,"sma_60":2408.18,"sma_120":2523.01},{"date":"2026-07-15","open":1957,"high":2030,"low":1957,"close":1986,"volume":52087,"rsi_14":47.28,"sma_20":2040.6,"sma_60":2392.95,"sma_120":2517.43},{"date":"2026-07-16","open":1952,"high":2010,"low":1952,"close":1997,"volume":34296,"rsi_14":53.95,"sma_20":2029.45,"sma_60":2375.98,"sma_120":2511.91},{"date":"2026-07-20","open":1995,"high":1995,"low":1922,"close":1930,"volume":67582,"rsi_14":32.58,"sma_20":2020.2,"sma_60":2360.07,"sma_120":2505.87},{"date":"2026-07-21","open":1901,"high":1968,"low":1901,"close":1926,"volume":31992,"rsi_14":35.57,"sma_20":2006.75,"sma_60":2345.17,"sma_120":2499.33},{"date":"2026-07-22","open":1931,"high":1980,"low":1924,"close":1924,"volume":31766,"rsi_14":29.95,"sma_20":1998.95,"sma_60":2329.07,"sma_120":2492.53},{"date":"2026-07-23","open":1924,"high":1990,"low":1924,"close":1975,"volume":53444,"rsi_14":41.67,"sma_20":1996.2,"sma_60":2315.65,"sma_120":2486.07},{"date":"2026-07-24","open":1985,"high":2025,"low":1950,"close":1968,"volume":43499,"rsi_14":40.98,"sma_20":1993.6,"sma_60":2301.62,"sma_120":2479.52},{"date":"2026-07-27","open":1976,"high":1990,"low":1944,"close":1952,"volume":46720,"rsi_14":39.5,"sma_20":1993.6,"sma_60":2286.48,"sma_120":2473.03},{"date":"2026-07-28","open":1925,"high":1943,"low":1869,"close":1888,"volume":62769,"rsi_14":36.69,"sma_20":1983.0,"sma_60":2267.95,"sma_120":2465.89},{"date":"2026-07-29","open":1888,"high":1919,"low":1724,"close":1766,"volume":186503,"rsi_14":31.03,"sma_20":1968.55,"sma_60":2246.72,"sma_120":2457.98},{"date":"2026-07-30","open":1548,"high":1801,"low":1548,"close":1772,"volume":182965,"rsi_14":34.15,"sma_20":1952.65,"sma_60":2227.0,"sma_120":2450.38},{"date":"2026-07-31","open":1775,"high":1850,"low":1775,"close":1839,"volume":41572,"rsi_14":34.4,"sma_20":1942.35,"sma_60":2208.82,"sma_120":2443.91},{"date":"2026-08-03","open":1839,"high":1900,"low":1820,"close":1863,"volume":22038,"rsi_14":42.33,"sma_20":1933.25,"sma_60":2191.78,"sma_120":2437.35},{"date":"2026-08-04","open":1849,"high":1910,"low":1849,"close":1893,"volume":40482,"rsi_14":43.71,"sma_20":1925.65,"sma_60":2177.25,"sma_120":2430.71},{"date":"2026-08-05","open":1912,"high":1937,"low":1858,"close":1875,"volume":126126,"rsi_14":38.65,"sma_20":1918.65,"sma_60":2162.75,"sma_120":2424.12},{"date":"2026-08-06","open":1875,"high":1892,"low":1748,"close":1883,"volume":126280,"rsi_14":38.27,"sma_20":1913.8,"sma_60":2148.63,"sma_120":2417.57},{"date":"2026-08-07","open":1883,"high":1921,"low":1851,"close":1876,"volume":130709,"rsi_14":43.66,"sma_20":1910.6,"sma_60":2135.65,"sma_120":2411.03},{"date":"2026-08-10","open":1890,"high":1922,"low":1869,"close":1921,"volume":55944,"rsi_14":49.46,"sma_20":1906.4,"sma_60":2124.58,"sma_120":2404.92},{"date":"2026-08-11","open":1905,"high":1974,"low":1905,"close":1948,"volume":129042,"rsi_14":52.44,"sma_20":1906.9,"sma_60":2112.63,"sma_120":2399.07},{"date":"2026-08-12","open":1935,"high":1982,"low":1935,"close":1969,"volume":69405,"rsi_14":49.35,"sma_20":1907.55,"sma_60":2102.2,"sma_120":2393.14},{"date":"2026-08-13","open":1969,"high":1971,"low":1934,"close":1940,"volume":35431,"rsi_14":47.11,"sma_20":1905.25,"sma_60":2091.45,"sma_120":2387.06},{"date":"2026-08-14","open":1937,"high":1957,"low":1921,"close":1942,"volume":38969,"rsi_14":48.94,"sma_20":1902.5,"sma_60":2081.48,"sma_120":2380.57},{"date":"2026-08-18","open":1949,"high":1952,"low":1915,"close":1942,"volume":19680,"rsi_14":56.65,"sma_20":1903.1,"sma_60":2072.85,"sma_120":2374.09},{"date":"2026-08-19","open":1925,"high":1934,"low":1901,"close":1923,"volume":29455,"rsi_14":75.91,"sma_20":1902.95,"sma_60":2063.57,"sma_120":2367.45},{"date":"2026-08-20","open":1919,"high":1938,"low":1902,"close":1908,"volume":35621,"rsi_14":71.79,"sma_20":1902.15,"sma_60":2053.03,"sma_120":2360.68},{"date":"2026-08-21","open":1895,"high":1909,"low":1870,"close":1873,"volume":16417,"rsi_14":56.07,"sma_20":1897.05,"sma_60":2042.17,"sma_120":2353.83},{"date":"2026-08-24","open":1858,"high":1920,"low":1858,"close":1909,"volume":19605,"rsi_14":57.88,"sma_20":1894.1,"sma_60":2032.65,"sma_120":2347.7},{"date":"2026-08-25","open":1912,"high":1934,"low":1873,"close":1932,"volume":39520,"rsi_14":56.84,"sma_20":1893.1,"sma_60":2024.02,"sma_120":2342.05},{"date":"2026-08-26","open":1932,"high":1935,"low":1900,"close":1933,"volume":12763,"rsi_14":60.82,"sma_20":1895.35,"sma_60":2016.15,"sma_120":2336.74},{"date":"2026-08-27","open":1935,"high":1937,"low":1915,"close":1925,"volume":14170,"rsi_14":57.84,"sma_20":1903.3,"sma_60":2009.9,"sma_120":2333.03},{"date":"2026-08-28","open":1930,"high":1939,"low":1918,"close":1939,"volume":7312,"rsi_14":61.45,"sma_20":1911.65,"sma_60":2002.63,"sma_120":2328.44},{"date":"2026-08-31","open":1923,"high":1940,"low":1907,"close":1933,"volume":7912,"rsi_14":52.54,"sma_20":1916.35,"sma_60":1996.43,"sma_120":2323.72},{"date":"2026-09-01","open":1920,"high":1946,"low":1920,"close":1933,"volume":12195,"rsi_14":46.41,"sma_20":1919.85,"sma_60":1990.98,"sma_120":2319.49},{"date":"2026-09-02","open":1922,"high":1937,"low":1901,"close":1917,"volume":16959,"rsi_14":37.25,"sma_20":1921.05,"sma_60":1987.77,"sma_120":2315.26},{"date":"2026-09-03","open":1925,"high":2015,"low":1884,"close":1903,"volume":144610,"rsi_14":40.21,"sma_20":1922.45,"sma_60":1983.65,"sma_120":2310.82},{"date":"2026-09-04","open":1939,"high":1939,"low":1885,"close":1907,"volume":51961,"rsi_14":40.84,"sma_20":1923.65,"sma_60":1980.1,"sma_120":2306.05},{"date":"2026-09-07","open":1907,"high":1926,"low":1890,"close":1899,"volume":75913,"rsi_14":39.2,"sma_20":1924.8,"sma_60":1976.25,"sma_120":2301.29},{"date":"2026-09-08","open":1891,"high":1915,"low":1882,"close":1894,"volume":62989,"rsi_14":42.16,"sma_20":1923.45,"sma_60":1971.32,"sma_120":2296.74},{"date":"2026-09-09","open":1895,"high":1987,"low":1880,"close":1955,"volume":53317,"rsi_14":60.17,"sma_20":1923.8,"sma_60":1966.48,"sma_120":2292.41},{"date":"2026-09-10","open":1949,"high":1949,"low":1850,"close":1910,"volume":50081,"rsi_14":57.68,"sma_20":1920.85,"sma_60":1961.32,"sma_120":2287.66},{"date":"2026-09-11","open":1908,"high":1940,"low":1880,"close":1927,"volume":10293,"rsi_14":54.05,"sma_20":1920.2,"sma_60":1955.35,"sma_120":2282.88},{"date":"2026-09-14","open":1927,"high":1990,"low":1901,"close":1956,"volume":38516,"rsi_14":55.26,"sma_20":1920.9,"sma_60":1950.95,"sma_120":2278.06},{"date":"2026-09-15","open":1910,"high":1938,"low":1902,"close":1929,"volume":21333,"rsi_14":49.21,"sma_20":1920.25,"sma_60":1947.85,"sma_120":2273.88},{"date":"2026-09-16","open":1927,"high":1968,"low":1905,"close":1947,"volume":17341,"rsi_14":54.17,"sma_20":1921.45,"sma_60":1943.72,"sma_120":2268.86},{"date":"2026-09-17","open":1909,"high":1960,"low":1897,"close":1919,"volume":41017,"rsi_14":46.4,"sma_20":1922.0,"sma_60":1941.03,"sma_120":2263.68},{"date":"2026-09-18","open":1903,"high":1949,"low":1902,"close":1906,"volume":28844,"rsi_14":45.26,"sma_20":1923.65,"sma_60":1938.97,"sma_120":2258.44},{"date":"2026-09-21","open":1929,"high":1931,"low":1890,"close":1906,"volume":55506,"rsi_14":45.26,"sma_20":1923.5,"sma_60":1937.07,"sma_120":2253.2},{"date":"2026-09-22","open":1882,"high":1909,"low":1878,"close":1902,"volume":28016,"rsi_14":47.25,"sma_20":1922.0,"sma_60":1936.23,"sma_120":2247.93},{"date":"2026-09-23","open":1902,"high":1914,"low":1877,"close":1898,"volume":38025,"rsi_14":49.05,"sma_20":1920.25,"sma_60":1932.87,"sma_120":2241.78},{"date":"2026-09-28","open":1898,"high":1931,"low":1875,"close":1907,"volume":17956,"rsi_14":50.0,"sma_20":1919.35,"sma_60":1930.4,"sma_120":2235.18},{"date":"2026-09-29","open":1900,"high":1957,"low":1875,"close":1899,"volume":17423,"rsi_14":50.0,"sma_20":1917.35,"sma_60":1927.22,"sma_120":2228.67},{"date":"2026-09-30","open":1899,"high":1955,"low":1885,"close":1922,"volume":27717,"rsi_14":54.9,"sma_20":1916.8,"sma_60":1925.17,"sma_120":2221.35},{"date":"2026-10-01","open":1933,"high":2125,"low":1914,"close":1946,"volume":336436,"rsi_14":48.19,"sma_20":1917.45,"sma_60":1923.52,"sma_120":2214.44},{"date":"2026-10-02","open":1950,"high":1965,"low":1920,"close":1945,"volume":42337,"rsi_14":58.54,"sma_20":1918.85,"sma_60":1921.85,"sma_120":2207.53},{"date":"2026-10-06","open":1935,"high":1979,"low":1935,"close":1949,"volume":38895,"rsi_14":55.73,"sma_20":1921.15,"sma_60":1920.75,"sma_120":2200.27},{"date":"2026-10-07","open":1980,"high":1984,"low":1921,"close":1921,"volume":18260,"rsi_14":40.84,"sma_20":1921.85,"sma_60":1919.77,"sma_120":2193.11},{"date":"2026-10-08","open":1963,"high":1969,"low":1930,"close":1933,"volume":13879,"rsi_14":51.14,"sma_20":1923.55,"sma_60":1919.65,"sma_120":2185.93},{"date":"2026-10-12","open":1958,"high":1958,"low":1903,"close":1924,"volume":25515,"rsi_14":43.11,"sma_20":1925.05,"sma_60":1918.3,"sma_120":2178.29},{"date":"2026-10-13","open":1910,"high":1916,"low":1869,"close":1883,"volume":41049,"rsi_14":40.0,"sma_20":1921.45,"sma_60":1917.38,"sma_120":2170.36},{"date":"2026-10-14","open":1930,"high":1930,"low":1881,"close":1928,"volume":18305,"rsi_14":55.19,"sma_20":1922.35,"sma_60":1916.92,"sma_120":2162.55},{"date":"2026-10-15","open":1883,"high":1900,"low":1731,"close":1840,"volume":50960,"rsi_14":39.0,"sma_20":1918.0,"sma_60":1914.48,"sma_120":2153.72},{"date":"2026-10-16","open":1850,"high":1925,"low":1847,"close":1907,"volume":51134,"rsi_14":50.69,"sma_20":1915.55,"sma_60":1912.98,"sma_120":2144.48},{"date":"2026-10-19","open":1903,"high":1965,"low":1894,"close":1928,"volume":26291,"rsi_14":53.95,"sma_20":1915.5,"sma_60":1912.95,"sma_120":2136.51},{"date":"2026-10-20","open":1933,"high":1933,"low":1870,"close":1892,"volume":24674,"rsi_14":48.16,"sma_20":1912.75,"sma_60":1912.38,"sma_120":2128.78},{"date":"2026-10-21","open":1895,"high":1918,"low":1887,"close":1908,"volume":13716,"rsi_14":51.08,"sma_20":1912.2,"sma_60":1912.12,"sma_120":2120.59},{"date":"2026-10-22","open":1903,"high":1921,"low":1851,"close":1876,"volume":18677,"rsi_14":44.58,"sma_20":1910.7,"sma_60":1910.47,"sma_120":2113.06},{"date":"2026-10-23","open":1851,"high":1873,"low":1815,"close":1873,"volume":41163,"rsi_14":40.94,"sma_20":1909.05,"sma_60":1908.88,"sma_120":2105.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.32,"pbr":1.09,"ttm_eps":null,"close":2799.2688},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.92,"pbr":1.04,"ttm_eps":null,"close":2691.9634},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.74,"pbr":1.62,"ttm_eps":null,"close":4349.8657},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.03,"pbr":1.59,"ttm_eps":null,"close":4182.3794},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.4,"pbr":1.08,"ttm_eps":null,"close":2885.5544},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.62,"pbr":1.06,"ttm_eps":null,"close":2856.8425},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.96,"pbr":1.01,"ttm_eps":null,"close":2740.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.51,"pbr":0.98,"ttm_eps":null,"close":2635.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.15,"pbr":0.75,"ttm_eps":null,"close":2055.0}],"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":"경남스틸","phase":"above-fold","symbol_resolved":true}