{"status":"ok","report":{"price_analysis":{"current":2060.0,"change_1d":-0.2,"change_7d":-1.2,"change_30d":-3.1,"high_30d":2215.0,"low_30d":2015.0,"position_in_range":22.0,"support":2035.0,"resistance":2195.0},"summary":"오공(045060)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 349.07억. 현재가 2,060원, 전일 대비 -0.2%, 30일 -3.1%. PER 3.9배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1863.00, 기관 순매수 1.60만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.9배입니다. ROE 3.2%입니다. 시가총액 349.07억. 매출 1690.31억, 영업이익 100.20억.","grade":"C","comment":"PER 3.94배, ROE 3.19%","per":3.94,"pbr":0.27,"roe":3.19,"eps":522.46,"revenue":169030997294.0,"operating_income":10020326151.0,"net_income":8901905656.0,"market_cap":34906920420,"profit_margin":5.27,"roa":2.68,"operating_margin":5.93,"gross_margin":22.65,"debt_ratio":0.19124040805995807,"total_assets":152225101718.0,"total_equity":127787053468.0,"total_debt":24438048250.0,"dividend_yield":2.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(-13.92)가 시그널선(-11.73)을 하회합니다(데드크로스). 현재가가 SMA20(2086)과 SMA60(2112) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2043~2130 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.122807017543856,"macd":-13.919135035121599,"macd_signal":-11.725926087993567,"sma_20":2086.5,"sma_60":2112.4166666666665,"bb_upper":2129.9856298103177,"bb_lower":2043.0143701896823,"atr_14":58.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1863.00, 기관 순매수 1.60만. 30일 누적: 외국인 2.68만, 기관 3.89만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1863.0,"institutional_flow":15965.0,"data":[{"date":"2026-10-23","foreign_net":-1265.0,"institution_net":-319.0,"retail_net":1584.0},{"date":"2026-10-22","foreign_net":272.0,"institution_net":4850.0,"retail_net":-5122.0},{"date":"2026-10-21","foreign_net":-839.0,"institution_net":5353.0,"retail_net":-4514.0},{"date":"2026-10-20","foreign_net":63.0,"institution_net":-158.0,"retail_net":95.0},{"date":"2026-10-19","foreign_net":3632.0,"institution_net":6239.0,"retail_net":-9871.0},{"date":"2026-10-16","foreign_net":502.0,"institution_net":4895.0,"retail_net":-5397.0},{"date":"2026-10-15","foreign_net":8099.0,"institution_net":-1055.0,"retail_net":-7044.0},{"date":"2026-10-14","foreign_net":-937.0,"institution_net":420.0,"retail_net":517.0},{"date":"2026-10-13","foreign_net":90.0,"institution_net":438.0,"retail_net":-528.0},{"date":"2026-10-12","foreign_net":-613.0,"institution_net":268.0,"retail_net":345.0},{"date":"2026-10-08","foreign_net":1292.0,"institution_net":3026.0,"retail_net":-4318.0},{"date":"2026-10-07","foreign_net":4902.0,"institution_net":428.0,"retail_net":-5330.0},{"date":"2026-10-06","foreign_net":1489.0,"institution_net":-470.0,"retail_net":-1019.0},{"date":"2026-10-02","foreign_net":-1020.0,"institution_net":-523.0,"retail_net":1543.0},{"date":"2026-10-01","foreign_net":302.0,"institution_net":-2977.0,"retail_net":2675.0},{"date":"2026-09-30","foreign_net":-4334.0,"institution_net":267.0,"retail_net":4067.0},{"date":"2026-09-29","foreign_net":-2563.0,"institution_net":368.0,"retail_net":2195.0},{"date":"2026-09-28","foreign_net":-2513.0,"institution_net":473.0,"retail_net":2040.0},{"date":"2026-09-23","foreign_net":-1761.0,"institution_net":-372.0,"retail_net":2133.0},{"date":"2026-09-22","foreign_net":-1785.0,"institution_net":-264.0,"retail_net":2049.0},{"date":"2026-09-21","foreign_net":-965.0,"institution_net":-347.0,"retail_net":1312.0},{"date":"2026-09-18","foreign_net":-73.0,"institution_net":404.0,"retail_net":-331.0},{"date":"2026-09-17","foreign_net":-903.0,"institution_net":-352.0,"retail_net":1255.0},{"date":"2026-09-16","foreign_net":-3660.0,"institution_net":-339.0,"retail_net":3999.0},{"date":"2026-09-15","foreign_net":-2499.0,"institution_net":400.0,"retail_net":2099.0},{"date":"2026-09-14","foreign_net":-154.0,"institution_net":670.0,"retail_net":-516.0},{"date":"2026-09-11","foreign_net":-1700.0,"institution_net":-60.0,"retail_net":1760.0},{"date":"2026-09-10","foreign_net":2613.0,"institution_net":15419.0,"retail_net":-18032.0},{"date":"2026-09-09","foreign_net":20295.0,"institution_net":8031.0,"retail_net":-28326.0},{"date":"2026-09-08","foreign_net":10788.0,"institution_net":-5765.0,"retail_net":-5023.0}],"periods":{"d1":{"foreign_net":-1265.0,"institution_net":-319.0,"retail_net":1584.0},"d3":{"foreign_net":-1832.0,"institution_net":9884.0,"retail_net":-8052.0},"d7":{"foreign_net":10464.0,"institution_net":19805.0,"retail_net":-30269.0},"d14":{"foreign_net":15667.0,"institution_net":23392.0,"retail_net":-39059.0},"d30":{"foreign_net":26755.0,"institution_net":38948.0,"retail_net":-65703.0}}},"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 3.94x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.9,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.1,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.1,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 4.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.12,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":872.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.94x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.6%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":22.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.94,"current_pbr":0.27,"per_5y_high":7.08,"per_5y_low":4.26,"per_5y_avg":5.76,"per_percentile":0.0,"pbr_5y_high":0.47,"pbr_5y_low":0.34,"pbr_5y_avg":0.4,"pbr_percentile":0.0,"per_5y_median":6.02,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":4.69,"pbr":0.47},{"quarter":"2024-Q3","per":4.66,"pbr":0.44},{"quarter":"2024-Q4","per":5.25,"pbr":0.41},{"quarter":"2025-Q1","per":6.02,"pbr":0.4},{"quarter":"2025-Q2","per":6.8,"pbr":0.41},{"quarter":"2025-Q3","per":6.96,"pbr":0.39},{"quarter":"2025-Q4","per":7.08,"pbr":0.38},{"quarter":"2026-Q1","per":6.15,"pbr":0.36},{"quarter":"2026-Q2","per":4.26,"pbr":0.34},{"quarter":"현재","per":3.94,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2725.4307,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2595.8767,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2481.2922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2412.7754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2481.2922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2402.9873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2225.0,"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":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.69,"eps":580.96,"close":2725.43,"source":"reported"},{"date":"2024-07","per":4.77,"eps":580.96,"close":2768.62,"source":"reported"},{"date":"2024-08","per":4.64,"eps":580.96,"close":2696.64,"source":"reported"},{"date":"2024-09","per":4.66,"eps":557.61,"close":2595.88,"source":"reported"},{"date":"2024-10","per":4.66,"eps":557.61,"close":2595.88,"source":"reported"},{"date":"2024-11","per":4.47,"eps":557.61,"close":2495.11,"source":"reported"},{"date":"2024-12","per":5.25,"eps":472.49,"close":2481.29,"source":"reported"},{"date":"2025-01","per":5.51,"eps":472.49,"close":2603.64,"source":"reported"},{"date":"2025-02","per":5.31,"eps":472.49,"close":2510.66,"source":"reported"},{"date":"2025-03","per":6.02,"eps":400.9,"close":2412.78,"source":"reported"},{"date":"2025-04","per":6.18,"eps":400.9,"close":2476.4,"source":"reported"},{"date":"2025-05","per":6.34,"eps":400.9,"close":2540.02,"source":"reported"},{"date":"2025-06","per":6.8,"eps":364.82,"close":2481.29,"source":"reported"},{"date":"2025-07","per":6.98,"eps":364.82,"close":2544.92,"source":"reported"},{"date":"2025-08","per":6.76,"eps":364.82,"close":2466.61,"source":"reported"},{"date":"2025-09","per":6.96,"eps":345.24,"close":2402.99,"source":"reported"},{"date":"2025-10","per":6.68,"eps":345.24,"close":2305.11,"source":"reported"},{"date":"2025-11","per":6.63,"eps":345.24,"close":2290.42,"source":"reported"},{"date":"2025-12","per":7.08,"eps":331.94,"close":2350.0,"source":"reported"},{"date":"2026-01","per":7.05,"eps":331.94,"close":2340.0,"source":"reported"},{"date":"2026-02","per":7.09,"eps":331.94,"close":2355.0,"source":"reported"},{"date":"2026-03","per":6.15,"eps":369.04,"close":2270.0,"source":"reported"},{"date":"2026-04","per":6.71,"eps":369.04,"close":2475.0,"source":"reported"},{"date":"2026-05","per":5.53,"eps":369.04,"close":2040.0,"source":"reported"},{"date":"2026-06","per":4.26,"eps":522.46,"close":2225.0,"source":"reported"},{"date":"2026-07","per":4.07,"eps":522.46,"close":2125.0,"source":"reported"},{"date":"2026-08","per":4.12,"eps":522.46,"close":2150.0,"source":"reported"},{"date":"2026-09","per":4.02,"eps":522.46,"close":2100.0,"source":"reported"},{"date":"2026-10","per":3.94,"eps":522.46,"close":2060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.63,"std":1.1,"upper_1sd":6.73,"lower_1sd":4.53,"current":3.94,"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":2.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.09,"summary":"배당수익률 2.09%","metrics":[{"name":"배당수익률","value":2.09,"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":"3.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:57.019276+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.031948204753170416,"dividend_yield":null,"eps":238.0,"revenue":45344499858.0,"operating_income":4940674127.0,"net_income":4082566949.0,"market_cap":null,"profit_margin":0.09003444655437576,"operating_margin":0.10895861995329366,"roa":0.026819275552615728,"gross_margin":0.22646610094186034,"total_equity":127787053468.0,"total_assets":152225101718.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.26,"pbr":0.33,"roe":0.011621546579464992,"dividend_yield":2.09,"eps":84.73,"revenue":42544567081.0,"operating_income":1627919692.0,"net_income":1435532837.0,"market_cap":40500000000.0,"profit_margin":0.03374186025367021,"operating_margin":0.03826386783771067,"roa":0.009606831194837509,"gross_margin":0.16354641288869481,"total_equity":123523390556.0,"total_assets":149428339885.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014471609167521323,"dividend_yield":null,"eps":105.03,"revenue":41244343287.0,"operating_income":1693858233.0,"net_income":1779465927.0,"market_cap":null,"profit_margin":0.043144484435539025,"operating_margin":0.04106886176398147,"roa":0.012028896570809156,"gross_margin":0.17036812238964139,"total_equity":122962547316.0,"total_assets":147932598516.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013307945380954582,"dividend_yield":null,"eps":94.7,"revenue":39897587068.0,"operating_income":1757874099.0,"net_income":1604339943.0,"market_cap":null,"profit_margin":0.04021145289477334,"operating_margin":0.04405965944767395,"roa":0.011022577715978202,"gross_margin":0.17500183833422997,"total_equity":120555044154.0,"total_assets":145550340795.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012045240090817888,"dividend_yield":null,"eps":84.58,"revenue":40644785727.0,"operating_income":1371497984.0,"net_income":1432871677.0,"market_cap":null,"profit_margin":0.03525351779744173,"operating_margin":0.03374351616003046,"roa":0.010101399898915557,"gross_margin":0.16339032097759248,"total_equity":118957502399.0,"total_assets":141848822078.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0068448365840720875,"dividend_yield":null,"eps":47.63,"revenue":38284881383.0,"operating_income":798394910.0,"net_income":806983415.0,"market_cap":null,"profit_margin":0.021078383577239776,"operating_margin":0.020854052073791166,"roa":0.005747581836130753,"gross_margin":0.15348236209004426,"total_equity":117896666354.0,"total_assets":140403988670.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01699776371933724,"dividend_yield":null,"eps":118.33,"revenue":43060744709.0,"operating_income":2288158340.0,"net_income":2004770840.0,"market_cap":null,"profit_margin":0.046556808377282634,"operating_margin":0.05313791843274273,"roa":0.013908203513651449,"gross_margin":0.1768276600058092,"total_equity":117943211419.0,"total_assets":144143047521.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016695963295315874,"dividend_yield":null,"eps":114.28,"revenue":39459836735.0,"operating_income":1728981036.0,"net_income":1936056253.0,"market_cap":null,"profit_margin":0.04906397018320051,"operating_margin":0.0438162237621838,"roa":0.01390042105291217,"gross_margin":0.16700283600400456,"total_equity":115959541762.0,"total_assets":139280403495.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01792282246839077,"dividend_yield":null,"eps":120.66,"revenue":41533244751.0,"operating_income":2302011891.0,"net_income":2044194517.0,"market_cap":null,"profit_margin":0.04921827151370786,"operating_margin":0.05542576566798514,"roa":0.014600597215135167,"gross_margin":0.17642507557331105,"total_equity":114055390584.0,"total_assets":140007596051.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0179537710119671,"dividend_yield":null,"eps":119.22,"revenue":38956270772.0,"operating_income":2322270382.0,"net_income":2019799211.0,"market_cap":null,"profit_margin":0.051847858405680354,"operating_margin":0.05961223535978558,"roa":0.014270780418600304,"gross_margin":0.18541720061643277,"total_equity":112499998449.0,"total_assets":141533900162.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030952655041193357,"dividend_yield":null,"eps":203.45,"revenue":41660056178.0,"operating_income":3750708480.0,"net_income":3446883454.0,"market_cap":null,"profit_margin":0.08273832947494303,"operating_margin":0.09003128713927872,"roa":0.024704222990084117,"gross_margin":0.21065952615384398,"total_equity":111359863941.0,"total_assets":139526082459.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02159619515351709,"dividend_yield":null,"eps":137.63,"revenue":39248737543.0,"operating_income":2740909922.0,"net_income":2331800968.0,"market_cap":null,"profit_margin":0.059410852780814496,"operating_margin":0.06983434611105957,"roa":0.017038052866800657,"gross_margin":0.18971785586331616,"total_equity":107972767954.0,"total_assets":136858418402.0}],"current_price":2060.0,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4373.0},{"date":"2016-10-25","close":4244.0},{"date":"2016-10-26","close":4249.0},{"date":"2016-10-27","close":4333.0},{"date":"2016-10-28","close":4307.0},{"date":"2016-10-31","close":4169.0},{"date":"2016-11-01","close":4213.0},{"date":"2016-11-02","close":4031.0},{"date":"2016-11-03","close":3947.0},{"date":"2016-11-04","close":3973.0},{"date":"2016-11-07","close":4213.0},{"date":"2016-11-08","close":4200.0},{"date":"2016-11-09","close":4089.0},{"date":"2016-11-10","close":4151.0},{"date":"2016-11-11","close":4178.0},{"date":"2016-11-14","close":4280.0},{"date":"2016-11-15","close":4280.0},{"date":"2016-11-16","close":4302.0},{"date":"2016-11-17","close":4387.0},{"date":"2016-11-18","close":4387.0},{"date":"2016-11-21","close":4387.0},{"date":"2016-11-22","close":4444.0},{"date":"2016-11-23","close":4342.0},{"date":"2016-11-24","close":4311.0},{"date":"2016-11-25","close":4382.0},{"date":"2016-11-28","close":4347.0},{"date":"2016-11-29","close":4253.0},{"date":"2016-11-30","close":4253.0},{"date":"2016-12-01","close":4338.0},{"date":"2016-12-02","close":4249.0},{"date":"2016-12-05","close":4107.0},{"date":"2016-12-06","close":4156.0},{"date":"2016-12-07","close":4156.0},{"date":"2016-12-08","close":4191.0},{"date":"2016-12-09","close":4298.0},{"date":"2016-12-12","close":4338.0},{"date":"2016-12-13","close":4342.0},{"date":"2016-12-14","close":4360.0},{"date":"2016-12-15","close":4356.0},{"date":"2016-12-16","close":4516.0},{"date":"2016-12-19","close":4471.0},{"date":"2016-12-20","close":4560.0},{"date":"2016-12-21","close":4533.0},{"date":"2016-12-22","close":4431.0},{"date":"2016-12-23","close":4622.0},{"date":"2016-12-26","close":4533.0},{"date":"2016-12-27","close":4578.0},{"date":"2016-12-28","close":4613.0},{"date":"2016-12-29","close":4613.0},{"date":"2017-01-02","close":4604.0},{"date":"2017-01-03","close":4720.0},{"date":"2017-01-04","close":4711.0},{"date":"2017-01-05","close":4613.0},{"date":"2017-01-06","close":4560.0},{"date":"2017-01-09","close":4471.0},{"date":"2017-01-10","close":4480.0},{"date":"2017-01-11","close":4507.0},{"date":"2017-01-12","close":4480.0},{"date":"2017-01-13","close":4489.0},{"date":"2017-01-16","close":4471.0},{"date":"2017-01-17","close":4533.0},{"date":"2017-01-18","close":4667.0},{"date":"2017-01-19","close":4631.0},{"date":"2017-01-20","close":4800.0},{"date":"2017-01-23","close":4693.0},{"date":"2017-01-24","close":4836.0},{"date":"2017-01-25","close":4773.0},{"date":"2017-01-26","close":4782.0},{"date":"2017-01-31","close":4720.0},{"date":"2017-02-01","close":4800.0},{"date":"2017-02-02","close":4702.0},{"date":"2017-02-03","close":4676.0},{"date":"2017-02-06","close":4729.0},{"date":"2017-02-07","close":4693.0},{"date":"2017-02-08","close":4916.0},{"date":"2017-02-09","close":4889.0},{"date":"2017-02-10","close":4951.0},{"date":"2017-02-13","close":4871.0},{"date":"2017-02-14","close":4933.0},{"date":"2017-02-15","close":4898.0},{"date":"2017-02-16","close":4969.0},{"date":"2017-02-17","close":4853.0},{"date":"2017-02-20","close":4951.0},{"date":"2017-02-21","close":4933.0},{"date":"2017-02-22","close":4960.0},{"date":"2017-02-23","close":5049.0},{"date":"2017-02-24","close":5058.0},{"date":"2017-02-27","close":5022.0},{"date":"2017-02-28","close":4800.0},{"date":"2017-03-02","close":4800.0},{"date":"2017-03-03","close":4818.0},{"date":"2017-03-06","close":4818.0},{"date":"2017-03-07","close":4871.0},{"date":"2017-03-08","close":4880.0},{"date":"2017-03-09","close":4844.0},{"date":"2017-03-10","close":4862.0},{"date":"2017-03-13","close":4987.0},{"date":"2017-03-14","close":5013.0},{"date":"2017-03-15","close":4898.0},{"date":"2017-03-16","close":5040.0},{"date":"2017-03-17","close":5067.0},{"date":"2017-03-20","close":5031.0},{"date":"2017-03-21","close":4933.0},{"date":"2017-03-22","close":4853.0},{"date":"2017-03-23","close":4836.0},{"date":"2017-03-24","close":4871.0},{"date":"2017-03-27","close":4782.0},{"date":"2017-03-28","close":4960.0},{"date":"2017-03-29","close":4844.0},{"date":"2017-03-30","close":4836.0},{"date":"2017-03-31","close":4836.0},{"date":"2017-04-03","close":4702.0},{"date":"2017-04-04","close":4773.0},{"date":"2017-04-05","close":4756.0},{"date":"2017-04-06","close":4809.0},{"date":"2017-04-07","close":4898.0},{"date":"2017-04-10","close":5111.0},{"date":"2017-04-11","close":5324.0},{"date":"2017-04-12","close":5084.0},{"date":"2017-04-13","close":5467.0},{"date":"2017-04-14","close":5316.0},{"date":"2017-04-17","close":5200.0},{"date":"2017-04-18","close":5458.0},{"date":"2017-04-19","close":5422.0},{"date":"2017-04-20","close":5253.0},{"date":"2017-04-21","close":5129.0},{"date":"2017-04-24","close":4844.0},{"date":"2017-04-25","close":4942.0},{"date":"2017-04-26","close":4898.0},{"date":"2017-04-27","close":4862.0},{"date":"2017-04-28","close":4827.0},{"date":"2017-05-02","close":4898.0},{"date":"2017-05-04","close":4916.0},{"date":"2017-05-08","close":5351.0},{"date":"2017-05-10","close":5156.0},{"date":"2017-05-11","close":5218.0},{"date":"2017-05-12","close":5067.0},{"date":"2017-05-15","close":5031.0},{"date":"2017-05-16","close":4969.0},{"date":"2017-05-17","close":4880.0},{"date":"2017-05-18","close":4773.0},{"date":"2017-05-19","close":4729.0},{"date":"2017-05-22","close":4738.0},{"date":"2017-05-23","close":4764.0},{"date":"2017-05-24","close":4773.0},{"date":"2017-05-25","close":4684.0},{"date":"2017-05-26","close":4684.0},{"date":"2017-05-29","close":4604.0},{"date":"2017-05-30","close":4578.0},{"date":"2017-05-31","close":4560.0},{"date":"2017-06-01","close":4533.0},{"date":"2017-06-02","close":4533.0},{"date":"2017-06-05","close":4604.0},{"date":"2017-06-07","close":4613.0},{"date":"2017-06-08","close":4587.0},{"date":"2017-06-09","close":4604.0},{"date":"2017-06-12","close":4471.0},{"date":"2017-06-13","close":4471.0},{"date":"2017-06-14","close":4444.0},{"date":"2017-06-15","close":4409.0},{"date":"2017-06-16","close":4471.0},{"date":"2017-06-19","close":4431.0},{"date":"2017-06-20","close":4356.0},{"date":"2017-06-21","close":4324.0},{"date":"2017-06-22","close":4329.0},{"date":"2017-06-23","close":4329.0},{"date":"2017-06-26","close":4316.0},{"date":"2017-06-27","close":4329.0},{"date":"2017-06-28","close":4378.0},{"date":"2017-06-29","close":4391.0},{"date":"2017-06-30","close":4404.0},{"date":"2017-07-03","close":4382.0},{"date":"2017-07-04","close":4356.0},{"date":"2017-07-05","close":4373.0},{"date":"2017-07-06","close":4409.0},{"date":"2017-07-07","close":4440.0},{"date":"2017-07-10","close":4378.0},{"date":"2017-07-11","close":4373.0},{"date":"2017-07-12","close":4382.0},{"date":"2017-07-13","close":4342.0},{"date":"2017-07-14","close":4298.0},{"date":"2017-07-17","close":4249.0},{"date":"2017-07-18","close":4258.0},{"date":"2017-07-19","close":4244.0},{"date":"2017-07-20","close":4311.0},{"date":"2017-07-21","close":4293.0},{"date":"2017-07-24","close":4289.0},{"date":"2017-07-25","close":4267.0},{"date":"2017-07-26","close":4284.0},{"date":"2017-07-27","close":4400.0},{"date":"2017-07-28","close":4284.0},{"date":"2017-07-31","close":4253.0},{"date":"2017-08-01","close":4271.0},{"date":"2017-08-02","close":4302.0},{"date":"2017-08-03","close":4204.0},{"date":"2017-08-04","close":4213.0},{"date":"2017-08-07","close":4271.0},{"date":"2017-08-08","close":4262.0},{"date":"2017-08-09","close":4222.0},{"date":"2017-08-10","close":4191.0},{"date":"2017-08-11","close":4178.0},{"date":"2017-08-14","close":4102.0},{"date":"2017-08-16","close":4142.0},{"date":"2017-08-17","close":4178.0},{"date":"2017-08-18","close":4227.0},{"date":"2017-08-21","close":4227.0},{"date":"2017-08-22","close":4213.0},{"date":"2017-08-23","close":4196.0},{"date":"2017-08-24","close":4173.0},{"date":"2017-08-25","close":4204.0},{"date":"2017-08-28","close":4191.0},{"date":"2017-08-29","close":4182.0},{"date":"2017-08-30","close":4169.0},{"date":"2017-08-31","close":4178.0},{"date":"2017-09-01","close":4284.0},{"date":"2017-09-04","close":4262.0},{"date":"2017-09-05","close":4293.0},{"date":"2017-09-06","close":4391.0},{"date":"2017-09-07","close":4373.0},{"date":"2017-09-08","close":4302.0},{"date":"2017-09-11","close":4382.0},{"date":"2017-09-12","close":4373.0},{"date":"2017-09-13","close":4378.0},{"date":"2017-09-14","close":4418.0},{"date":"2017-09-15","close":4418.0},{"date":"2017-09-18","close":4413.0},{"date":"2017-09-19","close":4507.0},{"date":"2017-09-20","close":4489.0},{"date":"2017-09-21","close":4480.0},{"date":"2017-09-22","close":4360.0},{"date":"2017-09-25","close":4320.0},{"date":"2017-09-26","close":4289.0},{"date":"2017-09-27","close":4338.0},{"date":"2017-09-28","close":4356.0},{"date":"2017-09-29","close":4391.0},{"date":"2017-10-10","close":4347.0},{"date":"2017-10-11","close":4364.0},{"date":"2017-10-12","close":4364.0},{"date":"2017-10-13","close":4347.0},{"date":"2017-10-16","close":4280.0},{"date":"2017-10-17","close":4311.0},{"date":"2017-10-18","close":4262.0},{"date":"2017-10-19","close":4262.0},{"date":"2017-10-20","close":4289.0},{"date":"2017-10-23","close":4289.0},{"date":"2017-10-24","close":4338.0},{"date":"2017-10-25","close":4338.0},{"date":"2017-10-26","close":4347.0},{"date":"2017-10-27","close":4356.0},{"date":"2017-10-30","close":4364.0},{"date":"2017-10-31","close":4364.0},{"date":"2017-11-01","close":4347.0},{"date":"2017-11-02","close":4369.0},{"date":"2017-11-03","close":4409.0},{"date":"2017-11-06","close":4462.0},{"date":"2017-11-07","close":4471.0},{"date":"2017-11-08","close":4480.0},{"date":"2017-11-09","close":4516.0},{"date":"2017-11-10","close":4498.0},{"date":"2017-11-13","close":4480.0},{"date":"2017-11-14","close":4551.0},{"date":"2017-11-15","close":4533.0},{"date":"2017-11-16","close":4507.0},{"date":"2017-11-17","close":4471.0},{"date":"2017-11-20","close":4516.0},{"date":"2017-11-21","close":4471.0},{"date":"2017-11-22","close":4480.0},{"date":"2017-11-23","close":4471.0},{"date":"2017-11-24","close":4524.0},{"date":"2017-11-27","close":4524.0},{"date":"2017-11-28","close":4560.0},{"date":"2017-11-29","close":4560.0},{"date":"2017-11-30","close":4551.0},{"date":"2017-12-01","close":4542.0},{"date":"2017-12-04","close":4542.0},{"date":"2017-12-05","close":4542.0},{"date":"2017-12-06","close":4524.0},{"date":"2017-12-07","close":4444.0},{"date":"2017-12-08","close":4436.0},{"date":"2017-12-11","close":4436.0},{"date":"2017-12-12","close":4462.0},{"date":"2017-12-13","close":4489.0},{"date":"2017-12-14","close":4489.0},{"date":"2017-12-15","close":4489.0},{"date":"2017-12-18","close":4489.0},{"date":"2017-12-19","close":4440.0},{"date":"2017-12-20","close":4431.0},{"date":"2017-12-21","close":4436.0},{"date":"2017-12-22","close":4462.0},{"date":"2017-12-26","close":4516.0},{"date":"2017-12-27","close":4480.0},{"date":"2017-12-28","close":4524.0},{"date":"2018-01-02","close":4016.5737},{"date":"2018-01-03","close":4024.3579},{"date":"2018-01-04","close":4109.9814},{"date":"2018-01-05","close":4141.1177},{"date":"2018-01-08","close":4117.7661},{"date":"2018-01-09","close":3993.2214},{"date":"2018-01-10","close":4141.1177},{"date":"2018-01-11","close":4148.9023},{"date":"2018-01-12","close":4125.5498},{"date":"2018-01-15","close":4125.5498},{"date":"2018-01-16","close":4102.1982},{"date":"2018-01-17","close":4218.9585},{"date":"2018-01-18","close":4218.9585},{"date":"2018-01-19","close":4195.6064},{"date":"2018-01-22","close":4125.5498},{"date":"2018-01-23","close":4172.2539},{"date":"2018-01-24","close":4187.8223},{"date":"2018-01-25","close":4226.7422},{"date":"2018-01-26","close":4218.9585},{"date":"2018-01-29","close":4195.6064},{"date":"2018-01-30","close":4242.3105},{"date":"2018-01-31","close":4273.4478},{"date":"2018-02-01","close":4296.7993},{"date":"2018-02-02","close":4242.3105},{"date":"2018-02-05","close":4102.1982},{"date":"2018-02-06","close":4086.6296},{"date":"2018-02-07","close":4063.2776},{"date":"2018-02-08","close":4055.4932},{"date":"2018-02-09","close":4039.9253},{"date":"2018-02-12","close":4063.2776},{"date":"2018-02-13","close":4032.1416},{"date":"2018-02-14","close":4071.0613},{"date":"2018-02-19","close":4133.3335},{"date":"2018-02-20","close":4148.9023},{"date":"2018-02-21","close":4164.4707},{"date":"2018-02-22","close":4211.1748},{"date":"2018-02-23","close":4218.9585},{"date":"2018-02-26","close":4218.9585},{"date":"2018-02-27","close":4203.3911},{"date":"2018-02-28","close":4172.2539},{"date":"2018-03-02","close":4187.8223},{"date":"2018-03-05","close":4047.7095},{"date":"2018-03-06","close":4109.9814},{"date":"2018-03-07","close":4063.2776},{"date":"2018-03-08","close":4102.1982},{"date":"2018-03-09","close":4180.0381},{"date":"2018-03-12","close":4172.2539},{"date":"2018-03-13","close":4296.7993},{"date":"2018-03-14","close":4281.2319},{"date":"2018-03-15","close":4281.2319},{"date":"2018-03-16","close":4273.4478},{"date":"2018-03-19","close":4226.7422},{"date":"2018-03-20","close":4296.7993},{"date":"2018-03-21","close":4327.9355},{"date":"2018-03-22","close":4436.9126},{"date":"2018-03-23","close":4242.3105},{"date":"2018-03-26","close":4397.9917},{"date":"2018-03-27","close":4343.5039},{"date":"2018-03-28","close":4296.7993},{"date":"2018-03-29","close":4421.3438},{"date":"2018-03-30","close":4320.1519},{"date":"2018-04-02","close":4172.2539},{"date":"2018-04-03","close":4086.6296},{"date":"2018-04-04","close":4039.9253},{"date":"2018-04-05","close":4102.1982},{"date":"2018-04-06","close":4164.4707},{"date":"2018-04-09","close":4125.5498},{"date":"2018-04-10","close":4164.4707},{"date":"2018-04-11","close":4133.3335},{"date":"2018-04-12","close":4071.0613},{"date":"2018-04-13","close":4063.2776},{"date":"2018-04-16","close":4055.4932},{"date":"2018-04-17","close":4032.1416},{"date":"2018-04-18","close":4047.7095},{"date":"2018-04-19","close":3985.4375},{"date":"2018-04-20","close":3969.8687},{"date":"2018-04-23","close":3864.7842},{"date":"2018-04-24","close":3857.0},{"date":"2018-04-25","close":3860.8921},{"date":"2018-04-26","close":3853.1084},{"date":"2018-04-27","close":3841.4316},{"date":"2018-04-30","close":3783.0513},{"date":"2018-05-02","close":3899.812},{"date":"2018-05-03","close":3876.4595},{"date":"2018-05-04","close":3806.4036},{"date":"2018-05-08","close":3697.4268},{"date":"2018-05-09","close":3681.8586},{"date":"2018-05-10","close":3759.6995},{"date":"2018-05-11","close":3779.1594},{"date":"2018-05-14","close":3814.1875},{"date":"2018-05-15","close":3821.9717},{"date":"2018-05-16","close":3767.4836},{"date":"2018-05-17","close":3767.4836},{"date":"2018-05-18","close":3783.0513},{"date":"2018-05-21","close":3779.1594},{"date":"2018-05-23","close":3755.8074},{"date":"2018-05-24","close":3744.1309},{"date":"2018-05-25","close":3677.9663},{"date":"2018-05-28","close":3689.6426},{"date":"2018-05-29","close":3646.8303},{"date":"2018-05-30","close":3580.666},{"date":"2018-05-31","close":3600.1262},{"date":"2018-06-01","close":3600.1262},{"date":"2018-06-04","close":3623.4783},{"date":"2018-06-05","close":3615.6943},{"date":"2018-06-07","close":3689.6426},{"date":"2018-06-08","close":3677.9663},{"date":"2018-06-11","close":3689.6426},{"date":"2018-06-12","close":3670.1826},{"date":"2018-06-14","close":3631.2625},{"date":"2018-06-15","close":3607.9102},{"date":"2018-06-18","close":3510.6094},{"date":"2018-06-19","close":3436.6606},{"date":"2018-06-20","close":3463.9053},{"date":"2018-06-21","close":3440.553},{"date":"2018-06-22","close":3366.6042},{"date":"2018-06-25","close":3362.7126},{"date":"2018-06-26","close":3362.7126},{"date":"2018-06-27","close":3386.0645},{"date":"2018-06-28","close":3347.144},{"date":"2018-06-29","close":3308.2239},{"date":"2018-07-02","close":3261.5195},{"date":"2018-07-03","close":3284.8721},{"date":"2018-07-04","close":3284.8721},{"date":"2018-07-05","close":3156.4348},{"date":"2018-07-06","close":3195.3552},{"date":"2018-07-09","close":2716.6353},{"date":"2018-07-10","close":2802.2603},{"date":"2018-07-11","close":2802.2603},{"date":"2018-07-12","close":2817.8286},{"date":"2018-07-13","close":2860.6406},{"date":"2018-07-16","close":2907.3447},{"date":"2018-07-17","close":2930.6973},{"date":"2018-07-18","close":2887.885},{"date":"2018-07-19","close":2813.9365},{"date":"2018-07-20","close":2739.988},{"date":"2018-07-23","close":2704.9595},{"date":"2018-07-24","close":2728.3118},{"date":"2018-07-25","close":2685.4995},{"date":"2018-07-26","close":2802.2603},{"date":"2018-07-27","close":2860.6406},{"date":"2018-07-30","close":2907.3447},{"date":"2018-07-31","close":2942.3735},{"date":"2018-08-01","close":2985.8154},{"date":"2018-08-02","close":2915.3535},{"date":"2018-08-03","close":3021.0464},{"date":"2018-08-06","close":3034.2573},{"date":"2018-08-07","close":3012.2385},{"date":"2018-08-08","close":2994.623},{"date":"2018-08-09","close":2963.7959},{"date":"2018-08-10","close":2972.6035},{"date":"2018-08-13","close":2862.5068},{"date":"2018-08-14","close":2871.3149},{"date":"2018-08-16","close":2792.0454},{"date":"2018-08-17","close":2836.084},{"date":"2018-08-20","close":2853.6995},{"date":"2018-08-21","close":2853.6995},{"date":"2018-08-22","close":2849.2957},{"date":"2018-08-23","close":2774.4302},{"date":"2018-08-24","close":2844.8918},{"date":"2018-08-27","close":2827.2766},{"date":"2018-08-28","close":2796.4492},{"date":"2018-08-29","close":2809.6611},{"date":"2018-08-30","close":2840.488},{"date":"2018-08-31","close":2836.084},{"date":"2018-09-03","close":2796.4492},{"date":"2018-09-04","close":2831.6802},{"date":"2018-09-05","close":2827.2766},{"date":"2018-09-06","close":2866.9109},{"date":"2018-09-07","close":2906.5459},{"date":"2018-09-10","close":3778.5093},{"date":"2018-09-11","close":3390.9702},{"date":"2018-09-12","close":3175.1812},{"date":"2018-09-13","close":3272.0659},{"date":"2018-09-14","close":3214.8157},{"date":"2018-09-17","close":3047.469},{"date":"2018-09-18","close":3016.6423},{"date":"2018-09-19","close":2999.0266},{"date":"2018-09-20","close":3003.4304},{"date":"2018-09-21","close":3069.4883},{"date":"2018-09-27","close":3051.8733},{"date":"2018-09-28","close":3021.0464},{"date":"2018-10-01","close":3038.6614},{"date":"2018-10-02","close":2954.9883},{"date":"2018-10-04","close":2884.5266},{"date":"2018-10-05","close":2884.5266},{"date":"2018-10-08","close":2897.738},{"date":"2018-10-10","close":2853.6995},{"date":"2018-10-11","close":2730.3914},{"date":"2018-10-12","close":2778.8337},{"date":"2018-10-15","close":2800.853},{"date":"2018-10-16","close":2888.9302},{"date":"2018-10-17","close":2946.1804},{"date":"2018-10-18","close":2946.1804},{"date":"2018-10-19","close":2932.9683},{"date":"2018-10-22","close":3007.8345},{"date":"2018-10-23","close":2910.9495},{"date":"2018-10-24","close":2849.2957},{"date":"2018-10-25","close":2756.8147},{"date":"2018-10-26","close":2651.1221},{"date":"2018-10-29","close":2342.8521},{"date":"2018-10-30","close":2413.314},{"date":"2018-10-31","close":2589.4683},{"date":"2018-11-01","close":2668.7375},{"date":"2018-11-02","close":2748.0068},{"date":"2018-11-05","close":2888.9302},{"date":"2018-11-06","close":2897.738},{"date":"2018-11-07","close":2946.1804},{"date":"2018-11-08","close":3021.0464},{"date":"2018-11-09","close":3139.95},{"date":"2018-11-12","close":3104.7188},{"date":"2018-11-13","close":3087.1038},{"date":"2018-11-14","close":3091.5078},{"date":"2018-11-15","close":3073.8921},{"date":"2018-11-16","close":3073.8921},{"date":"2018-11-19","close":3003.4304},{"date":"2018-11-20","close":2981.4114},{"date":"2018-11-21","close":2950.5842},{"date":"2018-11-22","close":2862.5068},{"date":"2018-11-23","close":2884.5266},{"date":"2018-11-26","close":2994.623},{"date":"2018-11-27","close":3065.0845},{"date":"2018-11-28","close":3073.8921},{"date":"2018-11-29","close":2999.0266},{"date":"2018-11-30","close":2963.7959},{"date":"2018-12-03","close":3021.0464},{"date":"2018-12-04","close":3034.2573},{"date":"2018-12-05","close":2990.2192},{"date":"2018-12-06","close":2849.2957},{"date":"2018-12-07","close":2972.6035},{"date":"2018-12-10","close":3073.8921},{"date":"2018-12-11","close":2924.1611},{"date":"2018-12-12","close":2928.5649},{"date":"2018-12-13","close":2963.7959},{"date":"2018-12-14","close":2906.5459},{"date":"2018-12-17","close":2928.5649},{"date":"2018-12-18","close":2941.7766},{"date":"2018-12-19","close":2937.3728},{"date":"2018-12-20","close":2924.1611},{"date":"2018-12-21","close":2928.5649},{"date":"2018-12-24","close":2853.6995},{"date":"2018-12-26","close":2743.6028},{"date":"2018-12-27","close":2810.7385},{"date":"2018-12-28","close":2846.5439},{"date":"2019-01-02","close":2828.6416},{"date":"2019-01-03","close":2824.1655},{"date":"2019-01-04","close":2877.8738},{"date":"2019-01-07","close":2900.2524},{"date":"2019-01-08","close":2945.0095},{"date":"2019-01-09","close":2989.7664},{"date":"2019-01-10","close":2967.3879},{"date":"2019-01-11","close":3003.1934},{"date":"2019-01-14","close":3056.9021},{"date":"2019-01-15","close":3061.3777},{"date":"2019-01-16","close":3182.2212},{"date":"2019-01-17","close":3119.5615},{"date":"2019-01-18","close":3159.8428},{"date":"2019-01-21","close":3249.3572},{"date":"2019-01-22","close":3419.4333},{"date":"2019-01-23","close":3294.114},{"date":"2019-01-24","close":3401.5308},{"date":"2019-01-25","close":3370.2004},{"date":"2019-01-28","close":3374.6765},{"date":"2019-01-29","close":3338.8706},{"date":"2019-01-30","close":3285.1626},{"date":"2019-01-31","close":3271.7354},{"date":"2019-02-01","close":3213.5515},{"date":"2019-02-07","close":3271.7354},{"date":"2019-02-08","close":3320.968},{"date":"2019-02-11","close":3303.0652},{"date":"2019-02-12","close":3298.5894},{"date":"2019-02-13","close":3329.9194},{"date":"2019-02-14","close":3338.8706},{"date":"2019-02-15","close":3320.968},{"date":"2019-02-18","close":3329.9194},{"date":"2019-02-19","close":3303.0652},{"date":"2019-02-20","close":3370.2004},{"date":"2019-02-21","close":3347.822},{"date":"2019-02-22","close":3374.6765},{"date":"2019-02-25","close":3392.5793},{"date":"2019-02-26","close":3329.9194},{"date":"2019-02-27","close":3334.3953},{"date":"2019-02-28","close":3159.8428},{"date":"2019-03-04","close":3468.6663},{"date":"2019-03-05","close":3504.4714},{"date":"2019-03-06","close":3558.1802},{"date":"2019-03-07","close":3343.3467},{"date":"2019-03-08","close":3347.822},{"date":"2019-03-11","close":3374.6765},{"date":"2019-03-12","close":3401.5308},{"date":"2019-03-13","close":3379.1521},{"date":"2019-03-14","close":3401.5308},{"date":"2019-03-15","close":3312.0166},{"date":"2019-03-18","close":3307.541},{"date":"2019-03-19","close":3329.9194},{"date":"2019-03-20","close":3271.7354},{"date":"2019-03-21","close":3244.8816},{"date":"2019-03-22","close":3356.7737},{"date":"2019-03-25","close":3374.6765},{"date":"2019-03-26","close":3468.6663},{"date":"2019-03-27","close":3531.3257},{"date":"2019-03-28","close":3414.9578},{"date":"2019-03-29","close":3289.6379},{"date":"2019-04-01","close":3325.4436},{"date":"2019-04-02","close":3334.3953},{"date":"2019-04-03","close":3383.6279},{"date":"2019-04-04","close":3352.2981},{"date":"2019-04-05","close":3356.7737},{"date":"2019-04-08","close":3343.3467},{"date":"2019-04-09","close":3271.7354},{"date":"2019-04-10","close":3280.6865},{"date":"2019-04-11","close":3347.822},{"date":"2019-04-12","close":3307.541},{"date":"2019-04-15","close":3276.2109},{"date":"2019-04-16","close":3222.5029},{"date":"2019-04-17","close":3271.7354},{"date":"2019-04-18","close":3285.1626},{"date":"2019-04-19","close":3276.2109},{"date":"2019-04-22","close":3249.3572},{"date":"2019-04-23","close":3218.0273},{"date":"2019-04-24","close":3200.1243},{"date":"2019-04-25","close":3128.5134},{"date":"2019-04-26","close":3124.0376},{"date":"2019-04-29","close":3097.1833},{"date":"2019-04-30","close":3115.0857},{"date":"2019-05-02","close":3204.5999},{"date":"2019-05-03","close":3218.0273},{"date":"2019-05-07","close":3119.5615},{"date":"2019-05-08","close":3070.3289},{"date":"2019-05-09","close":2976.3394},{"date":"2019-05-10","close":2994.2422},{"date":"2019-05-13","close":2985.291},{"date":"2019-05-14","close":2998.7175},{"date":"2019-05-15","close":3030.0476},{"date":"2019-05-16","close":2962.9124},{"date":"2019-05-17","close":2967.3879},{"date":"2019-05-20","close":2922.6309},{"date":"2019-05-21","close":2855.4956},{"date":"2019-05-22","close":2833.1172},{"date":"2019-05-23","close":2779.4087},{"date":"2019-05-24","close":2788.3599},{"date":"2019-05-27","close":2761.5059},{"date":"2019-05-28","close":2828.6416},{"date":"2019-05-29","close":2788.3599},{"date":"2019-05-30","close":2797.3113},{"date":"2019-05-31","close":2877.8738},{"date":"2019-06-03","close":2882.3496},{"date":"2019-06-04","close":2859.9714},{"date":"2019-06-05","close":2873.3982},{"date":"2019-06-07","close":2927.1067},{"date":"2019-06-10","close":2962.9124},{"date":"2019-06-11","close":2989.7664},{"date":"2019-06-12","close":2962.9124},{"date":"2019-06-13","close":2953.9609},{"date":"2019-06-14","close":2962.9124},{"date":"2019-06-17","close":2931.5823},{"date":"2019-06-18","close":2936.0581},{"date":"2019-06-19","close":2922.6309},{"date":"2019-06-20","close":2971.8635},{"date":"2019-06-21","close":2971.8635},{"date":"2019-06-24","close":2971.8635},{"date":"2019-06-25","close":2958.4365},{"date":"2019-06-26","close":2985.291},{"date":"2019-06-27","close":2945.0095},{"date":"2019-06-28","close":2949.4849},{"date":"2019-07-01","close":2971.8635},{"date":"2019-07-02","close":3025.572},{"date":"2019-07-03","close":2976.3394},{"date":"2019-07-04","close":2940.5337},{"date":"2019-07-05","close":2971.8635},{"date":"2019-07-08","close":2846.5439},{"date":"2019-07-09","close":2801.7871},{"date":"2019-07-10","close":2859.9714},{"date":"2019-07-11","close":2900.2524},{"date":"2019-07-12","close":2927.1067},{"date":"2019-07-15","close":2913.6794},{"date":"2019-07-16","close":2913.6794},{"date":"2019-07-17","close":2891.301},{"date":"2019-07-18","close":3043.4749},{"date":"2019-07-19","close":2962.9124},{"date":"2019-07-22","close":2949.4849},{"date":"2019-07-23","close":2998.7175},{"date":"2019-07-24","close":2931.5823},{"date":"2019-07-25","close":2882.3496},{"date":"2019-07-26","close":2855.4956},{"date":"2019-07-29","close":2770.457},{"date":"2019-07-30","close":2779.4087},{"date":"2019-07-31","close":2761.5059},{"date":"2019-08-01","close":2730.176},{"date":"2019-08-02","close":2694.3704},{"date":"2019-08-05","close":2604.8562},{"date":"2019-08-06","close":2645.1379},{"date":"2019-08-07","close":2676.4675},{"date":"2019-08-08","close":2671.9919},{"date":"2019-08-09","close":2654.0891},{"date":"2019-08-12","close":2698.8459},{"date":"2019-08-13","close":2658.5647},{"date":"2019-08-14","close":2663.0405},{"date":"2019-08-16","close":2640.6619},{"date":"2019-08-19","close":2671.9919},{"date":"2019-08-20","close":2797.3113},{"date":"2019-08-21","close":2810.7385},{"date":"2019-08-22","close":2748.0784},{"date":"2019-08-23","close":2819.6902},{"date":"2019-08-26","close":2694.3704},{"date":"2019-08-27","close":2694.3704},{"date":"2019-08-28","close":2707.7974},{"date":"2019-08-29","close":2730.176},{"date":"2019-08-30","close":2770.457},{"date":"2019-09-02","close":2837.5928},{"date":"2019-09-03","close":2828.6416},{"date":"2019-09-04","close":2828.6416},{"date":"2019-09-05","close":2846.5439},{"date":"2019-09-06","close":2828.6416},{"date":"2019-09-09","close":2859.9714},{"date":"2019-09-10","close":2882.3496},{"date":"2019-09-11","close":2918.1553},{"date":"2019-09-16","close":2949.4849},{"date":"2019-09-17","close":3070.3289},{"date":"2019-09-18","close":3012.145},{"date":"2019-09-19","close":3043.4749},{"date":"2019-09-20","close":3038.999},{"date":"2019-09-23","close":3047.9504},{"date":"2019-09-24","close":3065.8533},{"date":"2019-09-25","close":3025.572},{"date":"2019-09-26","close":3079.2805},{"date":"2019-09-27","close":3065.8533},{"date":"2019-09-30","close":3141.9397},{"date":"2019-10-01","close":3065.8533},{"date":"2019-10-02","close":3110.6104},{"date":"2019-10-04","close":3043.4749},{"date":"2019-10-07","close":3016.6206},{"date":"2019-10-08","close":3061.3777},{"date":"2019-10-10","close":3070.3289},{"date":"2019-10-11","close":3074.8049},{"date":"2019-10-14","close":3128.5134},{"date":"2019-10-15","close":3173.27},{"date":"2019-10-16","close":3182.2212},{"date":"2019-10-17","close":3177.7458},{"date":"2019-10-18","close":3150.8916},{"date":"2019-10-21","close":3146.416},{"date":"2019-10-22","close":3079.2805},{"date":"2019-10-23","close":3079.2805},{"date":"2019-10-24","close":3088.2317},{"date":"2019-10-25","close":3079.2805},{"date":"2019-10-28","close":3034.5237},{"date":"2019-10-29","close":3168.7944},{"date":"2019-10-30","close":3124.0376},{"date":"2019-10-31","close":3191.1729},{"date":"2019-11-01","close":3097.1833},{"date":"2019-11-04","close":3101.6592},{"date":"2019-11-05","close":3088.2317},{"date":"2019-11-06","close":3119.5615},{"date":"2019-11-07","close":3092.7073},{"date":"2019-11-08","close":3079.2805},{"date":"2019-11-11","close":3065.8533},{"date":"2019-11-12","close":3065.8533},{"date":"2019-11-13","close":3074.8049},{"date":"2019-11-14","close":3115.0857},{"date":"2019-11-15","close":3159.8428},{"date":"2019-11-18","close":3204.5999},{"date":"2019-11-19","close":3124.0376},{"date":"2019-11-20","close":3047.9504},{"date":"2019-11-21","close":2976.3394},{"date":"2019-11-22","close":2909.2036},{"date":"2019-11-25","close":2980.8149},{"date":"2019-11-26","close":3003.1934},{"date":"2019-11-27","close":3003.1934},{"date":"2019-11-28","close":2971.8635},{"date":"2019-11-29","close":2922.6309},{"date":"2019-12-02","close":2936.0581},{"date":"2019-12-03","close":2886.8252},{"date":"2019-12-04","close":2855.4956},{"date":"2019-12-05","close":2833.1172},{"date":"2019-12-06","close":2868.9224},{"date":"2019-12-09","close":2945.0095},{"date":"2019-12-10","close":2998.7175},{"date":"2019-12-11","close":2958.4365},{"date":"2019-12-12","close":2958.4365},{"date":"2019-12-13","close":2980.8149},{"date":"2019-12-16","close":2985.291},{"date":"2019-12-17","close":2985.291},{"date":"2019-12-18","close":2980.8149},{"date":"2019-12-19","close":2994.2422},{"date":"2019-12-20","close":2985.291},{"date":"2019-12-23","close":2989.7664},{"date":"2019-12-24","close":3007.6692},{"date":"2019-12-26","close":3025.572},{"date":"2019-12-27","close":3084.6296},{"date":"2019-12-30","close":3066.4583},{"date":"2020-01-02","close":3116.4302},{"date":"2020-01-03","close":3175.488},{"date":"2020-01-06","close":3157.3162},{"date":"2020-01-07","close":3143.6875},{"date":"2020-01-08","close":3007.4004},{"date":"2020-01-09","close":3170.9448},{"date":"2020-01-10","close":3170.9448},{"date":"2020-01-13","close":3175.488},{"date":"2020-01-14","close":3175.488},{"date":"2020-01-15","close":3202.7451},{"date":"2020-01-16","close":3298.1462},{"date":"2020-01-17","close":3339.0322},{"date":"2020-01-20","close":4338.4707},{"date":"2020-01-21","close":5315.1938},{"date":"2020-01-22","close":5315.1938},{"date":"2020-01-23","close":5015.3633},{"date":"2020-01-28","close":6514.52},{"date":"2020-01-29","close":6986.9819},{"date":"2020-01-30","close":7195.9546},{"date":"2020-01-31","close":8722.3701},{"date":"2020-02-03","close":7404.9282},{"date":"2020-02-04","close":7722.9316},{"date":"2020-02-05","close":7968.248},{"date":"2020-02-06","close":7768.3604},{"date":"2020-02-07","close":7286.8135},{"date":"2020-02-10","close":6450.9199},{"date":"2020-02-11","close":6132.9165},{"date":"2020-02-12","close":5542.3389},{"date":"2020-02-13","close":6005.7144},{"date":"2020-02-14","close":6269.2031},{"date":"2020-02-17","close":6596.2925},{"date":"2020-02-18","close":8004.5918},{"date":"2020-02-19","close":10403.2441},{"date":"2020-02-20","close":11175.5352},{"date":"2020-02-21","close":11039.249},{"date":"2020-02-24","close":9222.0898},{"date":"2020-02-25","close":7250.4692},{"date":"2020-02-26","close":6841.6084},{"date":"2020-02-27","close":5887.6001},{"date":"2020-02-28","close":5996.6294},{"date":"2020-03-02","close":5642.2837},{"date":"2020-03-03","close":5687.7119},{"date":"2020-03-04","close":5742.2275},{"date":"2020-03-05","close":5460.5669},{"date":"2020-03-06","close":5814.9131},{"date":"2020-03-09","close":5814.9131},{"date":"2020-03-10","close":5287.937},{"date":"2020-03-11","close":5088.0493},{"date":"2020-03-12","close":4906.333},{"date":"2020-03-13","close":4270.3271},{"date":"2020-03-16","close":4088.6106},{"date":"2020-03-17","close":3861.4658},{"date":"2020-03-18","close":4515.6436},{"date":"2020-03-19","close":3879.6375},{"date":"2020-03-20","close":4025.0098},{"date":"2020-03-23","close":3756.9792},{"date":"2020-03-24","close":3811.4939},{"date":"2020-03-25","close":4070.439},{"date":"2020-03-26","close":4379.356},{"date":"2020-03-27","close":4815.4751},{"date":"2020-03-30","close":5378.7949},{"date":"2020-03-31","close":5478.7388},{"date":"2020-04-01","close":5215.25},{"date":"2020-04-02","close":5596.8545},{"date":"2020-04-03","close":5615.0249},{"date":"2020-04-06","close":5860.3418},{"date":"2020-04-07","close":5596.8545},{"date":"2020-04-08","close":5587.7676},{"date":"2020-04-09","close":5705.8833},{"date":"2020-04-10","close":5178.9077},{"date":"2020-04-13","close":4924.5044},{"date":"2020-04-14","close":5160.7354},{"date":"2020-04-16","close":5178.9077},{"date":"2020-04-17","close":5251.5938},{"date":"2020-04-20","close":5333.3662},{"date":"2020-04-21","close":5006.2769},{"date":"2020-04-22","close":5124.3916},{"date":"2020-04-23","close":5287.937},{"date":"2020-04-24","close":5151.6499},{"date":"2020-04-27","close":5178.9077},{"date":"2020-04-28","close":4997.1914},{"date":"2020-04-29","close":5033.5347},{"date":"2020-05-04","close":5060.792},{"date":"2020-05-06","close":5088.0493},{"date":"2020-05-07","close":5278.8506},{"date":"2020-05-08","close":5542.3389},{"date":"2020-05-11","close":5778.5693},{"date":"2020-05-12","close":5696.7974},{"date":"2020-05-13","close":5914.8569},{"date":"2020-05-14","close":6123.8306},{"date":"2020-05-15","close":5742.2275},{"date":"2020-05-18","close":5469.6528},{"date":"2020-05-19","close":5433.3096},{"date":"2020-05-20","close":5505.9961},{"date":"2020-05-21","close":5487.8242},{"date":"2020-05-22","close":5269.7646},{"date":"2020-05-25","close":5451.4814},{"date":"2020-05-26","close":5396.9663},{"date":"2020-05-27","close":5360.623},{"date":"2020-05-28","close":5360.623},{"date":"2020-05-29","close":5287.937},{"date":"2020-06-01","close":5242.5078},{"date":"2020-06-02","close":5242.5078},{"date":"2020-06-03","close":5133.4785},{"date":"2020-06-04","close":5269.7646},{"date":"2020-06-05","close":5160.7354},{"date":"2020-06-08","close":5160.7354},{"date":"2020-06-09","close":5133.4785},{"date":"2020-06-10","close":4997.1914},{"date":"2020-06-11","close":4869.9897},{"date":"2020-06-12","close":5905.771},{"date":"2020-06-15","close":5496.9102},{"date":"2020-06-16","close":5560.5107},{"date":"2020-06-17","close":5242.5078},{"date":"2020-06-18","close":5024.4482},{"date":"2020-06-19","close":5033.5347},{"date":"2020-06-22","close":5133.4785},{"date":"2020-06-23","close":4979.0195},{"date":"2020-06-24","close":4979.0195},{"date":"2020-06-25","close":5051.7061},{"date":"2020-06-26","close":5006.2769},{"date":"2020-06-29","close":4997.1914},{"date":"2020-06-30","close":4951.7622},{"date":"2020-07-01","close":4860.9043},{"date":"2020-07-02","close":4924.5044},{"date":"2020-07-03","close":5042.6201},{"date":"2020-07-06","close":5060.792},{"date":"2020-07-07","close":5088.0493},{"date":"2020-07-08","close":5006.2769},{"date":"2020-07-09","close":4915.4189},{"date":"2020-07-10","close":4924.5044},{"date":"2020-07-13","close":4924.5044},{"date":"2020-07-14","close":4888.1611},{"date":"2020-07-15","close":4815.4751},{"date":"2020-07-16","close":4788.2178},{"date":"2020-07-17","close":4788.2178},{"date":"2020-07-20","close":4742.7891},{"date":"2020-07-21","close":4715.5317},{"date":"2020-07-22","close":4706.4453},{"date":"2020-07-23","close":4733.7021},{"date":"2020-07-24","close":4633.7588},{"date":"2020-07-27","close":4579.2446},{"date":"2020-07-28","close":4474.7573},{"date":"2020-07-29","close":4492.9292},{"date":"2020-07-30","close":4597.416},{"date":"2020-07-31","close":4520.186},{"date":"2020-08-03","close":4670.1025},{"date":"2020-08-04","close":4615.5874},{"date":"2020-08-05","close":4651.9302},{"date":"2020-08-06","close":4679.1885},{"date":"2020-08-07","close":4597.416},{"date":"2020-08-10","close":4542.9014},{"date":"2020-08-11","close":4570.1582},{"date":"2020-08-12","close":4411.1572},{"date":"2020-08-13","close":4561.0728},{"date":"2020-08-14","close":4615.5874},{"date":"2020-08-18","close":5406.0522},{"date":"2020-08-19","close":4979.0195},{"date":"2020-08-20","close":5287.937},{"date":"2020-08-21","close":5605.9399},{"date":"2020-08-24","close":5496.9102},{"date":"2020-08-25","close":5306.1084},{"date":"2020-08-26","close":5269.7646},{"date":"2020-08-27","close":5297.022},{"date":"2020-08-28","close":5287.937},{"date":"2020-08-31","close":5006.2769},{"date":"2020-09-01","close":5051.7061},{"date":"2020-09-02","close":5078.9634},{"date":"2020-09-03","close":5042.6201},{"date":"2020-09-04","close":4860.9043},{"date":"2020-09-07","close":4869.9897},{"date":"2020-09-08","close":4842.7319},{"date":"2020-09-09","close":4642.8452},{"date":"2020-09-10","close":4688.2739},{"date":"2020-09-11","close":4633.7588},{"date":"2020-09-14","close":4715.5317},{"date":"2020-09-15","close":4679.1885},{"date":"2020-09-16","close":4688.2739},{"date":"2020-09-17","close":4842.7319},{"date":"2020-09-18","close":4670.1025},{"date":"2020-09-21","close":4479.3003},{"date":"2020-09-22","close":4261.2412},{"date":"2020-09-23","close":4247.6123},{"date":"2020-09-24","close":4043.1814},{"date":"2020-09-25","close":3984.124},{"date":"2020-09-28","close":4193.0977},{"date":"2020-09-29","close":4229.4409},{"date":"2020-10-05","close":4343.0132},{"date":"2020-10-06","close":4343.0132},{"date":"2020-10-07","close":4370.271},{"date":"2020-10-08","close":4361.1851},{"date":"2020-10-12","close":4361.1851},{"date":"2020-10-13","close":4279.4126},{"date":"2020-10-14","close":4297.5845},{"date":"2020-10-15","close":4161.2979},{"date":"2020-10-16","close":4065.8962},{"date":"2020-10-19","close":4084.0674},{"date":"2020-10-20","close":4279.4126},{"date":"2020-10-21","close":4302.127},{"date":"2020-10-22","close":4383.8994},{"date":"2020-10-23","close":4211.269},{"date":"2020-10-26","close":4097.6963},{"date":"2020-10-27","close":4079.5251},{"date":"2020-10-28","close":4102.2397},{"date":"2020-10-29","close":4193.0977},{"date":"2020-10-30","close":4111.3252},{"date":"2020-11-02","close":4120.4111},{"date":"2020-11-03","close":4206.7271},{"date":"2020-11-04","close":4134.04},{"date":"2020-11-05","close":4211.269},{"date":"2020-11-06","close":4252.1558},{"date":"2020-11-09","close":4311.2129},{"date":"2020-11-10","close":4270.3271},{"date":"2020-11-11","close":4233.9834},{"date":"2020-11-12","close":4343.0132},{"date":"2020-11-13","close":4352.0991},{"date":"2020-11-16","close":4388.4424},{"date":"2020-11-17","close":4256.6982},{"date":"2020-11-18","close":4347.5562},{"date":"2020-11-19","close":4388.4424},{"date":"2020-11-20","close":4465.6714},{"date":"2020-11-23","close":4406.6138},{"date":"2020-11-24","close":4424.7852},{"date":"2020-11-25","close":4279.4126},{"date":"2020-11-26","close":4329.3843},{"date":"2020-11-27","close":4338.4707},{"date":"2020-11-30","close":4551.9868},{"date":"2020-12-01","close":4452.043},{"date":"2020-12-02","close":4406.6138},{"date":"2020-12-03","close":4361.1851},{"date":"2020-12-04","close":4442.9575},{"date":"2020-12-07","close":4406.6138},{"date":"2020-12-08","close":4329.3843},{"date":"2020-12-09","close":4343.0132},{"date":"2020-12-10","close":4293.0415},{"date":"2020-12-11","close":4315.7559},{"date":"2020-12-14","close":4329.3843},{"date":"2020-12-15","close":4302.127},{"date":"2020-12-16","close":4356.6421},{"date":"2020-12-17","close":4338.4707},{"date":"2020-12-18","close":4338.4707},{"date":"2020-12-21","close":4279.4126},{"date":"2020-12-22","close":4570.1582},{"date":"2020-12-23","close":4479.3003},{"date":"2020-12-24","close":4579.2446},{"date":"2020-12-28","close":4533.8154},{"date":"2020-12-29","close":4736.1357},{"date":"2020-12-30","close":4644.1714},{"date":"2021-01-04","close":4520.021},{"date":"2021-01-05","close":4543.0117},{"date":"2021-01-06","close":4598.1904},{"date":"2021-01-07","close":4717.7427},{"date":"2021-01-08","close":4616.583},{"date":"2021-01-11","close":4451.0479},{"date":"2021-01-12","close":4464.8428},{"date":"2021-01-13","close":4533.8154},{"date":"2021-01-14","close":4575.1992},{"date":"2021-01-15","close":4487.8335},{"date":"2021-01-18","close":4533.8154},{"date":"2021-01-19","close":4538.4136},{"date":"2021-01-20","close":4616.583},{"date":"2021-01-21","close":4671.7607},{"date":"2021-01-22","close":4593.5913},{"date":"2021-01-25","close":4644.1719},{"date":"2021-01-26","close":4588.9932},{"date":"2021-01-27","close":4584.3955},{"date":"2021-01-28","close":4506.2266},{"date":"2021-01-29","close":4368.2803},{"date":"2021-02-01","close":4377.4766},{"date":"2021-02-02","close":4418.8608},{"date":"2021-02-03","close":4483.2349},{"date":"2021-02-04","close":4469.4409},{"date":"2021-02-05","close":4441.8516},{"date":"2021-02-08","close":4556.8062},{"date":"2021-02-09","close":4520.021},{"date":"2021-02-10","close":4478.6372},{"date":"2021-02-15","close":4543.0117},{"date":"2021-02-16","close":4588.9932},{"date":"2021-02-17","close":4588.9932},{"date":"2021-02-18","close":4588.9932},{"date":"2021-02-19","close":4543.0117},{"date":"2021-02-22","close":4529.2173},{"date":"2021-02-23","close":4451.0479},{"date":"2021-02-24","close":4363.6816},{"date":"2021-02-25","close":4345.2896},{"date":"2021-02-26","close":4221.1377},{"date":"2021-03-02","close":4188.9507},{"date":"2021-03-03","close":4193.5488},{"date":"2021-03-04","close":4230.3345},{"date":"2021-03-05","close":4207.3438},{"date":"2021-03-08","close":4225.7363},{"date":"2021-03-09","close":4179.7549},{"date":"2021-03-10","close":4175.1562},{"date":"2021-03-11","close":4193.5488},{"date":"2021-03-12","close":4248.7275},{"date":"2021-03-15","close":4340.6914},{"date":"2021-03-16","close":4418.8608},{"date":"2021-03-17","close":4441.8516},{"date":"2021-03-18","close":4497.0298},{"date":"2021-03-19","close":4487.8335},{"date":"2021-03-22","close":4428.0571},{"date":"2021-03-23","close":4409.6636},{"date":"2021-03-24","close":4405.0659},{"date":"2021-03-25","close":4405.0659},{"date":"2021-03-26","close":4474.0386},{"date":"2021-03-29","close":4478.6372},{"date":"2021-03-30","close":4515.4229},{"date":"2021-03-31","close":4483.2349},{"date":"2021-04-01","close":4501.6279},{"date":"2021-04-02","close":4483.2349},{"date":"2021-04-05","close":4497.0298},{"date":"2021-04-06","close":4497.0298},{"date":"2021-04-07","close":4607.3867},{"date":"2021-04-08","close":4593.5913},{"date":"2021-04-09","close":4625.7793},{"date":"2021-04-12","close":4717.7427},{"date":"2021-04-13","close":4717.7427},{"date":"2021-04-14","close":4800.5103},{"date":"2021-04-15","close":4690.1538},{"date":"2021-04-16","close":4726.9395},{"date":"2021-04-19","close":4690.1538},{"date":"2021-04-20","close":4699.3501},{"date":"2021-04-21","close":4717.7427},{"date":"2021-04-22","close":4671.7607},{"date":"2021-04-23","close":4690.1538},{"date":"2021-04-26","close":4680.957},{"date":"2021-04-27","close":4662.5645},{"date":"2021-04-28","close":4561.4043},{"date":"2021-04-29","close":4538.4136},{"date":"2021-04-30","close":4478.6372},{"date":"2021-05-03","close":4492.4312},{"date":"2021-05-04","close":4446.4497},{"date":"2021-05-06","close":4524.6191},{"date":"2021-05-07","close":4588.9932},{"date":"2021-05-10","close":4634.9756},{"date":"2021-05-11","close":4634.9756},{"date":"2021-05-12","close":4625.7793},{"date":"2021-05-13","close":4547.6099},{"date":"2021-05-14","close":4644.1719},{"date":"2021-05-17","close":4708.5464},{"date":"2021-05-18","close":4809.7065},{"date":"2021-05-20","close":4809.7065},{"date":"2021-05-21","close":4754.5283},{"date":"2021-05-24","close":4653.3677},{"date":"2021-05-25","close":4754.5283},{"date":"2021-05-26","close":4791.314},{"date":"2021-05-27","close":4772.9204},{"date":"2021-05-28","close":4754.5283},{"date":"2021-05-31","close":4791.314},{"date":"2021-06-01","close":4920.063},{"date":"2021-06-02","close":4966.0449},{"date":"2021-06-03","close":4910.8662},{"date":"2021-06-04","close":4874.0815},{"date":"2021-06-07","close":4929.2593},{"date":"2021-06-08","close":4910.8662},{"date":"2021-06-09","close":4837.2954},{"date":"2021-06-10","close":4874.0815},{"date":"2021-06-11","close":4864.8848},{"date":"2021-06-14","close":4938.4556},{"date":"2021-06-15","close":4920.063},{"date":"2021-06-16","close":4910.8662},{"date":"2021-06-17","close":4920.063},{"date":"2021-06-18","close":4920.063},{"date":"2021-06-21","close":4782.1172},{"date":"2021-06-22","close":4782.1172},{"date":"2021-06-23","close":4754.5283},{"date":"2021-06-24","close":4791.314},{"date":"2021-06-25","close":4800.5103},{"date":"2021-06-28","close":4800.5103},{"date":"2021-06-29","close":4800.5103},{"date":"2021-06-30","close":4837.2954},{"date":"2021-07-01","close":4828.0991},{"date":"2021-07-02","close":4883.2778},{"date":"2021-07-05","close":4846.4917},{"date":"2021-07-06","close":4809.7065},{"date":"2021-07-07","close":4809.7065},{"date":"2021-07-08","close":4708.5464},{"date":"2021-07-09","close":4634.9756},{"date":"2021-07-12","close":4736.1357},{"date":"2021-07-13","close":4772.9204},{"date":"2021-07-14","close":4763.7246},{"date":"2021-07-15","close":4782.1172},{"date":"2021-07-16","close":4782.1172},{"date":"2021-07-19","close":4782.1172},{"date":"2021-07-20","close":4708.5464},{"date":"2021-07-21","close":4662.5645},{"date":"2021-07-22","close":4699.3501},{"date":"2021-07-23","close":4699.3501},{"date":"2021-07-26","close":4598.1904},{"date":"2021-07-27","close":4625.7793},{"date":"2021-07-28","close":4593.5913},{"date":"2021-07-29","close":4607.3867},{"date":"2021-07-30","close":4662.5645},{"date":"2021-08-02","close":4588.9932},{"date":"2021-08-03","close":4543.0117},{"date":"2021-08-04","close":4552.208},{"date":"2021-08-05","close":4588.9932},{"date":"2021-08-06","close":4607.3867},{"date":"2021-08-09","close":4588.9932},{"date":"2021-08-10","close":4533.8154},{"date":"2021-08-11","close":4478.6372},{"date":"2021-08-12","close":4520.021},{"date":"2021-08-13","close":4418.8608},{"date":"2021-08-17","close":4322.2983},{"date":"2021-08-18","close":4326.897},{"date":"2021-08-19","close":4133.7725},{"date":"2021-08-20","close":4028.0139},{"date":"2021-08-23","close":4129.1743},{"date":"2021-08-24","close":4271.7183},{"date":"2021-08-25","close":4257.9238},{"date":"2021-08-26","close":4193.5488},{"date":"2021-08-27","close":4234.9326},{"date":"2021-08-30","close":4253.3252},{"date":"2021-08-31","close":4267.1201},{"date":"2021-09-01","close":4276.3169},{"date":"2021-09-02","close":4285.5127},{"date":"2021-09-03","close":4294.709},{"date":"2021-09-06","close":4267.1201},{"date":"2021-09-07","close":4253.3252},{"date":"2021-09-08","close":4244.1294},{"date":"2021-09-09","close":4202.7451},{"date":"2021-09-10","close":4248.7275},{"date":"2021-09-13","close":4202.7451},{"date":"2021-09-14","close":4211.9419},{"date":"2021-09-15","close":4202.7451},{"date":"2021-09-16","close":4198.1475},{"date":"2021-09-17","close":4161.3618},{"date":"2021-09-23","close":4115.3799},{"date":"2021-09-24","close":4119.978},{"date":"2021-09-27","close":4138.3706},{"date":"2021-09-28","close":4087.7913},{"date":"2021-09-29","close":4069.3982},{"date":"2021-09-30","close":4060.2017},{"date":"2021-10-01","close":3977.4343},{"date":"2021-10-05","close":3977.4343},{"date":"2021-10-06","close":3899.2649},{"date":"2021-10-07","close":3982.0327},{"date":"2021-10-08","close":3926.8542},{"date":"2021-10-12","close":3811.8994},{"date":"2021-10-13","close":4230.3345},{"date":"2021-10-14","close":4193.5488},{"date":"2021-10-15","close":4225.7363},{"date":"2021-10-18","close":4239.5312},{"date":"2021-10-19","close":4244.1294},{"date":"2021-10-20","close":4234.9326},{"date":"2021-10-21","close":4119.978},{"date":"2021-10-22","close":4110.7817},{"date":"2021-10-25","close":4101.5854},{"date":"2021-10-26","close":4175.1562},{"date":"2021-10-27","close":4124.5757},{"date":"2021-10-28","close":4101.5854},{"date":"2021-10-29","close":4046.407},{"date":"2021-11-01","close":4028.0139},{"date":"2021-11-02","close":4096.9873},{"date":"2021-11-03","close":4083.1926},{"date":"2021-11-04","close":4037.2104},{"date":"2021-11-05","close":4032.6123},{"date":"2021-11-08","close":3982.0327},{"date":"2021-11-09","close":3991.2292},{"date":"2021-11-10","close":3908.4612},{"date":"2021-11-11","close":3913.0593},{"date":"2021-11-12","close":4018.8179},{"date":"2021-11-15","close":4014.2197},{"date":"2021-11-16","close":3968.2378},{"date":"2021-11-17","close":3908.4612},{"date":"2021-11-18","close":3945.2466},{"date":"2021-11-19","close":3949.845},{"date":"2021-11-22","close":3936.0503},{"date":"2021-11-23","close":3926.8542},{"date":"2021-11-24","close":3890.0686},{"date":"2021-11-25","close":3834.8901},{"date":"2021-11-26","close":3834.8901},{"date":"2021-11-29","close":3701.543},{"date":"2021-11-30","close":3540.6062},{"date":"2021-12-01","close":3614.177},{"date":"2021-12-02","close":3701.543},{"date":"2021-12-03","close":3747.5247},{"date":"2021-12-06","close":3756.7214},{"date":"2021-12-07","close":3761.3193},{"date":"2021-12-08","close":3761.3193},{"date":"2021-12-09","close":3756.7214},{"date":"2021-12-10","close":3733.7302},{"date":"2021-12-13","close":3761.3193},{"date":"2021-12-14","close":3752.1228},{"date":"2021-12-15","close":3738.3284},{"date":"2021-12-16","close":3738.3284},{"date":"2021-12-17","close":3747.5247},{"date":"2021-12-20","close":3729.1318},{"date":"2021-12-21","close":3706.1411},{"date":"2021-12-22","close":3724.5339},{"date":"2021-12-23","close":3738.3284},{"date":"2021-12-24","close":3770.5159},{"date":"2021-12-27","close":3834.8901},{"date":"2021-12-28","close":3834.8901},{"date":"2021-12-29","close":3965.2021},{"date":"2021-12-30","close":3983.8179},{"date":"2022-01-03","close":4265.0},{"date":"2022-01-04","close":3993.126},{"date":"2022-01-05","close":3955.894},{"date":"2022-01-06","close":3904.7},{"date":"2022-01-07","close":3932.6245},{"date":"2022-01-10","close":3872.1223},{"date":"2022-01-11","close":3820.9285},{"date":"2022-01-12","close":3825.5823},{"date":"2022-01-13","close":3872.1223},{"date":"2022-01-14","close":3858.1604},{"date":"2022-01-17","close":3793.0044},{"date":"2022-01-18","close":3751.1187},{"date":"2022-01-19","close":3695.2705},{"date":"2022-01-20","close":3746.4646},{"date":"2022-01-21","close":3760.4265},{"date":"2022-01-24","close":3662.6926},{"date":"2022-01-25","close":3588.2288},{"date":"2022-01-26","close":3588.2288},{"date":"2022-01-27","close":3504.457},{"date":"2022-01-28","close":3578.9207},{"date":"2022-02-03","close":3639.4226},{"date":"2022-02-04","close":3681.3086},{"date":"2022-02-07","close":3685.9626},{"date":"2022-02-08","close":3685.9626},{"date":"2022-02-09","close":3685.9626},{"date":"2022-02-10","close":3746.4646},{"date":"2022-02-11","close":3709.2324},{"date":"2022-02-14","close":3634.7688},{"date":"2022-02-15","close":3583.5747},{"date":"2022-02-16","close":3667.3467},{"date":"2022-02-17","close":3658.0383},{"date":"2022-02-18","close":3695.2705},{"date":"2022-02-21","close":3755.7727},{"date":"2022-02-22","close":3755.7727},{"date":"2022-02-23","close":3755.7727},{"date":"2022-02-24","close":3611.4985},{"date":"2022-02-25","close":3690.6165},{"date":"2022-02-28","close":3690.6165},{"date":"2022-03-02","close":3779.0425},{"date":"2022-03-03","close":3783.6965},{"date":"2022-03-04","close":3783.6965},{"date":"2022-03-07","close":3713.8865},{"date":"2022-03-08","close":3713.8865},{"date":"2022-03-10","close":3713.8865},{"date":"2022-03-11","close":3727.8486},{"date":"2022-03-14","close":3765.0806},{"date":"2022-03-15","close":3732.5027},{"date":"2022-03-16","close":3765.0806},{"date":"2022-03-17","close":3802.3127},{"date":"2022-03-18","close":3834.8904},{"date":"2022-03-21","close":3834.8904},{"date":"2022-03-22","close":3830.2363},{"date":"2022-03-23","close":3834.8904},{"date":"2022-03-24","close":3839.5442},{"date":"2022-03-25","close":3834.8904},{"date":"2022-03-28","close":3876.7764},{"date":"2022-03-29","close":3890.738},{"date":"2022-03-30","close":3909.354},{"date":"2022-03-31","close":3941.9321},{"date":"2022-04-01","close":4025.7043},{"date":"2022-04-04","close":4123.438},{"date":"2022-04-05","close":4114.1299},{"date":"2022-04-06","close":4025.7043},{"date":"2022-04-07","close":3946.5862},{"date":"2022-04-08","close":3979.1638},{"date":"2022-04-11","close":3927.9705},{"date":"2022-04-12","close":3890.738},{"date":"2022-04-13","close":3909.354},{"date":"2022-04-14","close":3914.0085},{"date":"2022-04-15","close":3937.2783},{"date":"2022-04-18","close":3993.126},{"date":"2022-04-19","close":3983.8179},{"date":"2022-04-20","close":4011.7419},{"date":"2022-04-21","close":4021.05},{"date":"2022-04-22","close":4007.0884},{"date":"2022-04-25","close":3895.3921},{"date":"2022-04-26","close":4002.4341},{"date":"2022-04-27","close":3923.3164},{"date":"2022-04-28","close":3965.2021},{"date":"2022-04-29","close":4030.3584},{"date":"2022-05-02","close":4021.05},{"date":"2022-05-03","close":4165.3237},{"date":"2022-05-04","close":4151.3618},{"date":"2022-05-06","close":4072.2441},{"date":"2022-05-09","close":4235.0},{"date":"2022-05-10","close":3937.2783},{"date":"2022-05-11","close":3951.2402},{"date":"2022-05-12","close":3839.5442},{"date":"2022-05-13","close":3974.5103},{"date":"2022-05-16","close":3914.0085},{"date":"2022-05-17","close":3886.0842},{"date":"2022-05-18","close":3853.5066},{"date":"2022-05-19","close":3779.0425},{"date":"2022-05-20","close":3779.0425},{"date":"2022-05-23","close":3760.4265},{"date":"2022-05-24","close":3723.1946},{"date":"2022-05-25","close":3695.2705},{"date":"2022-05-26","close":3732.5027},{"date":"2022-05-27","close":3737.1567},{"date":"2022-05-30","close":3751.1187},{"date":"2022-05-31","close":3732.5027},{"date":"2022-06-02","close":3732.5027},{"date":"2022-06-03","close":3760.4265},{"date":"2022-06-07","close":3774.3884},{"date":"2022-06-08","close":3760.4265},{"date":"2022-06-09","close":3760.4265},{"date":"2022-06-10","close":3751.1187},{"date":"2022-06-13","close":3574.2668},{"date":"2022-06-14","close":3527.7268},{"date":"2022-06-15","close":3485.8411},{"date":"2022-06-16","close":3499.803},{"date":"2022-06-17","close":3443.9553},{"date":"2022-06-20","close":3411.377},{"date":"2022-06-21","close":3416.0308},{"date":"2022-06-22","close":3341.5671},{"date":"2022-06-23","close":3155.4075},{"date":"2022-06-24","close":3267.1033},{"date":"2022-06-27","close":3295.0273},{"date":"2022-06-28","close":3355.5291},{"date":"2022-06-29","close":3374.145},{"date":"2022-06-30","close":3346.2212},{"date":"2022-07-01","close":3234.5251},{"date":"2022-07-04","close":3350.875},{"date":"2022-07-05","close":3383.4529},{"date":"2022-07-06","close":3374.145},{"date":"2022-07-07","close":3374.145},{"date":"2022-07-08","close":3402.0688},{"date":"2022-07-11","close":3388.1072},{"date":"2022-07-12","close":3350.875},{"date":"2022-07-13","close":3332.2588},{"date":"2022-07-14","close":3574.2668},{"date":"2022-07-15","close":3541.689},{"date":"2022-07-18","close":3583.5747},{"date":"2022-07-19","close":3606.8447},{"date":"2022-07-20","close":3597.5366},{"date":"2022-07-21","close":3569.613},{"date":"2022-07-22","close":3569.613},{"date":"2022-07-25","close":3541.689},{"date":"2022-07-26","close":3583.5747},{"date":"2022-07-27","close":3574.2668},{"date":"2022-07-28","close":3578.9207},{"date":"2022-07-29","close":3569.613},{"date":"2022-08-01","close":3588.2288},{"date":"2022-08-02","close":3527.7268},{"date":"2022-08-03","close":3555.6509},{"date":"2022-08-04","close":3625.4607},{"date":"2022-08-05","close":3630.1147},{"date":"2022-08-08","close":3574.2668},{"date":"2022-08-09","close":3588.2288},{"date":"2022-08-10","close":3541.689},{"date":"2022-08-11","close":3569.613},{"date":"2022-08-12","close":3560.3047},{"date":"2022-08-16","close":3606.8447},{"date":"2022-08-17","close":3588.2288},{"date":"2022-08-18","close":3588.2288},{"date":"2022-08-19","close":3578.9207},{"date":"2022-08-22","close":3509.1111},{"date":"2022-08-23","close":3425.3391},{"date":"2022-08-24","close":3443.9553},{"date":"2022-08-25","close":3448.6091},{"date":"2022-08-26","close":3457.917},{"date":"2022-08-29","close":3355.5291},{"date":"2022-08-30","close":3378.7991},{"date":"2022-08-31","close":3383.4529},{"date":"2022-09-01","close":3262.4495},{"date":"2022-09-02","close":3257.7954},{"date":"2022-09-05","close":3257.7954},{"date":"2022-09-06","close":3267.1033},{"date":"2022-09-07","close":3271.7571},{"date":"2022-09-08","close":3267.1033},{"date":"2022-09-13","close":3304.3352},{"date":"2022-09-14","close":3271.7571},{"date":"2022-09-15","close":3322.9512},{"date":"2022-09-16","close":3285.719},{"date":"2022-09-19","close":3187.9854},{"date":"2022-09-20","close":3206.6016},{"date":"2022-09-21","close":3187.9854},{"date":"2022-09-22","close":3155.4075},{"date":"2022-09-23","close":3146.0996},{"date":"2022-09-26","close":3006.4795},{"date":"2022-09-27","close":2908.7456},{"date":"2022-09-28","close":2811.0117},{"date":"2022-09-29","close":2852.8979},{"date":"2022-09-30","close":2852.8979},{"date":"2022-10-04","close":3020.4417},{"date":"2022-10-05","close":2941.3237},{"date":"2022-10-06","close":3015.7876},{"date":"2022-10-07","close":3015.7876},{"date":"2022-10-11","close":2857.5518},{"date":"2022-10-12","close":2852.8979},{"date":"2022-10-13","close":2880.822},{"date":"2022-10-14","close":2941.3237},{"date":"2022-10-17","close":2964.5935},{"date":"2022-10-18","close":3029.7495},{"date":"2022-10-19","close":2987.8635},{"date":"2022-10-20","close":2973.9016},{"date":"2022-10-21","close":2955.2856},{"date":"2022-10-24","close":3034.4036},{"date":"2022-10-25","close":3025.0955},{"date":"2022-10-26","close":2955.2856},{"date":"2022-10-27","close":3015.7876},{"date":"2022-10-28","close":2950.6318},{"date":"2022-10-31","close":2950.6318},{"date":"2022-11-01","close":2978.5557},{"date":"2022-11-02","close":2983.2097},{"date":"2022-11-03","close":3066.9817},{"date":"2022-11-04","close":3029.7495},{"date":"2022-11-07","close":3076.2896},{"date":"2022-11-08","close":3099.5593},{"date":"2022-11-09","close":3094.9053},{"date":"2022-11-10","close":3132.1377},{"date":"2022-11-11","close":3234.5251},{"date":"2022-11-14","close":3267.1033},{"date":"2022-11-15","close":3346.2212},{"date":"2022-11-16","close":3299.6812},{"date":"2022-11-17","close":3304.3352},{"date":"2022-11-18","close":3243.8333},{"date":"2022-11-21","close":3239.1792},{"date":"2022-11-22","close":3201.9475},{"date":"2022-11-23","close":3211.2554},{"date":"2022-11-24","close":3262.4495},{"date":"2022-11-25","close":3267.1033},{"date":"2022-11-28","close":3150.7532},{"date":"2022-11-29","close":3169.3694},{"date":"2022-11-30","close":3267.1033},{"date":"2022-12-01","close":3271.7571},{"date":"2022-12-02","close":3239.1792},{"date":"2022-12-05","close":3239.1792},{"date":"2022-12-06","close":3169.3694},{"date":"2022-12-07","close":3146.0996},{"date":"2022-12-08","close":3118.1753},{"date":"2022-12-09","close":3192.6394},{"date":"2022-12-12","close":3201.9475},{"date":"2022-12-13","close":3453.2629},{"date":"2022-12-14","close":3369.491},{"date":"2022-12-15","close":3439.3013},{"date":"2022-12-16","close":3406.7229},{"date":"2022-12-19","close":3383.4529},{"date":"2022-12-20","close":3360.1831},{"date":"2022-12-21","close":3364.8369},{"date":"2022-12-22","close":3350.875},{"date":"2022-12-23","close":3332.2588},{"date":"2022-12-26","close":3290.373},{"date":"2022-12-27","close":3271.7571},{"date":"2022-12-28","close":3290.6418},{"date":"2022-12-29","close":3078.1902},{"date":"2023-01-02","close":3021.5364},{"date":"2023-01-03","close":3026.2576},{"date":"2023-01-04","close":3078.1902},{"date":"2023-01-05","close":3120.6804},{"date":"2023-01-06","close":3200.9402},{"date":"2023-01-09","close":3314.2476},{"date":"2023-01-10","close":3366.1802},{"date":"2023-01-11","close":3361.4592},{"date":"2023-01-12","close":3323.6899},{"date":"2023-01-13","close":3342.5747},{"date":"2023-01-16","close":3323.6899},{"date":"2023-01-17","close":3267.0361},{"date":"2023-01-18","close":3233.988},{"date":"2023-01-19","close":3252.8728},{"date":"2023-01-20","close":3347.2957},{"date":"2023-01-25","close":3347.2957},{"date":"2023-01-26","close":3389.7861},{"date":"2023-01-27","close":3380.3435},{"date":"2023-01-30","close":3380.3435},{"date":"2023-01-31","close":3385.0647},{"date":"2023-02-01","close":3399.2283},{"date":"2023-02-02","close":3432.2761},{"date":"2023-02-03","close":3403.9495},{"date":"2023-02-06","close":3418.1128},{"date":"2023-02-07","close":3441.7188},{"date":"2023-02-08","close":3436.9976},{"date":"2023-02-09","close":3432.2761},{"date":"2023-02-10","close":3432.2761},{"date":"2023-02-13","close":3380.3435},{"date":"2023-02-14","close":3370.9014},{"date":"2023-02-15","close":3262.3149},{"date":"2023-02-16","close":3295.363},{"date":"2023-02-17","close":3285.9207},{"date":"2023-02-20","close":3304.8054},{"date":"2023-02-21","close":3314.2476},{"date":"2023-02-22","close":3257.594},{"date":"2023-02-23","close":3285.9207},{"date":"2023-02-24","close":3224.5459},{"date":"2023-02-27","close":3196.2188},{"date":"2023-02-28","close":3182.0554},{"date":"2023-03-02","close":3191.4978},{"date":"2023-03-03","close":3182.0554},{"date":"2023-03-06","close":3215.1035},{"date":"2023-03-07","close":3200.9402},{"date":"2023-03-08","close":3163.1707},{"date":"2023-03-09","close":3134.8438},{"date":"2023-03-10","close":3130.1226},{"date":"2023-03-13","close":3078.1902},{"date":"2023-03-14","close":3045.1421},{"date":"2023-03-15","close":3342.5747},{"date":"2023-03-16","close":3092.3535},{"date":"2023-03-17","close":3163.1707},{"date":"2023-03-20","close":3149.0071},{"date":"2023-03-21","close":3087.6323},{"date":"2023-03-22","close":3082.9111},{"date":"2023-03-23","close":3049.863},{"date":"2023-03-24","close":3115.9592},{"date":"2023-03-27","close":3163.1707},{"date":"2023-03-28","close":3144.2861},{"date":"2023-03-29","close":3144.2861},{"date":"2023-03-30","close":3144.2861},{"date":"2023-03-31","close":3125.4016},{"date":"2023-04-03","close":3082.9111},{"date":"2023-04-04","close":3115.9592},{"date":"2023-04-05","close":3139.5649},{"date":"2023-04-06","close":3064.0266},{"date":"2023-04-07","close":3115.9592},{"date":"2023-04-10","close":3068.7478},{"date":"2023-04-11","close":3092.3535},{"date":"2023-04-12","close":3134.8438},{"date":"2023-04-13","close":3134.8438},{"date":"2023-04-14","close":3134.8438},{"date":"2023-04-17","close":3149.0071},{"date":"2023-04-18","close":3163.1707},{"date":"2023-04-19","close":3177.3345},{"date":"2023-04-20","close":3130.1226},{"date":"2023-04-21","close":3054.5842},{"date":"2023-04-24","close":3035.6997},{"date":"2023-04-25","close":3035.6997},{"date":"2023-04-26","close":3040.4209},{"date":"2023-04-27","close":3030.9785},{"date":"2023-04-28","close":3007.3728},{"date":"2023-05-02","close":3026.2576},{"date":"2023-05-03","close":3078.1902},{"date":"2023-05-04","close":3101.7957},{"date":"2023-05-08","close":3111.2383},{"date":"2023-05-09","close":3068.7478},{"date":"2023-05-10","close":3049.863},{"date":"2023-05-11","close":3092.3535},{"date":"2023-05-12","close":3068.7478},{"date":"2023-05-15","close":3068.7478},{"date":"2023-05-16","close":3021.5364},{"date":"2023-05-17","close":3049.863},{"date":"2023-05-18","close":3049.863},{"date":"2023-05-19","close":3064.0266},{"date":"2023-05-22","close":3078.1902},{"date":"2023-05-23","close":3073.469},{"date":"2023-05-24","close":3049.863},{"date":"2023-05-25","close":3030.9785},{"date":"2023-05-26","close":3059.3054},{"date":"2023-05-30","close":3158.4497},{"date":"2023-05-31","close":3158.4497},{"date":"2023-06-01","close":3153.7285},{"date":"2023-06-02","close":3153.7285},{"date":"2023-06-05","close":3134.8438},{"date":"2023-06-07","close":3101.7957},{"date":"2023-06-08","close":3082.9111},{"date":"2023-06-09","close":3064.0266},{"date":"2023-06-12","close":3078.1902},{"date":"2023-06-13","close":3101.7957},{"date":"2023-06-14","close":3073.469},{"date":"2023-06-15","close":3082.9111},{"date":"2023-06-16","close":3064.0266},{"date":"2023-06-19","close":3073.469},{"date":"2023-06-20","close":3049.863},{"date":"2023-06-21","close":2997.9304},{"date":"2023-06-22","close":3035.6997},{"date":"2023-06-23","close":3026.2576},{"date":"2023-06-26","close":3026.2576},{"date":"2023-06-27","close":3054.5842},{"date":"2023-06-28","close":3054.5842},{"date":"2023-06-29","close":3030.9785},{"date":"2023-06-30","close":3012.094},{"date":"2023-07-03","close":3049.863},{"date":"2023-07-04","close":3082.9111},{"date":"2023-07-05","close":3078.1902},{"date":"2023-07-06","close":3045.1421},{"date":"2023-07-07","close":3016.8152},{"date":"2023-07-10","close":3012.094},{"date":"2023-07-11","close":3016.8152},{"date":"2023-07-12","close":2993.2095},{"date":"2023-07-13","close":3021.5364},{"date":"2023-07-14","close":3016.8152},{"date":"2023-07-17","close":3035.6997},{"date":"2023-07-18","close":2988.4883},{"date":"2023-07-19","close":2974.325},{"date":"2023-07-20","close":2974.325},{"date":"2023-07-21","close":2955.4402},{"date":"2023-07-24","close":2889.3442},{"date":"2023-07-25","close":2851.5747},{"date":"2023-07-26","close":2766.594},{"date":"2023-07-27","close":2827.9692},{"date":"2023-07-28","close":2894.0654},{"date":"2023-07-31","close":2955.4402},{"date":"2023-08-01","close":2927.1135},{"date":"2023-08-02","close":2889.3442},{"date":"2023-08-03","close":2936.5557},{"date":"2023-08-04","close":2960.1614},{"date":"2023-08-07","close":2912.95},{"date":"2023-08-08","close":2889.3442},{"date":"2023-08-09","close":2908.2288},{"date":"2023-08-10","close":2927.1135},{"date":"2023-08-11","close":2945.998},{"date":"2023-08-14","close":2931.8345},{"date":"2023-08-16","close":2884.623},{"date":"2023-08-17","close":2908.2288},{"date":"2023-08-18","close":2898.7864},{"date":"2023-08-21","close":2912.95},{"date":"2023-08-22","close":2861.0171},{"date":"2023-08-23","close":2870.4595},{"date":"2023-08-24","close":2894.0654},{"date":"2023-08-25","close":2870.4595},{"date":"2023-08-28","close":2889.3442},{"date":"2023-08-29","close":2903.5076},{"date":"2023-08-30","close":2912.95},{"date":"2023-08-31","close":2912.95},{"date":"2023-09-01","close":2856.2959},{"date":"2023-09-04","close":2903.5076},{"date":"2023-09-05","close":2879.9021},{"date":"2023-09-06","close":2879.9021},{"date":"2023-09-07","close":2879.9021},{"date":"2023-09-08","close":2875.1809},{"date":"2023-09-11","close":2870.4595},{"date":"2023-09-12","close":2846.8538},{"date":"2023-09-13","close":2861.0171},{"date":"2023-09-14","close":2851.5747},{"date":"2023-09-15","close":2870.4595},{"date":"2023-09-18","close":2865.738},{"date":"2023-09-19","close":2837.4114},{"date":"2023-09-20","close":2851.5747},{"date":"2023-09-21","close":2846.8538},{"date":"2023-09-22","close":2813.8057},{"date":"2023-09-25","close":2813.8057},{"date":"2023-09-26","close":2790.2},{"date":"2023-09-27","close":2809.0845},{"date":"2023-10-04","close":2771.3152},{"date":"2023-10-05","close":2766.594},{"date":"2023-10-06","close":2752.4307},{"date":"2023-10-10","close":2662.729},{"date":"2023-10-11","close":2709.9404},{"date":"2023-10-12","close":2757.1519},{"date":"2023-10-13","close":2728.825},{"date":"2023-10-16","close":2662.729},{"date":"2023-10-17","close":2686.3347},{"date":"2023-10-18","close":2676.8923},{"date":"2023-10-19","close":2639.1233},{"date":"2023-10-20","close":2620.2385},{"date":"2023-10-23","close":2516.373},{"date":"2023-10-24","close":2577.7483},{"date":"2023-10-25","close":2676.8923},{"date":"2023-10-26","close":2577.7483},{"date":"2023-10-27","close":2610.7964},{"date":"2023-10-30","close":2672.1711},{"date":"2023-10-31","close":2676.8923},{"date":"2023-11-01","close":2620.2385},{"date":"2023-11-02","close":2719.3826},{"date":"2023-11-03","close":2738.2673},{"date":"2023-11-06","close":2794.9211},{"date":"2023-11-07","close":2709.9404},{"date":"2023-11-08","close":2761.873},{"date":"2023-11-09","close":2771.3152},{"date":"2023-11-10","close":2809.0845},{"date":"2023-11-13","close":2728.825},{"date":"2023-11-14","close":2771.3152},{"date":"2023-11-15","close":2823.2478},{"date":"2023-11-16","close":2898.7864},{"date":"2023-11-17","close":2917.6709},{"date":"2023-11-20","close":2936.5557},{"date":"2023-11-21","close":3002.6516},{"date":"2023-11-22","close":2988.4883},{"date":"2023-11-23","close":2927.1135},{"date":"2023-11-24","close":2960.1614},{"date":"2023-11-27","close":2997.9304},{"date":"2023-11-28","close":2927.1135},{"date":"2023-11-29","close":2927.1135},{"date":"2023-11-30","close":3002.6516},{"date":"2023-12-01","close":3002.6516},{"date":"2023-12-04","close":3030.9785},{"date":"2023-12-05","close":2969.6038},{"date":"2023-12-06","close":3021.5364},{"date":"2023-12-07","close":2993.2095},{"date":"2023-12-08","close":2988.4883},{"date":"2023-12-11","close":2931.8345},{"date":"2023-12-12","close":2889.3442},{"date":"2023-12-13","close":2922.3923},{"date":"2023-12-14","close":2936.5557},{"date":"2023-12-15","close":3007.3728},{"date":"2023-12-18","close":3007.3728},{"date":"2023-12-19","close":3007.3728},{"date":"2023-12-20","close":3035.6997},{"date":"2023-12-21","close":2960.1614},{"date":"2023-12-22","close":2950.719},{"date":"2023-12-26","close":2936.5557},{"date":"2023-12-27","close":3046.9163},{"date":"2023-12-28","close":3042.1179},{"date":"2024-01-02","close":2998.9333},{"date":"2024-01-03","close":2989.3369},{"date":"2024-01-04","close":2994.135},{"date":"2024-01-05","close":3037.3198},{"date":"2024-01-08","close":3070.908},{"date":"2024-01-09","close":3061.311},{"date":"2024-01-10","close":3056.5127},{"date":"2024-01-11","close":3070.908},{"date":"2024-01-12","close":3070.908},{"date":"2024-01-15","close":3085.3027},{"date":"2024-01-16","close":3104.4958},{"date":"2024-01-17","close":3032.5215},{"date":"2024-01-18","close":3085.3027},{"date":"2024-01-19","close":3075.7061},{"date":"2024-01-22","close":3070.908},{"date":"2024-01-23","close":3090.1008},{"date":"2024-01-24","close":3070.908},{"date":"2024-01-25","close":3051.7146},{"date":"2024-01-26","close":2994.135},{"date":"2024-01-29","close":2989.3369},{"date":"2024-01-30","close":3003.7317},{"date":"2024-01-31","close":2955.7488},{"date":"2024-02-01","close":3008.5298},{"date":"2024-02-02","close":2970.1438},{"date":"2024-02-05","close":2989.3369},{"date":"2024-02-06","close":3037.3198},{"date":"2024-02-07","close":3008.5298},{"date":"2024-02-08","close":3104.4958},{"date":"2024-02-13","close":2989.3369},{"date":"2024-02-14","close":3056.5127},{"date":"2024-02-15","close":3090.1008},{"date":"2024-02-16","close":3056.5127},{"date":"2024-02-19","close":3070.908},{"date":"2024-02-20","close":3027.7231},{"date":"2024-02-21","close":3051.7146},{"date":"2024-02-22","close":3046.9163},{"date":"2024-02-23","close":3046.9163},{"date":"2024-02-26","close":2989.3369},{"date":"2024-02-27","close":2936.5557},{"date":"2024-02-28","close":2955.7488},{"date":"2024-02-29","close":2950.9504},{"date":"2024-03-04","close":2926.959},{"date":"2024-03-05","close":2936.5557},{"date":"2024-03-06","close":2898.1692},{"date":"2024-03-07","close":2917.3623},{"date":"2024-03-08","close":2936.5557},{"date":"2024-03-11","close":2912.564},{"date":"2024-03-12","close":2931.7573},{"date":"2024-03-13","close":2931.7573},{"date":"2024-03-14","close":2936.5557},{"date":"2024-03-15","close":2888.5728},{"date":"2024-03-18","close":2893.3708},{"date":"2024-03-19","close":2974.9419},{"date":"2024-03-20","close":3070.908},{"date":"2024-03-21","close":3070.908},{"date":"2024-03-22","close":3018.1267},{"date":"2024-03-25","close":3018.1267},{"date":"2024-03-26","close":3018.1267},{"date":"2024-03-27","close":3018.1267},{"date":"2024-03-28","close":2984.5386},{"date":"2024-03-29","close":3008.5298},{"date":"2024-04-01","close":3013.3281},{"date":"2024-04-02","close":3022.9248},{"date":"2024-04-03","close":3003.7317},{"date":"2024-04-04","close":3037.3198},{"date":"2024-04-05","close":3022.9248},{"date":"2024-04-08","close":3013.3281},{"date":"2024-04-09","close":3042.1179},{"date":"2024-04-11","close":3018.1267},{"date":"2024-04-12","close":3075.7061},{"date":"2024-04-15","close":3037.3198},{"date":"2024-04-16","close":3066.1096},{"date":"2024-04-17","close":3037.3198},{"date":"2024-04-18","close":2869.3794},{"date":"2024-04-19","close":2902.9675},{"date":"2024-04-22","close":2802.2034},{"date":"2024-04-23","close":2826.1948},{"date":"2024-04-24","close":2845.3879},{"date":"2024-04-25","close":2840.5898},{"date":"2024-04-26","close":2811.7998},{"date":"2024-04-29","close":2826.1948},{"date":"2024-04-30","close":2802.2034},{"date":"2024-05-02","close":2840.5898},{"date":"2024-05-03","close":2840.5898},{"date":"2024-05-07","close":2859.7827},{"date":"2024-05-08","close":2931.7573},{"date":"2024-05-09","close":2917.3623},{"date":"2024-05-10","close":2888.5728},{"date":"2024-05-13","close":2907.7656},{"date":"2024-05-14","close":2926.959},{"date":"2024-05-16","close":2955.7488},{"date":"2024-05-17","close":2989.3369},{"date":"2024-05-20","close":2984.5386},{"date":"2024-05-21","close":2984.5386},{"date":"2024-05-22","close":2946.1521},{"date":"2024-05-23","close":2917.3623},{"date":"2024-05-24","close":2936.5557},{"date":"2024-05-27","close":2931.7573},{"date":"2024-05-28","close":2974.9419},{"date":"2024-05-29","close":2946.1521},{"date":"2024-05-30","close":2936.5557},{"date":"2024-05-31","close":2898.1692},{"date":"2024-06-03","close":2936.5557},{"date":"2024-06-04","close":2950.9504},{"date":"2024-06-05","close":2974.9419},{"date":"2024-06-07","close":2970.1438},{"date":"2024-06-10","close":2902.9675},{"date":"2024-06-11","close":2888.5728},{"date":"2024-06-12","close":2922.1609},{"date":"2024-06-13","close":2898.1692},{"date":"2024-06-14","close":2907.7656},{"date":"2024-06-17","close":2912.564},{"date":"2024-06-18","close":2874.1777},{"date":"2024-06-19","close":2840.5898},{"date":"2024-06-20","close":2917.3623},{"date":"2024-06-21","close":2835.7915},{"date":"2024-06-24","close":2787.8086},{"date":"2024-06-25","close":2811.7998},{"date":"2024-06-26","close":2768.6152},{"date":"2024-06-27","close":2759.0188},{"date":"2024-06-28","close":2725.4307},{"date":"2024-07-01","close":2773.4136},{"date":"2024-07-02","close":2744.6238},{"date":"2024-07-03","close":2744.6238},{"date":"2024-07-04","close":2682.2461},{"date":"2024-07-05","close":2677.4475},{"date":"2024-07-08","close":2691.8428},{"date":"2024-07-09","close":2715.834},{"date":"2024-07-10","close":2739.8257},{"date":"2024-07-11","close":2749.4221},{"date":"2024-07-12","close":2730.229},{"date":"2024-07-15","close":2730.229},{"date":"2024-07-16","close":2739.8257},{"date":"2024-07-17","close":2735.0273},{"date":"2024-07-18","close":2730.229},{"date":"2024-07-19","close":2725.4307},{"date":"2024-07-22","close":2730.229},{"date":"2024-07-23","close":2763.8169},{"date":"2024-07-24","close":2768.6152},{"date":"2024-07-25","close":2773.4136},{"date":"2024-07-26","close":2797.405},{"date":"2024-07-29","close":2797.405},{"date":"2024-07-30","close":2787.8086},{"date":"2024-07-31","close":2768.6152},{"date":"2024-08-01","close":2778.2119},{"date":"2024-08-02","close":2763.8169},{"date":"2024-08-05","close":2547.8938},{"date":"2024-08-06","close":2562.2886},{"date":"2024-08-07","close":2639.0615},{"date":"2024-08-08","close":2878.9761},{"date":"2024-08-09","close":2792.6067},{"date":"2024-08-12","close":2821.3965},{"date":"2024-08-13","close":2720.6323},{"date":"2024-08-14","close":2749.4221},{"date":"2024-08-16","close":2989.3369},{"date":"2024-08-19","close":2926.959},{"date":"2024-08-20","close":2902.9675},{"date":"2024-08-21","close":2859.7827},{"date":"2024-08-22","close":2787.8086},{"date":"2024-08-23","close":2725.4307},{"date":"2024-08-26","close":2711.0356},{"date":"2024-08-27","close":2696.6409},{"date":"2024-08-28","close":2711.0356},{"date":"2024-08-29","close":2677.4475},{"date":"2024-08-30","close":2696.6409},{"date":"2024-09-02","close":2658.2546},{"date":"2024-09-03","close":2658.2546},{"date":"2024-09-04","close":2624.6665},{"date":"2024-09-05","close":2600.675},{"date":"2024-09-06","close":2591.0786},{"date":"2024-09-09","close":2581.4817},{"date":"2024-09-10","close":2576.6836},{"date":"2024-09-11","close":2567.0869},{"date":"2024-09-12","close":2605.4734},{"date":"2024-09-13","close":2639.0615},{"date":"2024-09-19","close":2615.0698},{"date":"2024-09-20","close":2634.2629},{"date":"2024-09-23","close":2663.0527},{"date":"2024-09-24","close":2619.8682},{"date":"2024-09-25","close":2624.6665},{"date":"2024-09-26","close":2619.8682},{"date":"2024-09-27","close":2648.658},{"date":"2024-09-30","close":2595.8767},{"date":"2024-10-02","close":2591.0786},{"date":"2024-10-04","close":2605.4734},{"date":"2024-10-07","close":2605.4734},{"date":"2024-10-08","close":2605.4734},{"date":"2024-10-10","close":2605.4734},{"date":"2024-10-11","close":2595.8767},{"date":"2024-10-14","close":2595.8767},{"date":"2024-10-15","close":2605.4734},{"date":"2024-10-16","close":2605.4734},{"date":"2024-10-17","close":2600.675},{"date":"2024-10-18","close":2581.4817},{"date":"2024-10-21","close":2581.4817},{"date":"2024-10-22","close":2586.28},{"date":"2024-10-23","close":2595.8767},{"date":"2024-10-24","close":2595.8767},{"date":"2024-10-25","close":2595.8767},{"date":"2024-10-28","close":2595.8767},{"date":"2024-10-29","close":2591.0786},{"date":"2024-10-30","close":2586.28},{"date":"2024-10-31","close":2595.8767},{"date":"2024-11-01","close":2595.8767},{"date":"2024-11-04","close":2605.4734},{"date":"2024-11-05","close":2615.0698},{"date":"2024-11-06","close":2615.0698},{"date":"2024-11-07","close":2615.0698},{"date":"2024-11-08","close":2619.8682},{"date":"2024-11-11","close":2586.28},{"date":"2024-11-12","close":2586.28},{"date":"2024-11-13","close":2485.5159},{"date":"2024-11-14","close":2499.9109},{"date":"2024-11-15","close":2509.5076},{"date":"2024-11-18","close":2528.7004},{"date":"2024-11-19","close":2466.3228},{"date":"2024-11-20","close":2461.5247},{"date":"2024-11-21","close":2480.7175},{"date":"2024-11-22","close":2495.1128},{"date":"2024-11-25","close":2490.3142},{"date":"2024-11-26","close":2490.3142},{"date":"2024-11-27","close":2499.9109},{"date":"2024-11-28","close":2490.3142},{"date":"2024-11-29","close":2495.1128},{"date":"2024-12-02","close":2466.3228},{"date":"2024-12-03","close":2499.9109},{"date":"2024-12-04","close":2475.9194},{"date":"2024-12-05","close":2466.3228},{"date":"2024-12-06","close":2394.3484},{"date":"2024-12-09","close":2312.7776},{"date":"2024-12-10","close":2370.3569},{"date":"2024-12-11","close":2442.3313},{"date":"2024-12-12","close":2451.928},{"date":"2024-12-13","close":2437.533},{"date":"2024-12-16","close":2456.7263},{"date":"2024-12-17","close":2456.7263},{"date":"2024-12-18","close":2471.1211},{"date":"2024-12-19","close":2475.9194},{"date":"2024-12-20","close":2466.3228},{"date":"2024-12-23","close":2495.1128},{"date":"2024-12-24","close":2490.3142},{"date":"2024-12-26","close":2451.928},{"date":"2024-12-27","close":2432.3516},{"date":"2024-12-30","close":2481.2922},{"date":"2025-01-02","close":2481.2922},{"date":"2025-01-03","close":2481.2922},{"date":"2025-01-06","close":2535.127},{"date":"2025-01-07","close":2618.3262},{"date":"2025-01-08","close":2677.0549},{"date":"2025-01-09","close":2603.644},{"date":"2025-01-10","close":2593.856},{"date":"2025-01-13","close":2603.644},{"date":"2025-01-14","close":2642.7966},{"date":"2025-01-15","close":2603.644},{"date":"2025-01-16","close":2633.0083},{"date":"2025-01-17","close":2628.1143},{"date":"2025-01-20","close":2603.644},{"date":"2025-01-21","close":2613.4321},{"date":"2025-01-22","close":2633.0083},{"date":"2025-01-23","close":2603.644},{"date":"2025-01-24","close":2633.0083},{"date":"2025-01-31","close":2603.644},{"date":"2025-02-03","close":2520.4448},{"date":"2025-02-04","close":2525.3389},{"date":"2025-02-05","close":2544.9153},{"date":"2025-02-06","close":2564.4915},{"date":"2025-02-07","close":2544.9153},{"date":"2025-02-10","close":2544.9153},{"date":"2025-02-11","close":2569.3855},{"date":"2025-02-12","close":2564.4915},{"date":"2025-02-13","close":2544.9153},{"date":"2025-02-14","close":2544.9153},{"date":"2025-02-17","close":2540.021},{"date":"2025-02-18","close":2535.127},{"date":"2025-02-19","close":2540.021},{"date":"2025-02-20","close":2540.021},{"date":"2025-02-21","close":2525.3389},{"date":"2025-02-24","close":2540.021},{"date":"2025-02-25","close":2554.7034},{"date":"2025-02-26","close":2559.5974},{"date":"2025-02-27","close":2500.8687},{"date":"2025-02-28","close":2510.6567},{"date":"2025-03-04","close":2500.8687},{"date":"2025-03-05","close":2515.5508},{"date":"2025-03-06","close":2505.7627},{"date":"2025-03-07","close":2525.3389},{"date":"2025-03-10","close":2520.4448},{"date":"2025-03-11","close":2515.5508},{"date":"2025-03-12","close":2530.2329},{"date":"2025-03-13","close":2495.9746},{"date":"2025-03-14","close":2520.4448},{"date":"2025-03-17","close":2505.7627},{"date":"2025-03-18","close":2535.127},{"date":"2025-03-19","close":2510.6567},{"date":"2025-03-20","close":2486.1863},{"date":"2025-03-21","close":2486.1863},{"date":"2025-03-24","close":2500.8687},{"date":"2025-03-25","close":2471.5042},{"date":"2025-03-26","close":2491.0803},{"date":"2025-03-27","close":2456.822},{"date":"2025-03-28","close":2456.822},{"date":"2025-03-31","close":2412.7754},{"date":"2025-04-01","close":2412.7754},{"date":"2025-04-02","close":2417.6694},{"date":"2025-04-03","close":2383.4109},{"date":"2025-04-04","close":2407.8813},{"date":"2025-04-07","close":2344.2583},{"date":"2025-04-08","close":2373.6228},{"date":"2025-04-09","close":2344.2583},{"date":"2025-04-10","close":2388.3049},{"date":"2025-04-11","close":2402.9873},{"date":"2025-04-14","close":2427.4575},{"date":"2025-04-15","close":2456.822},{"date":"2025-04-16","close":2476.3982},{"date":"2025-04-17","close":2486.1863},{"date":"2025-04-18","close":2491.0803},{"date":"2025-04-21","close":2495.9746},{"date":"2025-04-22","close":2500.8687},{"date":"2025-04-23","close":2491.0803},{"date":"2025-04-24","close":2495.9746},{"date":"2025-04-25","close":2515.5508},{"date":"2025-04-28","close":2500.8687},{"date":"2025-04-29","close":2495.9746},{"date":"2025-04-30","close":2476.3982},{"date":"2025-05-02","close":2456.822},{"date":"2025-05-07","close":2476.3982},{"date":"2025-05-08","close":2491.0803},{"date":"2025-05-09","close":2481.2922},{"date":"2025-05-12","close":2456.822},{"date":"2025-05-13","close":2476.3982},{"date":"2025-05-14","close":2491.0803},{"date":"2025-05-15","close":2476.3982},{"date":"2025-05-16","close":2451.928},{"date":"2025-05-19","close":2442.1396},{"date":"2025-05-20","close":2461.7161},{"date":"2025-05-21","close":2466.6101},{"date":"2025-05-22","close":2564.4915},{"date":"2025-05-23","close":2476.3982},{"date":"2025-05-26","close":2476.3982},{"date":"2025-05-27","close":2481.2922},{"date":"2025-05-28","close":2500.8687},{"date":"2025-05-29","close":2515.5508},{"date":"2025-05-30","close":2540.021},{"date":"2025-06-02","close":2544.9153},{"date":"2025-06-04","close":2574.2795},{"date":"2025-06-05","close":2574.2795},{"date":"2025-06-09","close":2559.5974},{"date":"2025-06-10","close":2559.5974},{"date":"2025-06-11","close":2579.1736},{"date":"2025-06-12","close":2579.1736},{"date":"2025-06-13","close":2544.9153},{"date":"2025-06-16","close":2520.4448},{"date":"2025-06-17","close":2559.5974},{"date":"2025-06-18","close":2540.021},{"date":"2025-06-19","close":2540.021},{"date":"2025-06-20","close":2540.021},{"date":"2025-06-23","close":2515.5508},{"date":"2025-06-24","close":2525.3389},{"date":"2025-06-25","close":2535.127},{"date":"2025-06-26","close":2515.5508},{"date":"2025-06-27","close":2491.0803},{"date":"2025-06-30","close":2481.2922},{"date":"2025-07-01","close":2486.1863},{"date":"2025-07-02","close":2471.5042},{"date":"2025-07-03","close":2500.8687},{"date":"2025-07-04","close":2495.9746},{"date":"2025-07-07","close":2500.8687},{"date":"2025-07-08","close":2500.8687},{"date":"2025-07-09","close":2500.8687},{"date":"2025-07-10","close":2535.127},{"date":"2025-07-11","close":2574.2795},{"date":"2025-07-14","close":2584.0676},{"date":"2025-07-15","close":2623.2202},{"date":"2025-07-16","close":2579.1736},{"date":"2025-07-17","close":2588.9617},{"date":"2025-07-18","close":2593.856},{"date":"2025-07-21","close":2603.644},{"date":"2025-07-22","close":2608.5381},{"date":"2025-07-23","close":2584.0676},{"date":"2025-07-24","close":2574.2795},{"date":"2025-07-25","close":2554.7034},{"date":"2025-07-28","close":2544.9153},{"date":"2025-07-29","close":2549.8093},{"date":"2025-07-30","close":2569.3855},{"date":"2025-07-31","close":2544.9153},{"date":"2025-08-01","close":2515.5508},{"date":"2025-08-04","close":2510.6567},{"date":"2025-08-05","close":2515.5508},{"date":"2025-08-06","close":2530.2329},{"date":"2025-08-07","close":2525.3389},{"date":"2025-08-08","close":2505.7627},{"date":"2025-08-11","close":2535.127},{"date":"2025-08-12","close":2515.5508},{"date":"2025-08-13","close":2540.021},{"date":"2025-08-14","close":2515.5508},{"date":"2025-08-18","close":2495.9746},{"date":"2025-08-19","close":2510.6567},{"date":"2025-08-20","close":2481.2922},{"date":"2025-08-21","close":2515.5508},{"date":"2025-08-22","close":2515.5508},{"date":"2025-08-25","close":2505.7627},{"date":"2025-08-26","close":2505.7627},{"date":"2025-08-27","close":2510.6567},{"date":"2025-08-28","close":2486.1863},{"date":"2025-08-29","close":2466.6101},{"date":"2025-09-01","close":2466.6101},{"date":"2025-09-02","close":2481.2922},{"date":"2025-09-03","close":2476.3982},{"date":"2025-09-04","close":2525.3389},{"date":"2025-09-05","close":2476.3982},{"date":"2025-09-08","close":2481.2922},{"date":"2025-09-09","close":2481.2922},{"date":"2025-09-10","close":2486.1863},{"date":"2025-09-11","close":2486.1863},{"date":"2025-09-12","close":2500.8687},{"date":"2025-09-15","close":2486.1863},{"date":"2025-09-16","close":2476.3982},{"date":"2025-09-17","close":2481.2922},{"date":"2025-09-18","close":2491.0803},{"date":"2025-09-19","close":2565.0},{"date":"2025-09-22","close":2495.9746},{"date":"2025-09-23","close":2461.7161},{"date":"2025-09-24","close":2447.0339},{"date":"2025-09-25","close":2437.2456},{"date":"2025-09-26","close":2383.4109},{"date":"2025-09-29","close":2398.0933},{"date":"2025-09-30","close":2402.9873},{"date":"2025-10-01","close":2412.7754},{"date":"2025-10-02","close":2402.9873},{"date":"2025-10-10","close":2388.3049},{"date":"2025-10-13","close":2398.0933},{"date":"2025-10-14","close":2383.4109},{"date":"2025-10-15","close":2388.3049},{"date":"2025-10-16","close":2383.4109},{"date":"2025-10-17","close":2349.1526},{"date":"2025-10-20","close":2354.0466},{"date":"2025-10-21","close":2358.9407},{"date":"2025-10-22","close":2354.0466},{"date":"2025-10-23","close":2373.6228},{"date":"2025-10-24","close":2358.9407},{"date":"2025-10-27","close":2354.0466},{"date":"2025-10-28","close":2334.4702},{"date":"2025-10-29","close":2334.4702},{"date":"2025-10-30","close":2314.894},{"date":"2025-10-31","close":2305.106},{"date":"2025-11-03","close":2310.0},{"date":"2025-11-04","close":2265.9534},{"date":"2025-11-05","close":2251.271},{"date":"2025-11-06","close":2261.0593},{"date":"2025-11-07","close":2251.271},{"date":"2025-11-10","close":2280.6355},{"date":"2025-11-11","close":2280.6355},{"date":"2025-11-12","close":2300.2119},{"date":"2025-11-13","close":2310.0},{"date":"2025-11-14","close":2290.4236},{"date":"2025-11-17","close":2265.9534},{"date":"2025-11-18","close":2251.271},{"date":"2025-11-19","close":2241.4829},{"date":"2025-11-20","close":2261.0593},{"date":"2025-11-21","close":2261.0593},{"date":"2025-11-24","close":2251.271},{"date":"2025-11-25","close":2251.271},{"date":"2025-11-26","close":2275.7415},{"date":"2025-11-27","close":2275.7415},{"date":"2025-11-28","close":2290.4236},{"date":"2025-12-01","close":2290.4236},{"date":"2025-12-02","close":2290.4236},{"date":"2025-12-03","close":2295.3176},{"date":"2025-12-04","close":2305.106},{"date":"2025-12-05","close":2305.106},{"date":"2025-12-08","close":2256.1653},{"date":"2025-12-09","close":2256.1653},{"date":"2025-12-10","close":2246.377},{"date":"2025-12-11","close":2261.0593},{"date":"2025-12-12","close":2270.8474},{"date":"2025-12-15","close":2265.9534},{"date":"2025-12-16","close":2261.0593},{"date":"2025-12-17","close":2270.8474},{"date":"2025-12-18","close":2261.0593},{"date":"2025-12-19","close":2275.7415},{"date":"2025-12-22","close":2295.3176},{"date":"2025-12-23","close":2285.5295},{"date":"2025-12-24","close":2300.2119},{"date":"2025-12-26","close":2310.0},{"date":"2025-12-29","close":2380.0},{"date":"2025-12-30","close":2350.0},{"date":"2026-01-02","close":2355.0},{"date":"2026-01-05","close":2370.0},{"date":"2026-01-06","close":2355.0},{"date":"2026-01-07","close":2355.0},{"date":"2026-01-08","close":2350.0},{"date":"2026-01-09","close":2365.0},{"date":"2026-01-12","close":2350.0},{"date":"2026-01-13","close":2345.0},{"date":"2026-01-14","close":2355.0},{"date":"2026-01-15","close":2355.0},{"date":"2026-01-16","close":2365.0},{"date":"2026-01-19","close":2360.0},{"date":"2026-01-20","close":2380.0},{"date":"2026-01-21","close":2355.0},{"date":"2026-01-22","close":2355.0},{"date":"2026-01-23","close":2360.0},{"date":"2026-01-26","close":2370.0},{"date":"2026-01-27","close":2370.0},{"date":"2026-01-28","close":2370.0},{"date":"2026-01-29","close":2350.0},{"date":"2026-01-30","close":2340.0},{"date":"2026-02-02","close":2320.0},{"date":"2026-02-03","close":2370.0},{"date":"2026-02-04","close":2350.0},{"date":"2026-02-05","close":2345.0},{"date":"2026-02-06","close":2340.0},{"date":"2026-02-09","close":2355.0},{"date":"2026-02-10","close":2355.0},{"date":"2026-02-11","close":2365.0},{"date":"2026-02-12","close":2380.0},{"date":"2026-02-13","close":2355.0},{"date":"2026-02-19","close":2350.0},{"date":"2026-02-20","close":2360.0},{"date":"2026-02-23","close":2405.0},{"date":"2026-02-24","close":2410.0},{"date":"2026-02-25","close":2415.0},{"date":"2026-02-26","close":2405.0},{"date":"2026-02-27","close":2355.0},{"date":"2026-03-03","close":2325.0},{"date":"2026-03-04","close":2170.0},{"date":"2026-03-05","close":2255.0},{"date":"2026-03-06","close":2245.0},{"date":"2026-03-09","close":2165.0},{"date":"2026-03-10","close":2200.0},{"date":"2026-03-11","close":2210.0},{"date":"2026-03-12","close":2225.0},{"date":"2026-03-13","close":2225.0},{"date":"2026-03-16","close":2215.0},{"date":"2026-03-17","close":2215.0},{"date":"2026-03-18","close":2245.0},{"date":"2026-03-19","close":2235.0},{"date":"2026-03-20","close":2260.0},{"date":"2026-03-23","close":2225.0},{"date":"2026-03-24","close":2240.0},{"date":"2026-03-25","close":2255.0},{"date":"2026-03-26","close":2235.0},{"date":"2026-03-27","close":2280.0},{"date":"2026-03-30","close":2275.0},{"date":"2026-03-31","close":2270.0},{"date":"2026-04-01","close":2280.0},{"date":"2026-04-02","close":2240.0},{"date":"2026-04-03","close":2285.0},{"date":"2026-04-06","close":2260.0},{"date":"2026-04-07","close":2270.0},{"date":"2026-04-08","close":2270.0},{"date":"2026-04-09","close":2295.0},{"date":"2026-04-10","close":2310.0},{"date":"2026-04-13","close":2480.0},{"date":"2026-04-14","close":2340.0},{"date":"2026-04-15","close":2380.0},{"date":"2026-04-16","close":2405.0},{"date":"2026-04-17","close":2445.0},{"date":"2026-04-20","close":2465.0},{"date":"2026-04-21","close":2455.0},{"date":"2026-04-22","close":2425.0},{"date":"2026-04-23","close":2445.0},{"date":"2026-04-24","close":2515.0},{"date":"2026-04-27","close":2465.0},{"date":"2026-04-28","close":2495.0},{"date":"2026-04-29","close":2470.0},{"date":"2026-04-30","close":2475.0},{"date":"2026-05-04","close":2510.0},{"date":"2026-05-06","close":2455.0},{"date":"2026-05-07","close":2415.0},{"date":"2026-05-08","close":2415.0},{"date":"2026-05-11","close":2370.0},{"date":"2026-05-12","close":2310.0},{"date":"2026-05-13","close":2340.0},{"date":"2026-05-14","close":2340.0},{"date":"2026-05-15","close":2305.0},{"date":"2026-05-18","close":2310.0},{"date":"2026-05-19","close":2320.0},{"date":"2026-05-20","close":2300.0},{"date":"2026-05-21","close":2280.0},{"date":"2026-05-22","close":2300.0},{"date":"2026-05-26","close":2285.0},{"date":"2026-05-27","close":2225.0},{"date":"2026-05-28","close":2115.0},{"date":"2026-05-29","close":2040.0},{"date":"2026-06-01","close":2050.0},{"date":"2026-06-02","close":2060.0},{"date":"2026-06-04","close":2030.0},{"date":"2026-06-05","close":2020.0},{"date":"2026-06-08","close":2020.0},{"date":"2026-06-09","close":2020.0},{"date":"2026-06-10","close":1979.0},{"date":"2026-06-11","close":1980.0},{"date":"2026-06-12","close":2015.0},{"date":"2026-06-15","close":2020.0},{"date":"2026-06-16","close":2085.0},{"date":"2026-06-17","close":2090.0},{"date":"2026-06-18","close":2075.0},{"date":"2026-06-19","close":2120.0},{"date":"2026-06-22","close":2125.0},{"date":"2026-06-23","close":2115.0},{"date":"2026-06-24","close":2135.0},{"date":"2026-06-25","close":2155.0},{"date":"2026-06-26","close":2155.0},{"date":"2026-06-29","close":2210.0},{"date":"2026-06-30","close":2225.0},{"date":"2026-07-01","close":2200.0},{"date":"2026-07-02","close":2170.0},{"date":"2026-07-03","close":2150.0},{"date":"2026-07-06","close":2135.0},{"date":"2026-07-07","close":2185.0},{"date":"2026-07-08","close":2170.0},{"date":"2026-07-09","close":2195.0},{"date":"2026-07-10","close":2200.0},{"date":"2026-07-13","close":2190.0},{"date":"2026-07-14","close":2215.0},{"date":"2026-07-15","close":2230.0},{"date":"2026-07-16","close":2200.0},{"date":"2026-07-20","close":2205.0},{"date":"2026-07-21","close":2200.0},{"date":"2026-07-22","close":2190.0},{"date":"2026-07-23","close":2190.0},{"date":"2026-07-24","close":2205.0},{"date":"2026-07-27","close":2205.0},{"date":"2026-07-28","close":2190.0},{"date":"2026-07-29","close":2110.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2125.0},{"date":"2026-08-03","close":2095.0},{"date":"2026-08-04","close":2100.0},{"date":"2026-08-05","close":2125.0},{"date":"2026-08-06","close":2130.0},{"date":"2026-08-07","close":2110.0},{"date":"2026-08-10","close":2110.0},{"date":"2026-08-11","close":2090.0},{"date":"2026-08-12","close":2090.0},{"date":"2026-08-13","close":2095.0},{"date":"2026-08-14","close":2110.0},{"date":"2026-08-18","close":2225.0},{"date":"2026-08-19","close":2110.0},{"date":"2026-08-20","close":2105.0},{"date":"2026-08-21","close":2095.0},{"date":"2026-08-24","close":2125.0},{"date":"2026-08-25","close":2105.0},{"date":"2026-08-26","close":2155.0},{"date":"2026-08-27","close":2150.0},{"date":"2026-08-28","close":2135.0},{"date":"2026-08-31","close":2150.0},{"date":"2026-09-01","close":2190.0},{"date":"2026-09-02","close":2185.0},{"date":"2026-09-03","close":2085.0},{"date":"2026-09-04","close":2135.0},{"date":"2026-09-07","close":2160.0},{"date":"2026-09-08","close":2125.0},{"date":"2026-09-09","close":2110.0},{"date":"2026-09-10","close":2095.0},{"date":"2026-09-11","close":2095.0},{"date":"2026-09-14","close":2110.0},{"date":"2026-09-15","close":2110.0},{"date":"2026-09-16","close":2125.0},{"date":"2026-09-17","close":2110.0},{"date":"2026-09-18","close":2150.0},{"date":"2026-09-21","close":2090.0},{"date":"2026-09-22","close":2085.0},{"date":"2026-09-23","close":2095.0},{"date":"2026-09-28","close":2115.0},{"date":"2026-09-29","close":2105.0},{"date":"2026-09-30","close":2100.0},{"date":"2026-10-01","close":2065.0},{"date":"2026-10-02","close":2080.0},{"date":"2026-10-06","close":2095.0},{"date":"2026-10-07","close":2130.0},{"date":"2026-10-08","close":2095.0},{"date":"2026-10-12","close":2135.0},{"date":"2026-10-13","close":2070.0},{"date":"2026-10-14","close":2080.0},{"date":"2026-10-15","close":2065.0},{"date":"2026-10-16","close":2080.0},{"date":"2026-10-19","close":2085.0},{"date":"2026-10-20","close":2060.0},{"date":"2026-10-21","close":2065.0},{"date":"2026-10-22","close":2065.0},{"date":"2026-10-23","close":2060.0}],"chart_data":[{"date":"2024-10-23","open":2591,"high":2601,"low":2567,"close":2596,"volume":5918,"rsi_14":50.0,"sma_20":2716.25,"sma_60":2794.08,"sma_120":2880.79},{"date":"2024-10-24","open":2596,"high":2605,"low":2567,"close":2596,"volume":14810,"rsi_14":53.33,"sma_20":2712.75,"sma_60":2791.17,"sma_120":2878.62},{"date":"2024-10-25","open":2596,"high":2605,"low":2577,"close":2596,"volume":6495,"rsi_14":41.67,"sma_20":2711.5,"sma_60":2788.17,"sma_120":2876.5},{"date":"2024-10-28","open":2596,"high":2601,"low":2577,"close":2596,"volume":14968,"rsi_14":41.67,"sma_20":2710.0,"sma_60":2785.08,"sma_120":2874.62},{"date":"2024-10-29","open":2601,"high":2601,"low":2577,"close":2591,"volume":10480,"rsi_14":38.46,"sma_20":2708.5,"sma_60":2781.5,"sma_120":2872.58},{"date":"2024-10-30","open":2591,"high":2596,"low":2581,"close":2586,"volume":13066,"rsi_14":35.71,"sma_20":2705.25,"sma_60":2777.83,"sma_120":2870.71},{"date":"2024-10-31","open":2577,"high":2610,"low":2572,"close":2596,"volume":24122,"rsi_14":50.0,"sma_20":2705.25,"sma_60":2774.5,"sma_120":2868.58},{"date":"2024-11-01","open":2581,"high":2601,"low":2581,"close":2596,"volume":11158,"rsi_14":50.0,"sma_20":2705.5,"sma_60":2771.5,"sma_120":2866.46},{"date":"2024-11-04","open":2581,"high":2625,"low":2581,"close":2605,"volume":13288,"rsi_14":50.0,"sma_20":2705.5,"sma_60":2768.5,"sma_120":2864.25},{"date":"2024-11-05","open":2610,"high":2615,"low":2601,"close":2615,"volume":15010,"rsi_14":56.25,"sma_20":2706.0,"sma_60":2765.92,"sma_120":2861.5},{"date":"2024-11-06","open":2615,"high":2658,"low":2615,"close":2615,"volume":14745,"rsi_14":60.0,"sma_20":2706.5,"sma_60":2767.08,"sma_120":2858.88},{"date":"2024-11-07","open":2639,"high":2639,"low":2596,"close":2615,"volume":8642,"rsi_14":85.71,"sma_20":2707.75,"sma_60":2768.25,"sma_120":2856.62},{"date":"2024-11-08","open":2634,"high":2653,"low":2620,"close":2620,"volume":18235,"rsi_14":75.0,"sma_20":2709.0,"sma_60":2767.92,"sma_120":2854.12},{"date":"2024-11-11","open":2620,"high":2634,"low":2581,"close":2586,"volume":20904,"rsi_14":50.0,"sma_20":2708.5,"sma_60":2762.83,"sma_120":2851.17},{"date":"2024-11-12","open":2586,"high":2634,"low":2553,"close":2586,"volume":15043,"rsi_14":45.0,"sma_20":2707.5,"sma_60":2759.25,"sma_120":2847.96},{"date":"2024-11-13","open":2567,"high":2601,"low":2486,"close":2486,"volume":31354,"rsi_14":21.95,"sma_20":2701.25,"sma_60":2753.42,"sma_120":2843.58},{"date":"2024-11-14","open":2495,"high":2533,"low":2490,"close":2500,"volume":9993,"rsi_14":27.27,"sma_20":2696.0,"sma_60":2749.58,"sma_120":2839.38},{"date":"2024-11-15","open":2500,"high":2524,"low":2476,"close":2510,"volume":14095,"rsi_14":30.43,"sma_20":2692.25,"sma_60":2745.42,"sma_120":2835.25},{"date":"2024-11-18","open":2510,"high":2543,"low":2476,"close":2529,"volume":24428,"rsi_14":36.73,"sma_20":2689.5,"sma_60":2737.42,"sma_120":2831.62},{"date":"2024-11-19","open":2481,"high":2553,"low":2466,"close":2466,"volume":42411,"rsi_14":29.51,"sma_20":2683.25,"sma_60":2729.42,"sma_120":2827.71},{"date":"2024-11-20","open":2510,"high":2514,"low":2462,"close":2462,"volume":16776,"rsi_14":26.67,"sma_20":2676.25,"sma_60":2721.75,"sma_120":2823.58},{"date":"2024-11-21","open":2466,"high":2514,"low":2462,"close":2481,"volume":21371,"rsi_14":31.25,"sma_20":2670.25,"sma_60":2715.17,"sma_120":2819.67},{"date":"2024-11-22","open":2481,"high":2533,"low":2471,"close":2495,"volume":9959,"rsi_14":32.31,"sma_20":2665.0,"sma_60":2710.08,"sma_120":2815.5},{"date":"2024-11-25","open":2510,"high":2524,"low":2466,"close":2490,"volume":10027,"rsi_14":29.69,"sma_20":2659.5,"sma_60":2706.0,"sma_120":2811.54},{"date":"2024-11-26","open":2490,"high":2514,"low":2490,"close":2490,"volume":12865,"rsi_14":29.69,"sma_20":2654.25,"sma_60":2702.17,"sma_120":2807.67},{"date":"2024-11-27","open":2495,"high":2519,"low":2481,"close":2500,"volume":9791,"rsi_14":28.57,"sma_20":2649.75,"sma_60":2698.75,"sma_120":2804.21},{"date":"2024-11-28","open":2500,"high":2514,"low":2490,"close":2490,"volume":7023,"rsi_14":28.57,"sma_20":2644.25,"sma_60":2694.92,"sma_120":2800.33},{"date":"2024-11-29","open":2486,"high":2557,"low":2486,"close":2495,"volume":30509,"rsi_14":33.33,"sma_20":2639.0,"sma_60":2691.75,"sma_120":2796.38},{"date":"2024-12-02","open":2495,"high":2538,"low":2462,"close":2466,"volume":31189,"rsi_14":30.16,"sma_20":2631.75,"sma_60":2687.75,"sma_120":2791.96},{"date":"2024-12-03","open":2505,"high":2514,"low":2466,"close":2500,"volume":23840,"rsi_14":53.06,"sma_20":2625.75,"sma_60":2685.0,"sma_120":2787.88},{"date":"2024-12-04","open":2490,"high":2490,"low":2462,"close":2476,"volume":12231,"rsi_14":45.1,"sma_20":2618.5,"sma_60":2681.83,"sma_120":2784.17},{"date":"2024-12-05","open":2476,"high":2505,"low":2466,"close":2466,"volume":13826,"rsi_14":41.18,"sma_20":2610.0,"sma_60":2679.08,"sma_120":2780.5},{"date":"2024-12-06","open":2466,"high":2476,"low":2375,"close":2394,"volume":34813,"rsi_14":27.42,"sma_20":2598.25,"sma_60":2675.5,"sma_120":2775.92},{"date":"2024-12-09","open":2394,"high":2409,"low":2294,"close":2313,"volume":38927,"rsi_14":25.76,"sma_20":2584.0,"sma_60":2670.67,"sma_120":2770.83},{"date":"2024-12-10","open":2318,"high":2399,"low":2318,"close":2370,"volume":11047,"rsi_14":37.66,"sma_20":2572.75,"sma_60":2667.0,"sma_120":2766.17},{"date":"2024-12-11","open":2370,"high":2447,"low":2370,"close":2442,"volume":18518,"rsi_14":45.45,"sma_20":2570.5,"sma_60":2664.67,"sma_120":2762.08},{"date":"2024-12-12","open":2452,"high":2462,"low":2428,"close":2452,"volume":12834,"rsi_14":44.83,"sma_20":2568.0,"sma_60":2662.67,"sma_120":2758.42},{"date":"2024-12-13","open":2452,"high":2476,"low":2433,"close":2438,"volume":11763,"rsi_14":43.82,"sma_20":2564.25,"sma_60":2659.75,"sma_120":2754.92},{"date":"2024-12-16","open":2442,"high":2476,"low":2438,"close":2457,"volume":8546,"rsi_14":46.24,"sma_20":2560.5,"sma_60":2656.58,"sma_120":2750.92},{"date":"2024-12-17","open":2466,"high":2476,"low":2442,"close":2457,"volume":8193,"rsi_14":45.05,"sma_20":2560.0,"sma_60":2653.83,"sma_120":2747.62},{"date":"2024-12-18","open":2457,"high":2481,"low":2438,"close":2471,"volume":5707,"rsi_14":47.83,"sma_20":2560.5,"sma_60":2651.0,"sma_120":2744.88},{"date":"2024-12-19","open":2466,"high":2481,"low":2447,"close":2476,"volume":6820,"rsi_14":47.83,"sma_20":2560.25,"sma_60":2647.75,"sma_120":2741.96},{"date":"2024-12-20","open":2476,"high":2543,"low":2452,"close":2466,"volume":11435,"rsi_14":50.0,"sma_20":2558.75,"sma_60":2645.08,"sma_120":2739.33},{"date":"2024-12-23","open":2514,"high":2514,"low":2447,"close":2495,"volume":11014,"rsi_14":49.43,"sma_20":2559.0,"sma_60":2642.83,"sma_120":2737.04},{"date":"2024-12-24","open":2505,"high":2519,"low":2481,"close":2490,"volume":9539,"rsi_14":51.81,"sma_20":2559.0,"sma_60":2640.58,"sma_120":2735.0},{"date":"2024-12-26","open":2495,"high":2500,"low":2447,"close":2452,"volume":7342,"rsi_14":48.31,"sma_20":2556.5,"sma_60":2637.17,"sma_120":2732.21},{"date":"2024-12-27","open":2491,"high":2491,"low":2398,"close":2432,"volume":18286,"rsi_14":48.86,"sma_20":2551.0,"sma_60":2633.5,"sma_120":2729.08},{"date":"2024-12-30","open":2432,"high":2511,"low":2423,"close":2481,"volume":16621,"rsi_14":65.43,"sma_20":2547.75,"sma_60":2630.75,"sma_120":2726.38},{"date":"2025-01-02","open":2481,"high":2501,"low":2476,"close":2481,"volume":6086,"rsi_14":59.42,"sma_20":2546.0,"sma_60":2627.75,"sma_120":2724.21},{"date":"2025-01-03","open":2481,"high":2511,"low":2476,"close":2481,"volume":22942,"rsi_14":48.15,"sma_20":2542.5,"sma_60":2624.75,"sma_120":2722.08},{"date":"2025-01-06","open":2511,"high":2574,"low":2486,"close":2535,"volume":138234,"rsi_14":55.56,"sma_20":2543.0,"sma_60":2622.67,"sma_120":2720.29},{"date":"2025-01-07","open":2682,"high":2731,"low":2555,"close":2618,"volume":117387,"rsi_14":67.53,"sma_20":2548.25,"sma_60":2622.0,"sma_120":2719.0},{"date":"2025-01-08","open":2633,"high":2711,"low":2604,"close":2677,"volume":63435,"rsi_14":70.59,"sma_20":2560.25,"sma_60":2622.5,"sma_120":2718.0},{"date":"2025-01-09","open":2653,"high":2702,"low":2599,"close":2604,"volume":48729,"rsi_14":60.0,"sma_20":2572.75,"sma_60":2621.75,"sma_120":2716.29},{"date":"2025-01-10","open":2653,"high":2653,"low":2589,"close":2594,"volume":19483,"rsi_14":57.58,"sma_20":2581.75,"sma_60":2620.67,"sma_120":2714.67},{"date":"2025-01-13","open":2584,"high":2677,"low":2560,"close":2604,"volume":32198,"rsi_14":58.0,"sma_20":2587.5,"sma_60":2619.75,"sma_120":2713.12},{"date":"2025-01-14","open":2584,"high":2770,"low":2584,"close":2643,"volume":19988,"rsi_14":62.26,"sma_20":2594.75,"sma_60":2619.58,"sma_120":2711.83},{"date":"2025-01-15","open":2638,"high":2677,"low":2599,"close":2604,"volume":9786,"rsi_14":55.56,"sma_20":2600.75,"sma_60":2619.08,"sma_120":2710.25},{"date":"2025-01-16","open":2648,"high":2648,"low":2623,"close":2633,"volume":12987,"rsi_14":58.41,"sma_20":2607.25,"sma_60":2619.08,"sma_120":2708.96},{"date":"2025-01-17","open":2628,"high":2672,"low":2613,"close":2628,"volume":4976,"rsi_14":62.26,"sma_20":2613.5,"sma_60":2618.92,"sma_120":2707.67},{"date":"2025-01-20","open":2628,"high":2672,"low":2604,"close":2604,"volume":12669,"rsi_14":68.04,"sma_20":2617.75,"sma_60":2618.17,"sma_120":2706.12},{"date":"2025-01-21","open":2599,"high":2657,"low":2599,"close":2613,"volume":15566,"rsi_14":65.17,"sma_20":2622.25,"sma_60":2617.58,"sma_120":2704.38},{"date":"2025-01-22","open":2653,"high":2653,"low":2604,"close":2633,"volume":11873,"rsi_14":66.67,"sma_20":2628.25,"sma_60":2617.33,"sma_120":2702.75},{"date":"2025-01-23","open":2653,"high":2653,"low":2599,"close":2604,"volume":18056,"rsi_14":62.63,"sma_20":2631.25,"sma_60":2616.58,"sma_120":2700.83},{"date":"2025-01-24","open":2633,"high":2633,"low":2604,"close":2633,"volume":14671,"rsi_14":60.64,"sma_20":2636.0,"sma_60":2616.42,"sma_120":2698.96},{"date":"2025-01-31","open":2628,"high":2628,"low":2589,"close":2604,"volume":10140,"rsi_14":48.19,"sma_20":2641.25,"sma_60":2615.83,"sma_120":2696.83},{"date":"2025-02-03","open":2594,"high":2613,"low":2476,"close":2520,"volume":24558,"rsi_14":31.82,"sma_20":2645.75,"sma_60":2613.67,"sma_120":2694.08},{"date":"2025-02-04","open":2540,"high":2569,"low":2501,"close":2525,"volume":7815,"rsi_14":39.19,"sma_20":2648.0,"sma_60":2611.58,"sma_120":2691.54},{"date":"2025-02-05","open":2569,"high":2569,"low":2520,"close":2545,"volume":5487,"rsi_14":43.42,"sma_20":2651.25,"sma_60":2609.67,"sma_120":2689.08},{"date":"2025-02-06","open":2564,"high":2564,"low":2540,"close":2564,"volume":7816,"rsi_14":44.87,"sma_20":2655.5,"sma_60":2607.92,"sma_120":2686.92},{"date":"2025-02-07","open":2579,"high":2579,"low":2540,"close":2545,"volume":5407,"rsi_14":36.49,"sma_20":2656.0,"sma_60":2605.83,"sma_120":2686.46},{"date":"2025-02-10","open":2609,"high":2609,"low":2545,"close":2545,"volume":11328,"rsi_14":40.91,"sma_20":2652.25,"sma_60":2603.5,"sma_120":2685.88},{"date":"2025-02-11","open":2604,"high":2604,"low":2550,"close":2569,"volume":6048,"rsi_14":40.0,"sma_20":2646.75,"sma_60":2601.75,"sma_120":2684.83},{"date":"2025-02-12","open":2604,"high":2604,"low":2525,"close":2564,"volume":14807,"rsi_14":40.0,"sma_20":2644.75,"sma_60":2600.5,"sma_120":2681.67},{"date":"2025-02-13","open":2589,"high":2589,"low":2540,"close":2545,"volume":5996,"rsi_14":40.62,"sma_20":2642.25,"sma_60":2598.92,"sma_120":2679.08},{"date":"2025-02-14","open":2569,"high":2569,"low":2525,"close":2545,"volume":12425,"rsi_14":38.71,"sma_20":2639.25,"sma_60":2599.08,"sma_120":2676.25},{"date":"2025-02-17","open":2545,"high":2604,"low":2525,"close":2540,"volume":13173,"rsi_14":33.9,"sma_20":2634.0,"sma_60":2598.92,"sma_120":2674.25},{"date":"2025-02-18","open":2540,"high":2584,"low":2506,"close":2535,"volume":19690,"rsi_14":37.04,"sma_20":2630.5,"sma_60":2598.5,"sma_120":2671.96},{"date":"2025-02-19","open":2535,"high":2560,"low":2520,"close":2540,"volume":11092,"rsi_14":30.61,"sma_20":2625.75,"sma_60":2597.83,"sma_120":2667.62},{"date":"2025-02-20","open":2545,"high":2555,"low":2530,"close":2540,"volume":13973,"rsi_14":34.88,"sma_20":2621.25,"sma_60":2598.25,"sma_120":2663.83},{"date":"2025-02-21","open":2540,"high":2545,"low":2516,"close":2525,"volume":16781,"rsi_14":51.72,"sma_20":2617.25,"sma_60":2598.5,"sma_120":2660.12},{"date":"2025-02-24","open":2540,"high":2584,"low":2540,"close":2540,"volume":26426,"rsi_14":54.84,"sma_20":2613.5,"sma_60":2598.67,"sma_120":2656.92},{"date":"2025-02-25","open":2540,"high":2574,"low":2540,"close":2555,"volume":4924,"rsi_14":53.33,"sma_20":2609.5,"sma_60":2598.83,"sma_120":2654.46},{"date":"2025-02-26","open":2584,"high":2589,"low":2530,"close":2560,"volume":16818,"rsi_14":48.15,"sma_20":2607.25,"sma_60":2599.17,"sma_120":2652.58},{"date":"2025-02-27","open":2560,"high":2560,"low":2481,"close":2501,"volume":40243,"rsi_14":37.14,"sma_20":2600.5,"sma_60":2598.5,"sma_120":2650.33},{"date":"2025-02-28","open":2481,"high":2530,"low":2481,"close":2511,"volume":18205,"rsi_14":40.54,"sma_20":2595.75,"sma_60":2597.83,"sma_120":2648.29},{"date":"2025-03-04","open":2511,"high":2516,"low":2472,"close":2501,"volume":9297,"rsi_14":29.41,"sma_20":2594.75,"sma_60":2597.17,"sma_120":2646.04},{"date":"2025-03-05","open":2501,"high":2525,"low":2486,"close":2516,"volume":7425,"rsi_14":36.11,"sma_20":2594.25,"sma_60":2596.67,"sma_120":2644.21},{"date":"2025-03-06","open":2491,"high":2511,"low":2491,"close":2506,"volume":1987,"rsi_14":38.24,"sma_20":2592.25,"sma_60":2596.5,"sma_120":2642.12},{"date":"2025-03-07","open":2486,"high":2545,"low":2486,"close":2525,"volume":7773,"rsi_14":44.74,"sma_20":2590.25,"sma_60":2596.08,"sma_120":2640.54},{"date":"2025-03-10","open":2501,"high":2564,"low":2486,"close":2520,"volume":27556,"rsi_14":44.74,"sma_20":2589.0,"sma_60":2596.0,"sma_120":2638.92},{"date":"2025-03-11","open":2520,"high":2525,"low":2501,"close":2516,"volume":4482,"rsi_14":44.74,"sma_20":2587.5,"sma_60":2596.0,"sma_120":2637.54},{"date":"2025-03-12","open":2516,"high":2530,"low":2516,"close":2530,"volume":5001,"rsi_14":47.5,"sma_20":2585.5,"sma_60":2597.5,"sma_120":2636.5},{"date":"2025-03-13","open":2530,"high":2574,"low":2496,"close":2496,"volume":41266,"rsi_14":40.43,"sma_20":2582.0,"sma_60":2599.83,"sma_120":2635.25},{"date":"2025-03-14","open":2511,"high":2525,"low":2483,"close":2520,"volume":7513,"rsi_14":48.98,"sma_20":2580.75,"sma_60":2601.58,"sma_120":2634.29},{"date":"2025-03-17","open":2520,"high":2520,"low":2501,"close":2506,"volume":5387,"rsi_14":42.86,"sma_20":2578.75,"sma_60":2601.83,"sma_120":2633.25},{"date":"2025-03-18","open":2506,"high":2540,"low":2496,"close":2535,"volume":3696,"rsi_14":46.15,"sma_20":2578.5,"sma_60":2602.42,"sma_120":2632.54},{"date":"2025-03-19","open":2520,"high":2530,"low":2476,"close":2511,"volume":4820,"rsi_14":41.07,"sma_20":2577.25,"sma_60":2602.83,"sma_120":2631.29},{"date":"2025-03-20","open":2511,"high":2511,"low":2467,"close":2486,"volume":19463,"rsi_14":46.94,"sma_20":2574.5,"sma_60":2602.5,"sma_120":2629.54},{"date":"2025-03-21","open":2491,"high":2496,"low":2462,"close":2486,"volume":9918,"rsi_14":44.68,"sma_20":2571.75,"sma_60":2602.17,"sma_120":2628.0},{"date":"2025-03-24","open":2486,"high":2511,"low":2462,"close":2501,"volume":7011,"rsi_14":50.0,"sma_20":2570.5,"sma_60":2601.83,"sma_120":2626.42},{"date":"2025-03-25","open":2501,"high":2525,"low":2472,"close":2472,"volume":9141,"rsi_14":41.18,"sma_20":2567.0,"sma_60":2600.92,"sma_120":2624.33},{"date":"2025-03-26","open":2472,"high":2506,"low":2457,"close":2491,"volume":9928,"rsi_14":47.17,"sma_20":2563.75,"sma_60":2600.5,"sma_120":2622.79},{"date":"2025-03-27","open":2467,"high":2491,"low":2457,"close":2457,"volume":7954,"rsi_14":37.5,"sma_20":2558.5,"sma_60":2599.0,"sma_120":2620.92},{"date":"2025-03-28","open":2467,"high":2476,"low":2423,"close":2457,"volume":17247,"rsi_14":38.18,"sma_20":2556.25,"sma_60":2597.58,"sma_120":2619.08},{"date":"2025-03-31","open":2408,"high":2457,"low":2388,"close":2413,"volume":19243,"rsi_14":33.33,"sma_20":2551.25,"sma_60":2596.08,"sma_120":2616.62},{"date":"2025-04-01","open":2413,"high":2437,"low":2388,"close":2413,"volume":12736,"rsi_14":30.0,"sma_20":2546.75,"sma_60":2595.75,"sma_120":2614.62},{"date":"2025-04-02","open":2413,"high":2427,"low":2388,"close":2418,"volume":7839,"rsi_14":35.19,"sma_20":2541.75,"sma_60":2594.67,"sma_120":2612.71},{"date":"2025-04-03","open":2364,"high":2418,"low":2364,"close":2383,"volume":7045,"rsi_14":25.0,"sma_20":2535.5,"sma_60":2593.0,"sma_120":2610.38},{"date":"2025-04-04","open":2383,"high":2432,"low":2354,"close":2408,"volume":11493,"rsi_14":32.76,"sma_20":2529.5,"sma_60":2591.75,"sma_120":2608.25},{"date":"2025-04-07","open":2388,"high":2398,"low":2330,"close":2344,"volume":21470,"rsi_14":20.0,"sma_20":2520.5,"sma_60":2588.5,"sma_120":2605.58},{"date":"2025-04-08","open":2344,"high":2388,"low":2344,"close":2374,"volume":9325,"rsi_14":28.79,"sma_20":2513.25,"sma_60":2584.33,"sma_120":2603.17},{"date":"2025-04-09","open":2374,"high":2398,"low":2339,"close":2344,"volume":8559,"rsi_14":28.36,"sma_20":2503.75,"sma_60":2578.67,"sma_120":2600.58},{"date":"2025-04-10","open":2369,"high":2413,"low":2369,"close":2388,"volume":11675,"rsi_14":36.84,"sma_20":2498.25,"sma_60":2575.0,"sma_120":2598.38},{"date":"2025-04-11","open":2388,"high":2413,"low":2374,"close":2403,"volume":14781,"rsi_14":36.84,"sma_20":2492.25,"sma_60":2571.75,"sma_120":2596.21},{"date":"2025-04-14","open":2403,"high":2427,"low":2398,"close":2427,"volume":22708,"rsi_14":44.0,"sma_20":2488.25,"sma_60":2568.75,"sma_120":2594.25},{"date":"2025-04-15","open":2427,"high":2467,"low":2413,"close":2457,"volume":16396,"rsi_14":45.45,"sma_20":2484.25,"sma_60":2565.58,"sma_120":2592.58},{"date":"2025-04-16","open":2457,"high":2476,"low":2437,"close":2476,"volume":6352,"rsi_14":52.7,"sma_20":2482.5,"sma_60":2563.42,"sma_120":2591.25},{"date":"2025-04-17","open":2472,"high":2496,"low":2457,"close":2486,"volume":10193,"rsi_14":53.95,"sma_20":2482.5,"sma_60":2560.92,"sma_120":2590.0},{"date":"2025-04-18","open":2486,"high":2491,"low":2472,"close":2491,"volume":8729,"rsi_14":61.76,"sma_20":2482.75,"sma_60":2558.58,"sma_120":2588.75},{"date":"2025-04-21","open":2491,"high":2496,"low":2472,"close":2496,"volume":8343,"rsi_14":62.32,"sma_20":2482.5,"sma_60":2556.75,"sma_120":2587.46},{"date":"2025-04-22","open":2467,"high":2511,"low":2467,"close":2501,"volume":15246,"rsi_14":62.32,"sma_20":2484.0,"sma_60":2554.83,"sma_120":2586.21},{"date":"2025-04-23","open":2496,"high":2501,"low":2481,"close":2491,"volume":5174,"rsi_14":67.19,"sma_20":2484.0,"sma_60":2552.42,"sma_120":2584.88},{"date":"2025-04-24","open":2491,"high":2525,"low":2486,"close":2496,"volume":6475,"rsi_14":65.0,"sma_20":2486.0,"sma_60":2550.58,"sma_120":2583.58},{"date":"2025-04-25","open":2472,"high":2520,"low":2472,"close":2516,"volume":5874,"rsi_14":84.31,"sma_20":2489.0,"sma_60":2548.58,"sma_120":2582.5},{"date":"2025-04-28","open":2516,"high":2520,"low":2491,"close":2501,"volume":5627,"rsi_14":77.08,"sma_20":2493.5,"sma_60":2546.83,"sma_120":2581.33},{"date":"2025-04-29","open":2501,"high":2520,"low":2467,"close":2496,"volume":6758,"rsi_14":86.05,"sma_20":2497.75,"sma_60":2546.42,"sma_120":2580.04},{"date":"2025-04-30","open":2496,"high":2520,"low":2476,"close":2476,"volume":6585,"rsi_14":73.68,"sma_20":2500.75,"sma_60":2545.58,"sma_120":2578.58},{"date":"2025-05-02","open":2496,"high":2496,"low":2447,"close":2457,"volume":6553,"rsi_14":64.1,"sma_20":2504.5,"sma_60":2544.08,"sma_120":2576.88},{"date":"2025-05-07","open":2486,"high":2486,"low":2447,"close":2476,"volume":4190,"rsi_14":63.16,"sma_20":2508.0,"sma_60":2542.58,"sma_120":2575.25},{"date":"2025-05-08","open":2476,"high":2491,"low":2462,"close":2491,"volume":12801,"rsi_14":60.0,"sma_20":2515.5,"sma_60":2541.67,"sma_120":2573.75},{"date":"2025-05-09","open":2511,"high":2516,"low":2472,"close":2481,"volume":2426,"rsi_14":51.52,"sma_20":2521.0,"sma_60":2540.58,"sma_120":2572.04},{"date":"2025-05-12","open":2481,"high":2511,"low":2398,"close":2457,"volume":12647,"rsi_14":41.67,"sma_20":2526.75,"sma_60":2538.67,"sma_120":2570.21},{"date":"2025-05-13","open":2457,"high":2486,"low":2457,"close":2476,"volume":9580,"rsi_14":46.15,"sma_20":2531.25,"sma_60":2537.17,"sma_120":2568.83},{"date":"2025-05-14","open":2476,"high":2501,"low":2467,"close":2491,"volume":7692,"rsi_14":48.78,"sma_20":2535.75,"sma_60":2536.25,"sma_120":2567.58},{"date":"2025-05-15","open":2496,"high":2496,"low":2452,"close":2476,"volume":18394,"rsi_14":44.19,"sma_20":2538.25,"sma_60":2535.08,"sma_120":2567.08},{"date":"2025-05-16","open":2476,"high":2476,"low":2442,"close":2452,"volume":23394,"rsi_14":41.3,"sma_20":2538.0,"sma_60":2533.58,"sma_120":2566.25},{"date":"2025-05-19","open":2452,"high":2467,"low":2427,"close":2442,"volume":17517,"rsi_14":38.3,"sma_20":2536.25,"sma_60":2532.0,"sma_120":2565.25},{"date":"2025-05-20","open":2472,"high":2472,"low":2432,"close":2462,"volume":5536,"rsi_14":38.3,"sma_20":2535.0,"sma_60":2530.67,"sma_120":2564.25},{"date":"2025-05-21","open":2472,"high":2472,"low":2437,"close":2467,"volume":8473,"rsi_14":42.22,"sma_20":2533.75,"sma_60":2529.42,"sma_120":2563.83},{"date":"2025-05-22","open":2467,"high":2599,"low":2452,"close":2564,"volume":143595,"rsi_14":60.94,"sma_20":2537.25,"sma_60":2530.08,"sma_120":2564.29},{"date":"2025-05-23","open":2540,"high":2564,"low":2462,"close":2476,"volume":46558,"rsi_14":50.0,"sma_20":2536.0,"sma_60":2529.0,"sma_120":2563.83},{"date":"2025-05-26","open":2476,"high":2501,"low":2462,"close":2476,"volume":10421,"rsi_14":52.7,"sma_20":2535.25,"sma_60":2527.67,"sma_120":2563.25},{"date":"2025-05-27","open":2481,"high":2501,"low":2462,"close":2481,"volume":24622,"rsi_14":50.7,"sma_20":2534.5,"sma_60":2526.33,"sma_120":2562.75},{"date":"2025-05-28","open":2486,"high":2506,"low":2462,"close":2501,"volume":17563,"rsi_14":51.39,"sma_20":2533.75,"sma_60":2526.33,"sma_120":2562.42},{"date":"2025-05-29","open":2481,"high":2516,"low":2472,"close":2516,"volume":16179,"rsi_14":54.79,"sma_20":2534.5,"sma_60":2526.42,"sma_120":2562.12},{"date":"2025-05-30","open":2516,"high":2545,"low":2516,"close":2540,"volume":14974,"rsi_14":61.64,"sma_20":2536.75,"sma_60":2527.08,"sma_120":2562.12},{"date":"2025-06-02","open":2540,"high":2560,"low":2535,"close":2545,"volume":17418,"rsi_14":60.0,"sma_20":2540.25,"sma_60":2527.58,"sma_120":2562.12},{"date":"2025-06-04","open":2545,"high":2609,"low":2481,"close":2574,"volume":65733,"rsi_14":61.64,"sma_20":2546.25,"sma_60":2528.75,"sma_120":2562.62},{"date":"2025-06-05","open":2604,"high":2613,"low":2569,"close":2574,"volume":9497,"rsi_14":64.29,"sma_20":2551.25,"sma_60":2529.58,"sma_120":2562.83},{"date":"2025-06-09","open":2579,"high":2594,"low":2545,"close":2560,"volume":34516,"rsi_14":66.18,"sma_20":2554.75,"sma_60":2530.25,"sma_120":2563.12},{"date":"2025-06-10","open":2560,"high":2589,"low":2542,"close":2560,"volume":19174,"rsi_14":68.18,"sma_20":2558.75,"sma_60":2531.0,"sma_120":2563.5},{"date":"2025-06-11","open":2560,"high":2584,"low":2555,"close":2579,"volume":13585,"rsi_14":68.18,"sma_20":2565.0,"sma_60":2531.83,"sma_120":2564.67},{"date":"2025-06-12","open":2584,"high":2589,"low":2550,"close":2579,"volume":13996,"rsi_14":67.69,"sma_20":2570.25,"sma_60":2533.25,"sma_120":2566.54},{"date":"2025-06-13","open":2579,"high":2604,"low":2530,"close":2545,"volume":14068,"rsi_14":46.15,"sma_20":2573.0,"sma_60":2533.67,"sma_120":2567.62},{"date":"2025-06-16","open":2525,"high":2542,"low":2496,"close":2520,"volume":28394,"rsi_14":61.54,"sma_20":2575.25,"sma_60":2533.92,"sma_120":2567.88},{"date":"2025-06-17","open":2520,"high":2574,"low":2511,"close":2560,"volume":12354,"rsi_14":68.09,"sma_20":2580.75,"sma_60":2534.33,"sma_120":2568.38},{"date":"2025-06-18","open":2560,"high":2579,"low":2540,"close":2540,"volume":46069,"rsi_14":62.0,"sma_20":2585.75,"sma_60":2534.83,"sma_120":2568.83},{"date":"2025-06-19","open":2540,"high":2564,"low":2520,"close":2540,"volume":12745,"rsi_14":58.7,"sma_20":2589.75,"sma_60":2535.75,"sma_120":2569.12},{"date":"2025-06-20","open":2540,"high":2550,"low":2530,"close":2540,"volume":17612,"rsi_14":55.81,"sma_20":2593.5,"sma_60":2536.67,"sma_120":2569.42},{"date":"2025-06-23","open":2540,"high":2540,"low":2491,"close":2516,"volume":21769,"rsi_14":44.19,"sma_20":2591.0,"sma_60":2536.92,"sma_120":2569.38},{"date":"2025-06-24","open":2516,"high":2545,"low":2506,"close":2525,"volume":28177,"rsi_14":45.45,"sma_20":2593.5,"sma_60":2537.83,"sma_120":2569.38},{"date":"2025-06-25","open":2530,"high":2564,"low":2520,"close":2535,"volume":17735,"rsi_14":40.0,"sma_20":2596.5,"sma_60":2538.58,"sma_120":2569.54},{"date":"2025-06-26","open":2535,"high":2535,"low":2496,"close":2516,"volume":14358,"rsi_14":36.36,"sma_20":2598.25,"sma_60":2539.58,"sma_120":2569.29},{"date":"2025-06-27","open":2516,"high":2530,"low":2491,"close":2491,"volume":14192,"rsi_14":34.78,"sma_20":2597.75,"sma_60":2540.17,"sma_120":2568.88},{"date":"2025-06-30","open":2491,"high":2496,"low":2467,"close":2481,"volume":20442,"rsi_14":33.33,"sma_20":2596.0,"sma_60":2541.33,"sma_120":2568.71},{"date":"2025-07-01","open":2481,"high":2506,"low":2462,"close":2486,"volume":26812,"rsi_14":28.89,"sma_20":2593.25,"sma_60":2542.58,"sma_120":2569.17},{"date":"2025-07-02","open":2491,"high":2511,"low":2467,"close":2472,"volume":20634,"rsi_14":27.08,"sma_20":2589.5,"sma_60":2543.5,"sma_120":2569.08},{"date":"2025-07-03","open":2472,"high":2511,"low":2472,"close":2501,"volume":11548,"rsi_14":40.43,"sma_20":2585.75,"sma_60":2545.5,"sma_120":2569.25},{"date":"2025-07-04","open":2501,"high":2520,"low":2491,"close":2496,"volume":18488,"rsi_14":44.19,"sma_20":2581.75,"sma_60":2547.0,"sma_120":2569.38},{"date":"2025-07-07","open":2496,"high":2501,"low":2457,"close":2501,"volume":4579,"rsi_14":33.33,"sma_20":2578.75,"sma_60":2549.67,"sma_120":2569.08},{"date":"2025-07-08","open":2501,"high":2506,"low":2447,"close":2501,"volume":36975,"rsi_14":37.5,"sma_20":2575.75,"sma_60":2551.83,"sma_120":2568.08},{"date":"2025-07-09","open":2486,"high":2516,"low":2476,"close":2501,"volume":16776,"rsi_14":37.5,"sma_20":2571.75,"sma_60":2554.5,"sma_120":2566.58},{"date":"2025-07-10","open":2501,"high":2545,"low":2496,"close":2535,"volume":25977,"rsi_14":48.72,"sma_20":2569.5,"sma_60":2557.0,"sma_120":2566.0},{"date":"2025-07-11","open":2535,"high":2584,"low":2530,"close":2574,"volume":50398,"rsi_14":64.29,"sma_20":2571.0,"sma_60":2559.92,"sma_120":2565.83},{"date":"2025-07-14","open":2564,"high":2599,"low":2545,"close":2584,"volume":29574,"rsi_14":64.29,"sma_20":2574.25,"sma_60":2562.58,"sma_120":2565.67},{"date":"2025-07-15","open":2584,"high":2628,"low":2560,"close":2623,"volume":35287,"rsi_14":68.75,"sma_20":2577.5,"sma_60":2565.42,"sma_120":2565.5},{"date":"2025-07-16","open":2633,"high":2633,"low":2579,"close":2579,"volume":23854,"rsi_14":62.26,"sma_20":2579.5,"sma_60":2567.17,"sma_120":2565.29},{"date":"2025-07-17","open":2579,"high":2623,"low":2550,"close":2589,"volume":34660,"rsi_14":70.0,"sma_20":2582.0,"sma_60":2568.92,"sma_120":2564.92},{"date":"2025-07-18","open":2579,"high":2618,"low":2564,"close":2594,"volume":16454,"rsi_14":73.47,"sma_20":2584.75,"sma_60":2570.67,"sma_120":2564.62},{"date":"2025-07-21","open":2594,"high":2623,"low":2584,"close":2604,"volume":16844,"rsi_14":74.0,"sma_20":2589.25,"sma_60":2572.5,"sma_120":2564.62},{"date":"2025-07-22","open":2613,"high":2618,"low":2584,"close":2609,"volume":12180,"rsi_14":79.17,"sma_20":2593.5,"sma_60":2574.33,"sma_120":2564.58},{"date":"2025-07-23","open":2609,"high":2623,"low":2579,"close":2584,"volume":21547,"rsi_14":68.09,"sma_20":2596.0,"sma_60":2575.92,"sma_120":2564.17},{"date":"2025-07-24","open":2584,"high":2604,"low":2564,"close":2574,"volume":10938,"rsi_14":66.67,"sma_20":2599.0,"sma_60":2577.25,"sma_120":2563.92},{"date":"2025-07-25","open":2579,"high":2584,"low":2555,"close":2555,"volume":10826,"rsi_14":60.78,"sma_20":2602.25,"sma_60":2577.92,"sma_120":2563.25},{"date":"2025-07-28","open":2564,"high":2564,"low":2525,"close":2545,"volume":15032,"rsi_14":58.49,"sma_20":2605.5,"sma_60":2578.67,"sma_120":2562.75},{"date":"2025-07-29","open":2560,"high":2560,"low":2535,"close":2550,"volume":8307,"rsi_14":59.26,"sma_20":2608.75,"sma_60":2579.58,"sma_120":2563.0},{"date":"2025-07-30","open":2560,"high":2574,"low":2545,"close":2569,"volume":18160,"rsi_14":56.86,"sma_20":2613.75,"sma_60":2581.17,"sma_120":2563.38},{"date":"2025-07-31","open":2569,"high":2574,"low":2525,"close":2545,"volume":39253,"rsi_14":43.75,"sma_20":2616.0,"sma_60":2582.67,"sma_120":2563.38},{"date":"2025-08-01","open":2530,"high":2555,"low":2511,"close":2516,"volume":7626,"rsi_14":36.54,"sma_20":2617.0,"sma_60":2583.33,"sma_120":2562.96},{"date":"2025-08-04","open":2516,"high":2520,"low":2491,"close":2511,"volume":6953,"rsi_14":24.44,"sma_20":2617.5,"sma_60":2583.67,"sma_120":2562.67},{"date":"2025-08-05","open":2511,"high":2525,"low":2506,"close":2516,"volume":10407,"rsi_14":32.43,"sma_20":2618.25,"sma_60":2584.25,"sma_120":2562.42},{"date":"2025-08-06","open":2530,"high":2535,"low":2516,"close":2530,"volume":2097,"rsi_14":34.21,"sma_20":2619.75,"sma_60":2585.5,"sma_120":2562.08},{"date":"2025-08-07","open":2530,"high":2545,"low":2516,"close":2525,"volume":9962,"rsi_14":31.58,"sma_20":2619.25,"sma_60":2586.33,"sma_120":2561.75},{"date":"2025-08-08","open":2525,"high":2535,"low":2506,"close":2506,"volume":19347,"rsi_14":25.0,"sma_20":2615.75,"sma_60":2586.58,"sma_120":2561.42},{"date":"2025-08-11","open":2506,"high":2545,"low":2506,"close":2535,"volume":7731,"rsi_14":33.33,"sma_20":2613.25,"sma_60":2587.58,"sma_120":2561.33},{"date":"2025-08-12","open":2535,"high":2550,"low":2506,"close":2516,"volume":7922,"rsi_14":34.09,"sma_20":2607.75,"sma_60":2588.67,"sma_120":2561.12},{"date":"2025-08-13","open":2516,"high":2545,"low":2506,"close":2540,"volume":14900,"rsi_14":42.55,"sma_20":2605.75,"sma_60":2590.33,"sma_120":2561.17},{"date":"2025-08-14","open":2540,"high":2545,"low":2516,"close":2516,"volume":11053,"rsi_14":41.67,"sma_20":2602.0,"sma_60":2591.25,"sma_120":2560.96},{"date":"2025-08-18","open":2496,"high":2545,"low":2486,"close":2496,"volume":13286,"rsi_14":40.0,"sma_20":2597.0,"sma_60":2591.75,"sma_120":2560.58},{"date":"2025-08-19","open":2516,"high":2520,"low":2476,"close":2511,"volume":12671,"rsi_14":42.31,"sma_20":2592.25,"sma_60":2590.83,"sma_120":2560.46},{"date":"2025-08-20","open":2511,"high":2511,"low":2447,"close":2481,"volume":14715,"rsi_14":33.33,"sma_20":2585.75,"sma_60":2590.92,"sma_120":2559.96},{"date":"2025-08-21","open":2481,"high":2535,"low":2462,"close":2516,"volume":8622,"rsi_14":44.64,"sma_20":2582.25,"sma_60":2591.58,"sma_120":2559.62},{"date":"2025-08-22","open":2530,"high":2545,"low":2496,"close":2516,"volume":18498,"rsi_14":50.0,"sma_20":2579.25,"sma_60":2592.17,"sma_120":2559.25},{"date":"2025-08-25","open":2516,"high":2530,"low":2486,"close":2506,"volume":4678,"rsi_14":49.02,"sma_20":2576.75,"sma_60":2592.25,"sma_120":2559.29},{"date":"2025-08-26","open":2506,"high":2530,"low":2491,"close":2506,"volume":11054,"rsi_14":48.0,"sma_20":2574.75,"sma_60":2592.08,"sma_120":2559.25},{"date":"2025-08-27","open":2506,"high":2540,"low":2506,"close":2511,"volume":4823,"rsi_14":45.83,"sma_20":2572.75,"sma_60":2591.58,"sma_120":2559.33},{"date":"2025-08-28","open":2511,"high":2511,"low":2476,"close":2486,"volume":6804,"rsi_14":42.31,"sma_20":2568.5,"sma_60":2590.58,"sma_120":2559.08},{"date":"2025-08-29","open":2486,"high":2530,"low":2467,"close":2467,"volume":8124,"rsi_14":42.31,"sma_20":2564.5,"sma_60":2588.75,"sma_120":2558.75},{"date":"2025-09-01","open":2467,"high":2486,"low":2462,"close":2467,"volume":11048,"rsi_14":34.78,"sma_20":2562.0,"sma_60":2586.92,"sma_120":2558.25},{"date":"2025-09-02","open":2472,"high":2506,"low":2472,"close":2481,"volume":13934,"rsi_14":42.22,"sma_20":2560.5,"sma_60":2585.58,"sma_120":2557.92},{"date":"2025-09-03","open":2481,"high":2501,"low":2467,"close":2476,"volume":25332,"rsi_14":34.15,"sma_20":2558.5,"sma_60":2584.17,"sma_120":2557.58},{"date":"2025-09-04","open":2476,"high":2530,"low":2462,"close":2525,"volume":12209,"rsi_14":52.17,"sma_20":2558.25,"sma_60":2583.25,"sma_120":2557.54},{"date":"2025-09-05","open":2525,"high":2525,"low":2467,"close":2476,"volume":26513,"rsi_14":46.15,"sma_20":2555.75,"sma_60":2581.5,"sma_120":2557.38},{"date":"2025-09-08","open":2476,"high":2511,"low":2476,"close":2481,"volume":8991,"rsi_14":44.0,"sma_20":2554.5,"sma_60":2580.42,"sma_120":2557.04},{"date":"2025-09-09","open":2481,"high":2506,"low":2472,"close":2481,"volume":11095,"rsi_14":50.0,"sma_20":2551.75,"sma_60":2579.75,"sma_120":2556.83},{"date":"2025-09-10","open":2486,"high":2496,"low":2472,"close":2486,"volume":17119,"rsi_14":42.11,"sma_20":2550.25,"sma_60":2578.5,"sma_120":2556.42},{"date":"2025-09-11","open":2491,"high":2511,"low":2486,"close":2486,"volume":28450,"rsi_14":42.11,"sma_20":2547.5,"sma_60":2577.58,"sma_120":2556.21},{"date":"2025-09-12","open":2491,"high":2520,"low":2486,"close":2501,"volume":4521,"rsi_14":48.72,"sma_20":2546.75,"sma_60":2576.92,"sma_120":2556.33},{"date":"2025-09-15","open":2501,"high":2506,"low":2476,"close":2486,"volume":21630,"rsi_14":45.24,"sma_20":2546.25,"sma_60":2576.0,"sma_120":2556.33},{"date":"2025-09-16","open":2496,"high":2506,"low":2472,"close":2476,"volume":8533,"rsi_14":41.86,"sma_20":2544.5,"sma_60":2575.33,"sma_120":2556.12},{"date":"2025-09-17","open":2476,"high":2496,"low":2467,"close":2481,"volume":8201,"rsi_14":48.72,"sma_20":2544.5,"sma_60":2574.58,"sma_120":2556.21},{"date":"2025-09-18","open":2486,"high":2501,"low":2472,"close":2491,"volume":8455,"rsi_14":56.76,"sma_20":2543.25,"sma_60":2573.83,"sma_120":2556.21},{"date":"2025-09-19","open":2545,"high":2580,"low":2530,"close":2565,"volume":7889,"rsi_14":60.98,"sma_20":2543.0,"sma_60":2573.75,"sma_120":2556.67},{"date":"2025-09-22","open":2486,"high":2520,"low":2472,"close":2496,"volume":10902,"rsi_14":53.66,"sma_20":2542.5,"sma_60":2573.83,"sma_120":2557.0},{"date":"2025-09-23","open":2496,"high":2496,"low":2447,"close":2462,"volume":87393,"rsi_14":46.81,"sma_20":2540.25,"sma_60":2573.5,"sma_120":2557.42},{"date":"2025-09-24","open":2462,"high":2462,"low":2442,"close":2447,"volume":17870,"rsi_14":30.0,"sma_20":2537.0,"sma_60":2572.83,"sma_120":2557.71},{"date":"2025-09-25","open":2447,"high":2447,"low":2437,"close":2437,"volume":4684,"rsi_14":37.5,"sma_20":2534.5,"sma_60":2572.25,"sma_120":2557.88},{"date":"2025-09-26","open":2437,"high":2437,"low":2374,"close":2383,"volume":90334,"rsi_14":26.19,"sma_20":2530.25,"sma_60":2570.25,"sma_120":2557.88},{"date":"2025-09-29","open":2383,"high":2418,"low":2379,"close":2398,"volume":13009,"rsi_14":31.11,"sma_20":2526.75,"sma_60":2568.58,"sma_120":2557.79},{"date":"2025-09-30","open":2418,"high":2418,"low":2383,"close":2403,"volume":4092,"rsi_14":31.11,"sma_20":2522.75,"sma_60":2566.92,"sma_120":2558.29},{"date":"2025-10-01","open":2403,"high":2413,"low":2403,"close":2413,"volume":11176,"rsi_14":34.04,"sma_20":2519.5,"sma_60":2565.42,"sma_120":2558.62},{"date":"2025-10-02","open":2418,"high":2442,"low":2403,"close":2403,"volume":36360,"rsi_14":27.66,"sma_20":2513.0,"sma_60":2563.67,"sma_120":2559.08},{"date":"2025-10-10","open":2398,"high":2413,"low":2374,"close":2388,"volume":18706,"rsi_14":28.26,"sma_20":2508.5,"sma_60":2561.17,"sma_120":2559.08},{"date":"2025-10-13","open":2393,"high":2427,"low":2334,"close":2398,"volume":14604,"rsi_14":32.61,"sma_20":2504.25,"sma_60":2558.17,"sma_120":2559.04},{"date":"2025-10-14","open":2398,"high":2437,"low":2379,"close":2383,"volume":8620,"rsi_14":29.17,"sma_20":2499.25,"sma_60":2554.75,"sma_120":2558.67},{"date":"2025-10-15","open":2383,"high":2408,"low":2349,"close":2388,"volume":24247,"rsi_14":27.66,"sma_20":2494.25,"sma_60":2550.75,"sma_120":2558.08},{"date":"2025-10-16","open":2379,"high":2413,"low":2379,"close":2383,"volume":15664,"rsi_14":20.45,"sma_20":2489.0,"sma_60":2547.42,"sma_120":2557.29},{"date":"2025-10-17","open":2383,"high":2383,"low":2349,"close":2349,"volume":46963,"rsi_14":18.75,"sma_20":2481.25,"sma_60":2543.33,"sma_120":2556.12},{"date":"2025-10-20","open":2354,"high":2364,"low":2349,"close":2354,"volume":17898,"rsi_14":23.81,"sma_20":2474.5,"sma_60":2539.25,"sma_120":2554.96},{"date":"2025-10-21","open":2354,"high":2379,"low":2354,"close":2359,"volume":16252,"rsi_14":27.5,"sma_20":2468.5,"sma_60":2535.08,"sma_120":2553.79},{"date":"2025-10-22","open":2349,"high":2364,"low":2339,"close":2354,"volume":34946,"rsi_14":28.21,"sma_20":2462.0,"sma_60":2530.75,"sma_120":2552.54},{"date":"2025-10-23","open":2344,"high":2379,"low":2344,"close":2374,"volume":30407,"rsi_14":46.88,"sma_20":2456.0,"sma_60":2527.17,"sma_120":2551.54},{"date":"2025-10-24","open":2374,"high":2388,"low":2349,"close":2359,"volume":23312,"rsi_14":37.5,"sma_20":2448.25,"sma_60":2523.5,"sma_120":2550.38},{"date":"2025-10-27","open":2359,"high":2359,"low":2330,"close":2354,"volume":42026,"rsi_14":34.38,"sma_20":2441.0,"sma_60":2520.08,"sma_120":2549.0},{"date":"2025-10-28","open":2379,"high":2379,"low":2330,"close":2334,"volume":29428,"rsi_14":26.47,"sma_20":2434.5,"sma_60":2516.5,"sma_120":2547.58},{"date":"2025-10-29","open":2349,"high":2349,"low":2325,"close":2334,"volume":32625,"rsi_14":29.03,"sma_20":2428.75,"sma_60":2512.83,"sma_120":2546.21},{"date":"2025-10-30","open":2379,"high":2379,"low":2315,"close":2315,"volume":25459,"rsi_14":27.27,"sma_20":2422.5,"sma_60":2508.5,"sma_120":2544.83},{"date":"2025-10-31","open":2315,"high":2325,"low":2300,"close":2305,"volume":45799,"rsi_14":21.21,"sma_20":2418.5,"sma_60":2504.42,"sma_120":2543.54},{"date":"2025-11-03","open":2290,"high":2320,"low":2266,"close":2310,"volume":71242,"rsi_14":25.81,"sma_20":2414.0,"sma_60":2500.92,"sma_120":2542.12},{"date":"2025-11-04","open":2330,"high":2330,"low":2261,"close":2266,"volume":34922,"rsi_14":17.95,"sma_20":2407.0,"sma_60":2496.75,"sma_120":2540.21},{"date":"2025-11-05","open":2261,"high":2295,"low":2237,"close":2251,"volume":18538,"rsi_14":17.07,"sma_20":2398.75,"sma_60":2492.25,"sma_120":2538.25},{"date":"2025-11-06","open":2281,"high":2305,"low":2246,"close":2261,"volume":15341,"rsi_14":25.0,"sma_20":2391.75,"sma_60":2487.67,"sma_120":2536.58},{"date":"2025-11-07","open":2261,"high":2271,"low":2232,"close":2251,"volume":77859,"rsi_14":21.62,"sma_20":2384.75,"sma_60":2483.0,"sma_120":2534.67},{"date":"2025-11-10","open":2251,"high":2281,"low":2241,"close":2281,"volume":11518,"rsi_14":30.95,"sma_20":2378.75,"sma_60":2479.17,"sma_120":2532.88},{"date":"2025-11-11","open":2276,"high":2286,"low":2261,"close":2281,"volume":2031,"rsi_14":31.71,"sma_20":2373.5,"sma_60":2474.83,"sma_120":2531.21},{"date":"2025-11-12","open":2276,"high":2300,"low":2276,"close":2300,"volume":5971,"rsi_14":31.71,"sma_20":2369.0,"sma_60":2471.17,"sma_120":2529.92},{"date":"2025-11-13","open":2281,"high":2310,"low":2276,"close":2310,"volume":12379,"rsi_14":37.5,"sma_20":2365.25,"sma_60":2467.25,"sma_120":2528.79},{"date":"2025-11-14","open":2305,"high":2305,"low":2271,"close":2290,"volume":12271,"rsi_14":34.88,"sma_20":2362.25,"sma_60":2463.42,"sma_120":2527.33},{"date":"2025-11-17","open":2290,"high":2310,"low":2266,"close":2266,"volume":17118,"rsi_14":34.09,"sma_20":2357.75,"sma_60":2459.5,"sma_120":2525.62},{"date":"2025-11-18","open":2266,"high":2276,"low":2237,"close":2251,"volume":25919,"rsi_14":31.91,"sma_20":2352.25,"sma_60":2455.08,"sma_120":2522.96},{"date":"2025-11-19","open":2251,"high":2281,"low":2222,"close":2241,"volume":7787,"rsi_14":33.33,"sma_20":2346.5,"sma_60":2451.0,"sma_120":2520.96},{"date":"2025-11-20","open":2237,"high":2281,"low":2237,"close":2261,"volume":4323,"rsi_14":40.43,"sma_20":2340.75,"sma_60":2446.67,"sma_120":2519.12},{"date":"2025-11-21","open":2256,"high":2276,"low":2227,"close":2261,"volume":6316,"rsi_14":39.13,"sma_20":2335.75,"sma_60":2442.33,"sma_120":2517.25},{"date":"2025-11-24","open":2286,"high":2286,"low":2237,"close":2251,"volume":10320,"rsi_14":46.15,"sma_20":2330.5,"sma_60":2438.0,"sma_120":2515.12},{"date":"2025-11-25","open":2251,"high":2276,"low":2241,"close":2251,"volume":34487,"rsi_14":50.0,"sma_20":2326.25,"sma_60":2433.67,"sma_120":2512.88},{"date":"2025-11-26","open":2271,"high":2281,"low":2251,"close":2276,"volume":10568,"rsi_14":53.85,"sma_20":2323.25,"sma_60":2429.67,"sma_120":2510.62},{"date":"2025-11-27","open":2276,"high":2290,"low":2251,"close":2276,"volume":9319,"rsi_14":56.76,"sma_20":2321.25,"sma_60":2426.08,"sma_120":2508.33},{"date":"2025-11-28","open":2271,"high":2305,"low":2256,"close":2290,"volume":7408,"rsi_14":52.94,"sma_20":2320.5,"sma_60":2423.08,"sma_120":2505.92},{"date":"2025-12-01","open":2290,"high":2310,"low":2261,"close":2290,"volume":26347,"rsi_14":52.94,"sma_20":2319.5,"sma_60":2420.08,"sma_120":2503.5},{"date":"2025-12-02","open":2286,"high":2295,"low":2266,"close":2290,"volume":8146,"rsi_14":46.67,"sma_20":2320.75,"sma_60":2416.83,"sma_120":2501.21},{"date":"2025-12-03","open":2286,"high":2305,"low":2266,"close":2295,"volume":13481,"rsi_14":44.83,"sma_20":2323.0,"sma_60":2413.75,"sma_120":2498.96},{"date":"2025-12-04","open":2276,"high":2315,"low":2261,"close":2305,"volume":25000,"rsi_14":55.56,"sma_20":2325.25,"sma_60":2410.0,"sma_120":2496.62},{"date":"2025-12-05","open":2300,"high":2310,"low":2276,"close":2305,"volume":11804,"rsi_14":68.18,"sma_20":2328.0,"sma_60":2407.08,"sma_120":2494.29},{"date":"2025-12-08","open":2305,"high":2305,"low":2237,"close":2256,"volume":237610,"rsi_14":51.72,"sma_20":2326.75,"sma_60":2403.25,"sma_120":2491.83},{"date":"2025-12-09","open":2271,"high":2271,"low":2251,"close":2256,"volume":12346,"rsi_14":55.56,"sma_20":2325.5,"sma_60":2399.42,"sma_120":2489.58},{"date":"2025-12-10","open":2261,"high":2261,"low":2241,"close":2246,"volume":9752,"rsi_14":44.0,"sma_20":2322.75,"sma_60":2395.33,"sma_120":2486.92},{"date":"2025-12-11","open":2251,"high":2276,"low":2241,"close":2261,"volume":32597,"rsi_14":50.0,"sma_20":2320.25,"sma_60":2391.5,"sma_120":2484.54},{"date":"2025-12-12","open":2256,"high":2271,"low":2251,"close":2271,"volume":7491,"rsi_14":57.14,"sma_20":2319.25,"sma_60":2387.58,"sma_120":2482.25},{"date":"2025-12-15","open":2266,"high":2286,"low":2256,"close":2266,"volume":18056,"rsi_14":55.17,"sma_20":2319.25,"sma_60":2383.83,"sma_120":2479.92},{"date":"2025-12-16","open":2266,"high":2281,"low":2256,"close":2261,"volume":10285,"rsi_14":44.0,"sma_20":2319.75,"sma_60":2380.17,"sma_120":2477.75},{"date":"2025-12-17","open":2266,"high":2281,"low":2251,"close":2271,"volume":9460,"rsi_14":48.15,"sma_20":2321.25,"sma_60":2376.58,"sma_120":2475.58},{"date":"2025-12-18","open":2271,"high":2281,"low":2251,"close":2261,"volume":14429,"rsi_14":38.46,"sma_20":2321.25,"sma_60":2372.67,"sma_120":2473.25},{"date":"2025-12-19","open":2261,"high":2276,"low":2232,"close":2276,"volume":17189,"rsi_14":44.83,"sma_20":2322.0,"sma_60":2368.67,"sma_120":2471.21},{"date":"2025-12-22","open":2286,"high":2305,"low":2246,"close":2295,"volume":14902,"rsi_14":51.52,"sma_20":2324.25,"sma_60":2365.25,"sma_120":2469.54},{"date":"2025-12-23","open":2295,"high":2295,"low":2281,"close":2286,"volume":5299,"rsi_14":47.06,"sma_20":2326.0,"sma_60":2362.25,"sma_120":2467.88},{"date":"2025-12-24","open":2286,"high":2315,"low":2261,"close":2300,"volume":11300,"rsi_14":48.57,"sma_20":2327.25,"sma_60":2359.75,"sma_120":2466.29},{"date":"2025-12-26","open":2300,"high":2320,"low":2286,"close":2310,"volume":37709,"rsi_14":51.35,"sma_20":2329.0,"sma_60":2357.58,"sma_120":2464.92},{"date":"2025-12-29","open":2355,"high":2390,"low":2305,"close":2380,"volume":24915,"rsi_14":74.19,"sma_20":2331.0,"sma_60":2356.67,"sma_120":2463.46},{"date":"2025-12-30","open":2370,"high":2375,"low":2325,"close":2350,"volume":110109,"rsi_14":62.16,"sma_20":2331.5,"sma_60":2355.0,"sma_120":2461.79},{"date":"2026-01-02","open":2380,"high":2390,"low":2300,"close":2355,"volume":196440,"rsi_14":66.67,"sma_20":2332.25,"sma_60":2353.33,"sma_120":2460.12},{"date":"2026-01-05","open":2355,"high":2370,"low":2335,"close":2370,"volume":18931,"rsi_14":66.67,"sma_20":2333.5,"sma_60":2351.75,"sma_120":2458.58},{"date":"2026-01-06","open":2370,"high":2375,"low":2340,"close":2355,"volume":27289,"rsi_14":59.46,"sma_20":2333.5,"sma_60":2350.17,"sma_120":2456.92},{"date":"2026-01-07","open":2350,"high":2355,"low":2325,"close":2355,"volume":29449,"rsi_14":61.11,"sma_20":2333.5,"sma_60":2348.75,"sma_120":2454.96},{"date":"2026-01-08","open":2365,"high":2365,"low":2315,"close":2350,"volume":23338,"rsi_14":61.11,"sma_20":2335.75,"sma_60":2347.08,"sma_120":2452.62},{"date":"2026-01-09","open":2345,"high":2370,"low":2315,"close":2365,"volume":27464,"rsi_14":62.16,"sma_20":2338.75,"sma_60":2345.92,"sma_120":2450.33},{"date":"2026-01-12","open":2380,"high":2385,"low":2345,"close":2350,"volume":29415,"rsi_14":60.53,"sma_20":2341.5,"sma_60":2344.42,"sma_120":2447.58},{"date":"2026-01-13","open":2360,"high":2360,"low":2335,"close":2345,"volume":7775,"rsi_14":55.56,"sma_20":2343.25,"sma_60":2342.92,"sma_120":2445.17},{"date":"2026-01-14","open":2340,"high":2360,"low":2330,"close":2355,"volume":7336,"rsi_14":52.94,"sma_20":2345.0,"sma_60":2342.17,"sma_120":2442.75},{"date":"2026-01-15","open":2355,"high":2375,"low":2340,"close":2355,"volume":24437,"rsi_14":56.25,"sma_20":2347.0,"sma_60":2341.33,"sma_120":2440.29},{"date":"2026-01-16","open":2355,"high":2395,"low":2335,"close":2365,"volume":45757,"rsi_14":54.84,"sma_20":2349.75,"sma_60":2340.58,"sma_120":2437.83},{"date":"2026-01-19","open":2365,"high":2365,"low":2325,"close":2360,"volume":29319,"rsi_14":42.31,"sma_20":2354.5,"sma_60":2338.83,"sma_120":2435.29},{"date":"2026-01-20","open":2350,"high":2415,"low":2330,"close":2380,"volume":39265,"rsi_14":62.5,"sma_20":2357.25,"sma_60":2338.33,"sma_120":2433.12},{"date":"2026-01-21","open":2350,"high":2375,"low":2345,"close":2355,"volume":34775,"rsi_14":50.0,"sma_20":2357.75,"sma_60":2337.5,"sma_120":2430.83},{"date":"2026-01-22","open":2350,"high":2385,"low":2345,"close":2355,"volume":38111,"rsi_14":44.0,"sma_20":2358.75,"sma_60":2337.0,"sma_120":2428.71},{"date":"2026-01-23","open":2350,"high":2380,"low":2340,"close":2360,"volume":47105,"rsi_14":52.17,"sma_20":2359.25,"sma_60":2336.58,"sma_120":2426.71},{"date":"2026-01-26","open":2360,"high":2410,"low":2355,"close":2370,"volume":20248,"rsi_14":56.0,"sma_20":2359.75,"sma_60":2336.67,"sma_120":2424.75},{"date":"2026-01-27","open":2350,"high":2380,"low":2335,"close":2370,"volume":62169,"rsi_14":58.33,"sma_20":2359.25,"sma_60":2336.92,"sma_120":2422.62},{"date":"2026-01-28","open":2365,"high":2380,"low":2330,"close":2370,"volume":88369,"rsi_14":52.38,"sma_20":2360.25,"sma_60":2337.08,"sma_120":2420.71},{"date":"2026-01-29","open":2370,"high":2370,"low":2335,"close":2350,"volume":39052,"rsi_14":50.0,"sma_20":2360.0,"sma_60":2337.67,"sma_120":2418.88},{"date":"2026-01-30","open":2360,"high":2360,"low":2320,"close":2340,"volume":38527,"rsi_14":47.83,"sma_20":2358.5,"sma_60":2338.33,"sma_120":2417.0},{"date":"2026-02-02","open":2345,"high":2345,"low":2300,"close":2320,"volume":52022,"rsi_14":36.0,"sma_20":2356.75,"sma_60":2338.5,"sma_120":2414.92},{"date":"2026-02-03","open":2315,"high":2370,"low":2310,"close":2370,"volume":41046,"rsi_14":54.29,"sma_20":2357.5,"sma_60":2339.67,"sma_120":2413.12},{"date":"2026-02-04","open":2365,"high":2375,"low":2325,"close":2350,"volume":66950,"rsi_14":45.95,"sma_20":2357.5,"sma_60":2339.42,"sma_120":2411.21},{"date":"2026-02-05","open":2370,"high":2390,"low":2310,"close":2345,"volume":51695,"rsi_14":44.74,"sma_20":2356.5,"sma_60":2339.67,"sma_120":2409.42},{"date":"2026-02-06","open":2340,"high":2345,"low":2300,"close":2340,"volume":23279,"rsi_14":44.74,"sma_20":2356.0,"sma_60":2339.83,"sma_120":2407.33},{"date":"2026-02-09","open":2335,"high":2380,"low":2320,"close":2355,"volume":55890,"rsi_14":43.24,"sma_20":2356.5,"sma_60":2339.92,"sma_120":2405.54},{"date":"2026-02-10","open":2340,"high":2380,"low":2340,"close":2355,"volume":33528,"rsi_14":50.0,"sma_20":2356.5,"sma_60":2339.83,"sma_120":2403.54},{"date":"2026-02-11","open":2385,"high":2385,"low":2345,"close":2365,"volume":18435,"rsi_14":52.94,"sma_20":2357.0,"sma_60":2340.25,"sma_120":2401.83},{"date":"2026-02-12","open":2365,"high":2395,"low":2355,"close":2380,"volume":63742,"rsi_14":55.56,"sma_20":2357.75,"sma_60":2341.33,"sma_120":2400.42},{"date":"2026-02-13","open":2380,"high":2380,"low":2345,"close":2355,"volume":30393,"rsi_14":46.15,"sma_20":2357.25,"sma_60":2342.25,"sma_120":2398.67},{"date":"2026-02-19","open":2360,"high":2375,"low":2350,"close":2350,"volume":36041,"rsi_14":45.0,"sma_20":2356.75,"sma_60":2343.25,"sma_120":2397.12},{"date":"2026-02-20","open":2355,"high":2375,"low":2340,"close":2360,"volume":60873,"rsi_14":47.62,"sma_20":2355.75,"sma_60":2344.08,"sma_120":2395.38},{"date":"2026-02-23","open":2390,"high":2415,"low":2360,"close":2405,"volume":101996,"rsi_14":61.7,"sma_20":2358.25,"sma_60":2345.67,"sma_120":2394.0},{"date":"2026-02-24","open":2405,"high":2415,"low":2385,"close":2410,"volume":48524,"rsi_14":65.22,"sma_20":2361.0,"sma_60":2347.5,"sma_120":2392.75},{"date":"2026-02-25","open":2420,"high":2425,"low":2395,"close":2415,"volume":55020,"rsi_14":72.09,"sma_20":2363.75,"sma_60":2349.42,"sma_120":2391.54},{"date":"2026-02-26","open":2415,"high":2425,"low":2385,"close":2405,"volume":120647,"rsi_14":60.0,"sma_20":2365.5,"sma_60":2351.42,"sma_120":2388.75},{"date":"2026-02-27","open":2405,"high":2405,"low":2330,"close":2355,"volume":109054,"rsi_14":51.22,"sma_20":2364.75,"sma_60":2351.25,"sma_120":2388.67},{"date":"2026-03-03","open":2335,"high":2370,"low":2325,"close":2325,"volume":38801,"rsi_14":45.65,"sma_20":2362.5,"sma_60":2351.0,"sma_120":2387.04},{"date":"2026-03-04","open":2320,"high":2320,"low":2135,"close":2170,"volume":103406,"rsi_14":27.63,"sma_20":2353.5,"sma_60":2348.17,"sma_120":2384.12},{"date":"2026-03-05","open":2235,"high":2255,"low":2205,"close":2255,"volume":33290,"rsi_14":38.89,"sma_20":2349.25,"sma_60":2346.75,"sma_120":2381.79},{"date":"2026-03-06","open":2240,"high":2260,"low":2205,"close":2245,"volume":33429,"rsi_14":38.04,"sma_20":2345.5,"sma_60":2345.08,"sma_120":2379.42},{"date":"2026-03-09","open":2235,"high":2235,"low":2150,"close":2165,"volume":54737,"rsi_14":31.13,"sma_20":2335.25,"sma_60":2341.92,"sma_120":2375.96},{"date":"2026-03-10","open":2195,"high":2210,"low":2175,"close":2200,"volume":22912,"rsi_14":33.64,"sma_20":2327.75,"sma_60":2339.33,"sma_120":2373.21},{"date":"2026-03-11","open":2200,"high":2240,"low":2195,"close":2210,"volume":41780,"rsi_14":36.45,"sma_20":2321.0,"sma_60":2337.75,"sma_120":2370.5},{"date":"2026-03-12","open":2210,"high":2245,"low":2210,"close":2225,"volume":29933,"rsi_14":38.53,"sma_20":2315.25,"sma_60":2336.42,"sma_120":2367.92},{"date":"2026-03-13","open":2220,"high":2235,"low":2185,"close":2225,"volume":57705,"rsi_14":37.38,"sma_20":2308.75,"sma_60":2335.25,"sma_120":2365.29},{"date":"2026-03-16","open":2225,"high":2225,"low":2195,"close":2215,"volume":19755,"rsi_14":31.0,"sma_20":2301.75,"sma_60":2334.42,"sma_120":2361.0},{"date":"2026-03-17","open":2230,"high":2235,"low":2200,"close":2215,"volume":40110,"rsi_14":30.3,"sma_20":2294.25,"sma_60":2331.92,"sma_120":2359.75},{"date":"2026-03-18","open":2215,"high":2270,"low":2205,"close":2245,"volume":97456,"rsi_14":33.65,"sma_20":2287.5,"sma_60":2330.75,"sma_120":2357.29},{"date":"2026-03-19","open":2220,"high":2245,"low":2215,"close":2235,"volume":13003,"rsi_14":33.65,"sma_20":2281.5,"sma_60":2329.5,"sma_120":2354.83},{"date":"2026-03-20","open":2235,"high":2280,"low":2220,"close":2260,"volume":67480,"rsi_14":40.4,"sma_20":2277.0,"sma_60":2328.5,"sma_120":2352.54},{"date":"2026-03-23","open":2255,"high":2255,"low":2215,"close":2225,"volume":14882,"rsi_14":40.0,"sma_20":2270.25,"sma_60":2327.08,"sma_120":2349.88},{"date":"2026-03-24","open":2250,"high":2250,"low":2220,"close":2240,"volume":14065,"rsi_14":59.72,"sma_20":2262.0,"sma_60":2325.67,"sma_120":2347.17},{"date":"2026-03-25","open":2240,"high":2260,"low":2240,"close":2255,"volume":10554,"rsi_14":50.0,"sma_20":2254.25,"sma_60":2324.17,"sma_120":2344.71},{"date":"2026-03-26","open":2260,"high":2265,"low":2230,"close":2235,"volume":25620,"rsi_14":48.33,"sma_20":2245.25,"sma_60":2322.5,"sma_120":2342.38},{"date":"2026-03-27","open":2230,"high":2295,"low":2225,"close":2280,"volume":94952,"rsi_14":71.7,"sma_20":2239.0,"sma_60":2321.33,"sma_120":2340.54},{"date":"2026-03-30","open":2280,"high":2460,"low":2240,"close":2275,"volume":755287,"rsi_14":65.96,"sma_20":2235.0,"sma_60":2319.92,"sma_120":2338.75},{"date":"2026-03-31","open":2270,"high":2345,"low":2240,"close":2270,"volume":128696,"rsi_14":63.04,"sma_20":2232.25,"sma_60":2318.08,"sma_120":2337.38},{"date":"2026-04-01","open":2295,"high":2295,"low":2270,"close":2280,"volume":39425,"rsi_14":62.22,"sma_20":2237.75,"sma_60":2316.92,"sma_120":2335.96},{"date":"2026-04-02","open":2285,"high":2385,"low":2230,"close":2240,"volume":127679,"rsi_14":52.83,"sma_20":2237.0,"sma_60":2315.0,"sma_120":2334.17},{"date":"2026-04-03","open":2300,"high":2300,"low":2250,"close":2285,"volume":27320,"rsi_14":61.67,"sma_20":2239.0,"sma_60":2313.58,"sma_120":2332.67},{"date":"2026-04-06","open":2285,"high":2310,"low":2250,"close":2260,"volume":37258,"rsi_14":56.92,"sma_20":2243.75,"sma_60":2312.0,"sma_120":2331.08},{"date":"2026-04-07","open":2260,"high":2295,"low":2255,"close":2270,"volume":16009,"rsi_14":54.1,"sma_20":2247.25,"sma_60":2310.58,"sma_120":2329.67},{"date":"2026-04-08","open":2275,"high":2285,"low":2250,"close":2270,"volume":57272,"rsi_14":55.93,"sma_20":2250.25,"sma_60":2309.25,"sma_120":2328.17},{"date":"2026-04-09","open":2285,"high":2340,"low":2260,"close":2295,"volume":70950,"rsi_14":55.93,"sma_20":2253.75,"sma_60":2308.08,"sma_120":2327.0},{"date":"2026-04-10","open":2320,"high":2335,"low":2295,"close":2310,"volume":23961,"rsi_14":65.45,"sma_20":2258.0,"sma_60":2307.42,"sma_120":2325.92},{"date":"2026-04-13","open":2350,"high":2530,"low":2305,"close":2480,"volume":350044,"rsi_14":77.91,"sma_20":2271.25,"sma_60":2309.67,"sma_120":2326.29},{"date":"2026-04-14","open":2455,"high":2465,"low":2330,"close":2340,"volume":304721,"rsi_14":57.66,"sma_20":2277.5,"sma_60":2309.42,"sma_120":2325.79},{"date":"2026-04-15","open":2385,"high":2390,"low":2345,"close":2380,"volume":74937,"rsi_14":62.61,"sma_20":2284.25,"sma_60":2309.83,"sma_120":2325.58},{"date":"2026-04-16","open":2385,"high":2405,"low":2355,"close":2405,"volume":93997,"rsi_14":61.26,"sma_20":2292.75,"sma_60":2310.5,"sma_120":2325.54},{"date":"2026-04-17","open":2420,"high":2450,"low":2400,"close":2445,"volume":107858,"rsi_14":64.41,"sma_20":2302.0,"sma_60":2311.92,"sma_120":2325.88},{"date":"2026-04-20","open":2445,"high":2480,"low":2420,"close":2465,"volume":81705,"rsi_14":66.12,"sma_20":2314.0,"sma_60":2313.33,"sma_120":2326.21},{"date":"2026-04-21","open":2475,"high":2485,"low":2440,"close":2455,"volume":70190,"rsi_14":64.46,"sma_20":2324.75,"sma_60":2315.0,"sma_120":2326.58},{"date":"2026-04-22","open":2470,"high":2470,"low":2420,"close":2425,"volume":20195,"rsi_14":65.55,"sma_20":2333.25,"sma_60":2316.17,"sma_120":2326.75},{"date":"2026-04-23","open":2425,"high":2460,"low":2410,"close":2445,"volume":30555,"rsi_14":64.04,"sma_20":2343.75,"sma_60":2317.58,"sma_120":2327.25},{"date":"2026-04-24","open":2455,"high":2515,"low":2425,"close":2515,"volume":59535,"rsi_14":70.73,"sma_20":2355.5,"sma_60":2320.0,"sma_120":2328.33},{"date":"2026-04-27","open":2515,"high":2525,"low":2465,"close":2465,"volume":78257,"rsi_14":64.89,"sma_20":2365.0,"sma_60":2321.58,"sma_120":2329.17},{"date":"2026-04-28","open":2470,"high":2500,"low":2450,"close":2495,"volume":54359,"rsi_14":66.42,"sma_20":2376.25,"sma_60":2323.67,"sma_120":2330.33},{"date":"2026-04-29","open":2495,"high":2495,"low":2450,"close":2470,"volume":52817,"rsi_14":62.77,"sma_20":2385.75,"sma_60":2325.67,"sma_120":2331.67},{"date":"2026-04-30","open":2460,"high":2475,"low":2445,"close":2475,"volume":24980,"rsi_14":68.49,"sma_20":2433.0,"sma_60":2324.58,"sma_120":2294.67},{"date":"2026-05-04","open":2475,"high":2560,"low":2470,"close":2510,"volume":72758,"rsi_14":52.78,"sma_20":2408.75,"sma_60":2331.08,"sma_120":2334.33},{"date":"2026-05-06","open":2485,"high":2555,"low":2450,"close":2455,"volume":67933,"rsi_14":62.64,"sma_20":2418.5,"sma_60":2332.5,"sma_120":2335.54},{"date":"2026-05-07","open":2435,"high":2465,"low":2410,"close":2415,"volume":66853,"rsi_14":53.85,"sma_20":2425.75,"sma_60":2333.58,"sma_120":2336.5},{"date":"2026-05-08","open":2415,"high":2425,"low":2365,"close":2415,"volume":31361,"rsi_14":51.16,"sma_20":2433.0,"sma_60":2334.75,"sma_120":2337.21},{"date":"2026-05-11","open":2395,"high":2410,"low":2360,"close":2370,"volume":34618,"rsi_14":41.38,"sma_20":2436.75,"sma_60":2335.25,"sma_120":2337.54},{"date":"2026-05-12","open":2365,"high":2365,"low":2290,"close":2310,"volume":62938,"rsi_14":33.68,"sma_20":2436.75,"sma_60":2334.5,"sma_120":2337.21},{"date":"2026-05-13","open":2285,"high":2380,"low":2285,"close":2340,"volume":34499,"rsi_14":38.38,"sma_20":2429.75,"sma_60":2334.25,"sma_120":2337.04},{"date":"2026-05-14","open":2325,"high":2350,"low":2280,"close":2340,"volume":108656,"rsi_14":40.86,"sma_20":2429.75,"sma_60":2333.83,"sma_120":2337.04},{"date":"2026-05-15","open":2335,"high":2340,"low":2275,"close":2305,"volume":34014,"rsi_14":35.42,"sma_20":2426.0,"sma_60":2332.58,"sma_120":2336.96},{"date":"2026-05-18","open":2305,"high":2370,"low":2265,"close":2310,"volume":76767,"rsi_14":25.3,"sma_20":2421.25,"sma_60":2331.83,"sma_120":2337.04},{"date":"2026-05-19","open":2310,"high":2320,"low":2270,"close":2320,"volume":38455,"rsi_14":30.67,"sma_20":2415.0,"sma_60":2331.33,"sma_120":2337.29},{"date":"2026-05-20","open":2280,"high":2330,"low":2275,"close":2300,"volume":32345,"rsi_14":23.29,"sma_20":2406.75,"sma_60":2330.33,"sma_120":2337.21},{"date":"2026-05-21","open":2280,"high":2355,"low":2280,"close":2280,"volume":24126,"rsi_14":23.61,"sma_20":2398.0,"sma_60":2328.25,"sma_120":2336.96},{"date":"2026-05-22","open":2280,"high":2310,"low":2280,"close":2300,"volume":15074,"rsi_14":26.67,"sma_20":2391.75,"sma_60":2326.42,"sma_120":2336.96},{"date":"2026-05-26","open":2305,"high":2315,"low":2280,"close":2285,"volume":15145,"rsi_14":18.31,"sma_20":2383.75,"sma_60":2324.25,"sma_120":2336.83},{"date":"2026-05-27","open":2280,"high":2280,"low":2215,"close":2225,"volume":42600,"rsi_14":18.06,"sma_20":2369.25,"sma_60":2321.25,"sma_120":2336.0},{"date":"2026-05-28","open":2215,"high":2230,"low":2080,"close":2115,"volume":219385,"rsi_14":15.12,"sma_20":2351.75,"sma_60":2317.25,"sma_120":2334.25},{"date":"2026-05-29","open":2120,"high":2125,"low":2040,"close":2040,"volume":80737,"rsi_14":12.87,"sma_20":2329.0,"sma_60":2312.5,"sma_120":2331.75},{"date":"2026-06-01","open":2000,"high":2080,"low":1978,"close":2050,"volume":330947,"rsi_14":15.96,"sma_20":2308.0,"sma_60":2310.5,"sma_120":2329.33},{"date":"2026-06-02","open":2015,"high":2115,"low":1964,"close":2060,"volume":263166,"rsi_14":20.24,"sma_20":2287.25,"sma_60":2307.25,"sma_120":2327.0},{"date":"2026-06-04","open":2035,"high":2090,"low":1960,"close":2030,"volume":80694,"rsi_14":13.1,"sma_20":2263.25,"sma_60":2303.67,"sma_120":2324.38},{"date":"2026-06-05","open":2000,"high":2030,"low":1988,"close":2020,"volume":51420,"rsi_14":12.79,"sma_20":2241.5,"sma_60":2301.25,"sma_120":2321.58},{"date":"2026-06-08","open":2020,"high":2020,"low":1951,"close":2020,"volume":73291,"rsi_14":13.92,"sma_20":2221.75,"sma_60":2298.25,"sma_120":2318.79},{"date":"2026-06-09","open":2020,"high":2020,"low":1983,"close":2020,"volume":45281,"rsi_14":12.82,"sma_20":2202.0,"sma_60":2295.08,"sma_120":2316.42},{"date":"2026-06-10","open":2020,"high":2020,"low":1959,"close":1979,"volume":38577,"rsi_14":9.5,"sma_20":2182.45,"sma_60":2290.98,"sma_120":2313.7},{"date":"2026-06-11","open":1978,"high":1988,"low":1959,"close":1980,"volume":23348,"rsi_14":10.2,"sma_20":2165.95,"sma_60":2286.9,"sma_120":2311.07},{"date":"2026-06-12","open":1976,"high":2025,"low":1976,"close":2015,"volume":15150,"rsi_14":18.23,"sma_20":2149.7,"sma_60":2283.57,"sma_120":2308.62},{"date":"2026-06-15","open":2020,"high":2040,"low":2000,"close":2020,"volume":52597,"rsi_14":15.17,"sma_20":2133.7,"sma_60":2280.32,"sma_120":2306.12},{"date":"2026-06-16","open":2025,"high":2100,"low":2005,"close":2085,"volume":46834,"rsi_14":27.88,"sma_20":2122.7,"sma_60":2277.65,"sma_120":2304.2},{"date":"2026-06-17","open":2050,"high":2105,"low":2050,"close":2090,"volume":11571,"rsi_14":73.03,"sma_20":2051.7,"sma_60":2258.82,"sma_120":2290.07},{"date":"2026-06-18","open":2090,"high":2125,"low":2055,"close":2075,"volume":62319,"rsi_14":43.38,"sma_20":2099.45,"sma_60":2272.15,"sma_120":2300.32},{"date":"2026-06-19","open":2120,"high":2130,"low":2050,"close":2120,"volume":92184,"rsi_14":64.71,"sma_20":2090.45,"sma_60":2270.4,"sma_120":2298.74},{"date":"2026-06-22","open":2120,"high":2125,"low":2045,"close":2125,"volume":68383,"rsi_14":64.04,"sma_20":2082.7,"sma_60":2268.48,"sma_120":2297.07},{"date":"2026-06-23","open":2105,"high":2135,"low":2050,"close":2115,"volume":108365,"rsi_14":60.3,"sma_20":2073.45,"sma_60":2266.15,"sma_120":2295.16},{"date":"2026-06-24","open":2125,"high":2200,"low":2080,"close":2135,"volume":250209,"rsi_14":70.43,"sma_20":2065.95,"sma_60":2264.48,"sma_120":2293.49},{"date":"2026-06-25","open":2145,"high":2200,"low":2110,"close":2155,"volume":102982,"rsi_14":75.28,"sma_20":2062.45,"sma_60":2262.4,"sma_120":2291.87},{"date":"2026-06-26","open":2155,"high":2175,"low":2095,"close":2155,"volume":88733,"rsi_14":75.28,"sma_20":2064.45,"sma_60":2260.4,"sma_120":2290.16},{"date":"2026-06-29","open":2050,"high":2220,"low":2050,"close":2210,"volume":66501,"rsi_14":79.5,"sma_20":2072.95,"sma_60":2259.4,"sma_120":2288.74},{"date":"2026-06-30","open":2215,"high":2225,"low":2165,"close":2225,"volume":26153,"rsi_14":91.55,"sma_20":2081.7,"sma_60":2258.48,"sma_120":2287.7},{"date":"2026-07-01","open":2195,"high":2255,"low":2170,"close":2200,"volume":21749,"rsi_14":84.38,"sma_20":2088.7,"sma_60":2257.82,"sma_120":2286.41},{"date":"2026-07-02","open":2180,"high":2210,"low":2135,"close":2170,"volume":31027,"rsi_14":74.6,"sma_20":2095.7,"sma_60":2255.9,"sma_120":2284.74},{"date":"2026-07-03","open":2160,"high":2185,"low":2135,"close":2150,"volume":5396,"rsi_14":69.7,"sma_20":2102.2,"sma_60":2254.07,"sma_120":2283.03},{"date":"2026-07-06","open":2150,"high":2165,"low":2100,"close":2135,"volume":12000,"rsi_14":58.93,"sma_20":2107.95,"sma_60":2251.82,"sma_120":2281.2},{"date":"2026-07-07","open":2150,"high":2195,"low":2140,"close":2185,"volume":34656,"rsi_14":64.62,"sma_20":2116.2,"sma_60":2250.4,"sma_120":2279.82},{"date":"2026-07-08","open":2175,"high":2190,"low":2100,"close":2170,"volume":34572,"rsi_14":64.62,"sma_20":2125.75,"sma_60":2248.32,"sma_120":2278.2},{"date":"2026-07-09","open":2190,"high":2250,"low":2145,"close":2195,"volume":26297,"rsi_14":62.3,"sma_20":2136.5,"sma_60":2246.4,"sma_120":2276.91},{"date":"2026-07-10","open":2195,"high":2200,"low":2155,"close":2200,"volume":13182,"rsi_14":62.3,"sma_20":2145.75,"sma_60":2241.73,"sma_120":2275.7},{"date":"2026-07-13","open":2285,"high":2285,"low":2175,"close":2190,"volume":10090,"rsi_14":62.3,"sma_20":2154.25,"sma_60":2239.23,"sma_120":2274.32},{"date":"2026-07-14","open":2155,"high":2215,"low":2155,"close":2215,"volume":10753,"rsi_14":62.9,"sma_20":2160.75,"sma_60":2236.48,"sma_120":2273.16},{"date":"2026-07-15","open":2200,"high":2235,"low":2195,"close":2230,"volume":6779,"rsi_14":62.3,"sma_20":2167.75,"sma_60":2233.57,"sma_120":2272.03},{"date":"2026-07-16","open":2230,"high":2235,"low":2195,"close":2200,"volume":13623,"rsi_14":56.72,"sma_20":2174.0,"sma_60":2229.48,"sma_120":2270.7},{"date":"2026-07-20","open":2210,"high":2245,"low":2140,"close":2205,"volume":39118,"rsi_14":49.12,"sma_20":2178.25,"sma_60":2225.15,"sma_120":2269.24},{"date":"2026-07-21","open":2200,"high":2225,"low":2180,"close":2200,"volume":5194,"rsi_14":45.45,"sma_20":2182.0,"sma_60":2220.9,"sma_120":2267.95},{"date":"2026-07-22","open":2200,"high":2225,"low":2185,"close":2190,"volume":12779,"rsi_14":48.08,"sma_20":2185.75,"sma_60":2216.98,"sma_120":2266.57},{"date":"2026-07-23","open":2225,"high":2225,"low":2185,"close":2190,"volume":9781,"rsi_14":54.35,"sma_20":2188.5,"sma_60":2212.73,"sma_120":2265.16},{"date":"2026-07-24","open":2190,"high":2205,"low":2175,"close":2205,"volume":8073,"rsi_14":62.22,"sma_20":2191.0,"sma_60":2207.57,"sma_120":2263.78},{"date":"2026-07-27","open":2220,"high":2235,"low":2130,"close":2205,"volume":16257,"rsi_14":66.67,"sma_20":2193.5,"sma_60":2203.23,"sma_120":2262.41},{"date":"2026-07-28","open":2205,"high":2205,"low":2140,"close":2190,"volume":21249,"rsi_14":51.43,"sma_20":2192.5,"sma_60":2198.15,"sma_120":2260.91},{"date":"2026-07-29","open":2190,"high":2190,"low":2050,"close":2110,"volume":42738,"rsi_14":37.5,"sma_20":2186.75,"sma_60":2192.15,"sma_120":2258.91},{"date":"2026-07-30","open":2110,"high":2150,"low":2085,"close":2100,"volume":12143,"rsi_14":28.89,"sma_20":2181.75,"sma_60":2185.9,"sma_120":2256.91},{"date":"2026-07-31","open":2145,"high":2145,"low":2070,"close":2125,"volume":20170,"rsi_14":34.69,"sma_20":2179.5,"sma_60":2179.48,"sma_120":2255.28},{"date":"2026-08-03","open":2110,"high":2145,"low":2085,"close":2095,"volume":4456,"rsi_14":32.08,"sma_20":2176.75,"sma_60":2173.48,"sma_120":2252.99},{"date":"2026-08-04","open":2145,"high":2145,"low":2080,"close":2100,"volume":2865,"rsi_14":26.53,"sma_20":2175.0,"sma_60":2168.23,"sma_120":2250.91},{"date":"2026-08-05","open":2100,"high":2195,"low":2097,"close":2125,"volume":15941,"rsi_14":29.41,"sma_20":2172.0,"sma_60":2163.4,"sma_120":2249.07},{"date":"2026-08-06","open":2125,"high":2130,"low":2110,"close":2130,"volume":5169,"rsi_14":34.78,"sma_20":2170.0,"sma_60":2159.4,"sma_120":2247.32},{"date":"2026-08-07","open":2145,"high":2145,"low":2110,"close":2110,"volume":4788,"rsi_14":30.61,"sma_20":2165.75,"sma_60":2156.07,"sma_120":2245.28},{"date":"2026-08-10","open":2125,"high":2125,"low":2090,"close":2110,"volume":16188,"rsi_14":31.25,"sma_20":2161.25,"sma_60":2152.23,"sma_120":2243.24},{"date":"2026-08-11","open":2090,"high":2150,"low":2080,"close":2090,"volume":36316,"rsi_14":30.0,"sma_20":2156.25,"sma_60":2148.07,"sma_120":2240.95},{"date":"2026-08-12","open":2120,"high":2140,"low":2090,"close":2090,"volume":19726,"rsi_14":30.0,"sma_20":2150.0,"sma_60":2144.48,"sma_120":2238.53},{"date":"2026-08-13","open":2090,"high":2110,"low":2080,"close":2095,"volume":7297,"rsi_14":27.08,"sma_20":2143.25,"sma_60":2140.9,"sma_120":2236.37},{"date":"2026-08-14","open":2105,"high":2200,"low":2060,"close":2110,"volume":99733,"rsi_14":31.37,"sma_20":2138.75,"sma_60":2137.4,"sma_120":2234.37},{"date":"2026-08-18","open":2110,"high":2260,"low":2110,"close":2225,"volume":105997,"rsi_14":54.93,"sma_20":2139.75,"sma_60":2136.15,"sma_120":2233.24},{"date":"2026-08-19","open":2225,"high":2240,"low":2090,"close":2110,"volume":51906,"rsi_14":50.0,"sma_20":2135.25,"sma_60":2133.32,"sma_120":2230.78},{"date":"2026-08-20","open":2155,"high":2155,"low":2085,"close":2105,"volume":23572,"rsi_14":50.65,"sma_20":2131.0,"sma_60":2130.07,"sma_120":2228.24},{"date":"2026-08-21","open":2090,"high":2100,"low":2070,"close":2095,"volume":36473,"rsi_14":45.95,"sma_20":2126.25,"sma_60":2126.9,"sma_120":2225.57},{"date":"2026-08-24","open":2095,"high":2140,"low":2075,"close":2125,"volume":23046,"rsi_14":54.05,"sma_20":2122.25,"sma_60":2125.23,"sma_120":2223.24},{"date":"2026-08-25","open":2125,"high":2140,"low":2090,"close":2105,"volume":45122,"rsi_14":50.65,"sma_20":2117.25,"sma_60":2125.07,"sma_120":2221.16},{"date":"2026-08-26","open":2105,"high":2160,"low":2100,"close":2155,"volume":31243,"rsi_14":53.66,"sma_20":2115.5,"sma_60":2126.98,"sma_120":2219.74},{"date":"2026-08-27","open":2150,"high":2160,"low":2120,"close":2150,"volume":13844,"rsi_14":52.44,"sma_20":2117.5,"sma_60":2128.65,"sma_120":2219.57},{"date":"2026-08-28","open":2160,"high":2165,"low":2125,"close":2135,"volume":21347,"rsi_14":53.09,"sma_20":2119.25,"sma_60":2129.9,"sma_120":2218.57},{"date":"2026-08-31","open":2135,"high":2160,"low":2125,"close":2150,"volume":13302,"rsi_14":54.76,"sma_20":2120.5,"sma_60":2131.9,"sma_120":2217.78},{"date":"2026-09-01","open":2150,"high":2190,"low":2095,"close":2190,"volume":49352,"rsi_14":61.36,"sma_20":2125.25,"sma_60":2134.73,"sma_120":2217.99},{"date":"2026-09-02","open":2180,"high":2195,"low":2145,"close":2185,"volume":19095,"rsi_14":60.67,"sma_20":2129.5,"sma_60":2137.48,"sma_120":2217.87},{"date":"2026-09-03","open":2160,"high":2165,"low":2080,"close":2085,"volume":64477,"rsi_14":49.07,"sma_20":2127.5,"sma_60":2138.57,"sma_120":2216.82},{"date":"2026-09-04","open":2090,"high":2135,"low":2085,"close":2135,"volume":9496,"rsi_14":52.17,"sma_20":2127.75,"sma_60":2141.17,"sma_120":2216.07},{"date":"2026-09-07","open":2145,"high":2175,"low":2120,"close":2160,"volume":68761,"rsi_14":43.3,"sma_20":2130.25,"sma_60":2144.17,"sma_120":2215.53},{"date":"2026-09-08","open":2155,"high":2165,"low":2115,"close":2125,"volume":22819,"rsi_14":51.85,"sma_20":2131.0,"sma_60":2146.0,"sma_120":2214.78},{"date":"2026-09-09","open":2165,"high":2165,"low":2080,"close":2110,"volume":82718,"rsi_14":50.6,"sma_20":2132.0,"sma_60":2147.5,"sma_120":2213.91},{"date":"2026-09-10","open":2125,"high":2130,"low":2090,"close":2095,"volume":47320,"rsi_14":50.0,"sma_20":2132.25,"sma_60":2147.67,"sma_120":2212.66},{"date":"2026-09-11","open":2110,"high":2140,"low":2085,"close":2095,"volume":4249,"rsi_14":46.15,"sma_20":2132.25,"sma_60":2147.75,"sma_120":2211.49},{"date":"2026-09-14","open":2100,"high":2120,"low":2070,"close":2110,"volume":13054,"rsi_14":50.65,"sma_20":2132.25,"sma_60":2148.33,"sma_120":2210.24},{"date":"2026-09-15","open":2110,"high":2135,"low":2070,"close":2110,"volume":11284,"rsi_14":43.28,"sma_20":2126.5,"sma_60":2148.17,"sma_120":2209.28},{"date":"2026-09-16","open":2100,"high":2145,"low":2080,"close":2125,"volume":12530,"rsi_14":46.38,"sma_20":2127.25,"sma_60":2148.17,"sma_120":2208.32},{"date":"2026-09-17","open":2150,"high":2150,"low":2050,"close":2110,"volume":8384,"rsi_14":46.38,"sma_20":2127.5,"sma_60":2148.08,"sma_120":2207.12},{"date":"2026-09-18","open":2100,"high":2165,"low":2075,"close":2150,"volume":14012,"rsi_14":50.0,"sma_20":2130.25,"sma_60":2148.33,"sma_120":2206.41},{"date":"2026-09-21","open":2130,"high":2130,"low":2090,"close":2090,"volume":8510,"rsi_14":37.18,"sma_20":2128.5,"sma_60":2147.25,"sma_120":2204.82},{"date":"2026-09-22","open":2125,"high":2215,"low":2080,"close":2085,"volume":6123,"rsi_14":37.18,"sma_20":2127.5,"sma_60":2146.08,"sma_120":2203.24},{"date":"2026-09-23","open":2090,"high":2095,"low":2070,"close":2095,"volume":5967,"rsi_14":51.67,"sma_20":2124.5,"sma_60":2144.17,"sma_120":2201.78},{"date":"2026-09-28","open":2120,"high":2120,"low":2070,"close":2115,"volume":13201,"rsi_14":46.3,"sma_20":2122.75,"sma_60":2142.33,"sma_120":2200.41},{"date":"2026-09-29","open":2115,"high":2185,"low":2070,"close":2105,"volume":17007,"rsi_14":39.22,"sma_20":2121.25,"sma_60":2140.75,"sma_120":2199.28},{"date":"2026-09-30","open":2075,"high":2205,"low":2050,"close":2100,"volume":23540,"rsi_14":44.44,"sma_20":2118.75,"sma_60":2139.58,"sma_120":2197.74},{"date":"2026-10-01","open":2065,"high":2115,"low":2065,"close":2065,"volume":12105,"rsi_14":40.82,"sma_20":2112.5,"sma_60":2138.17,"sma_120":2196.12},{"date":"2026-10-02","open":2090,"high":2095,"low":2025,"close":2080,"volume":40080,"rsi_14":46.94,"sma_20":2107.25,"sma_60":2137.25,"sma_120":2194.53},{"date":"2026-10-06","open":2075,"high":2100,"low":2075,"close":2095,"volume":10305,"rsi_14":50.0,"sma_20":2107.75,"sma_60":2135.75,"sma_120":2193.07},{"date":"2026-10-07","open":2095,"high":2145,"low":2090,"close":2130,"volume":61587,"rsi_14":53.57,"sma_20":2107.5,"sma_60":2135.08,"sma_120":2191.7},{"date":"2026-10-08","open":2105,"high":2150,"low":2090,"close":2095,"volume":16122,"rsi_14":47.62,"sma_20":2104.25,"sma_60":2133.42,"sma_120":2189.91},{"date":"2026-10-12","open":2125,"high":2135,"low":2065,"close":2135,"volume":10100,"rsi_14":51.47,"sma_20":2104.75,"sma_60":2132.33,"sma_120":2187.03},{"date":"2026-10-13","open":2090,"high":2090,"low":2020,"close":2070,"volume":12977,"rsi_14":44.87,"sma_20":2102.75,"sma_60":2130.33,"sma_120":2184.78},{"date":"2026-10-14","open":2085,"high":2110,"low":2045,"close":2080,"volume":15648,"rsi_14":40.28,"sma_20":2102.0,"sma_60":2128.08,"sma_120":2182.28},{"date":"2026-10-15","open":2080,"high":2085,"low":2015,"close":2065,"volume":41254,"rsi_14":46.03,"sma_20":2100.5,"sma_60":2125.33,"sma_120":2179.45},{"date":"2026-10-16","open":2065,"high":2090,"low":2050,"close":2080,"volume":19146,"rsi_14":49.23,"sma_20":2099.0,"sma_60":2123.33,"sma_120":2176.41},{"date":"2026-10-19","open":2075,"high":2090,"low":2025,"close":2085,"volume":41565,"rsi_14":48.44,"sma_20":2097.75,"sma_60":2121.33,"sma_120":2173.24},{"date":"2026-10-20","open":2070,"high":2080,"low":2035,"close":2060,"volume":12991,"rsi_14":41.54,"sma_20":2094.5,"sma_60":2119.0,"sma_120":2169.95},{"date":"2026-10-21","open":2055,"high":2080,"low":2050,"close":2065,"volume":17476,"rsi_14":43.75,"sma_20":2092.25,"sma_60":2116.92,"sma_120":2166.95},{"date":"2026-10-22","open":2075,"high":2075,"low":2040,"close":2065,"volume":12100,"rsi_14":44.44,"sma_20":2088.0,"sma_60":2114.83,"sma_120":2163.78},{"date":"2026-10-23","open":2070,"high":2115,"low":2045,"close":2060,"volume":8793,"rsi_14":49.12,"sma_20":2086.5,"sma_60":2112.42,"sma_120":2159.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.69,"pbr":0.47,"ttm_eps":null,"close":2725.4307},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.66,"pbr":0.44,"ttm_eps":null,"close":2595.8767},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.25,"pbr":0.41,"ttm_eps":null,"close":2481.2922},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.02,"pbr":0.4,"ttm_eps":null,"close":2412.7754},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.8,"pbr":0.41,"ttm_eps":null,"close":2481.2922},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.96,"pbr":0.39,"ttm_eps":null,"close":2402.9873},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.08,"pbr":0.38,"ttm_eps":null,"close":2350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.15,"pbr":0.36,"ttm_eps":null,"close":2270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.26,"pbr":0.34,"ttm_eps":null,"close":2225.0}],"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":"오공","phase":"above-fold","symbol_resolved":true}