{"status":"ok","report":{"price_analysis":{"current":3055.0,"change_1d":-1.0,"change_7d":-7.8,"change_30d":16.2,"high_30d":3390.0,"low_30d":2570.0,"position_in_range":59.0,"support":2652.0,"resistance":3308.0},"summary":"성우테크론(045300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 322.52억. 현재가 3,055원, 전일 대비 -1.0%, 30일 +16.2%. PER 4.4배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1920.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.4배입니다. ROE 3.5%입니다. 시가총액 322.52억. 매출 458.41억, 영업이익 51.02억.","grade":"C","comment":"PER 4.43배, ROE 3.52%","per":4.43,"pbr":0.41,"roe":3.52,"eps":689.5899999999999,"revenue":45841310320.0,"operating_income":5101549677.0,"net_income":7166706912.0,"market_cap":32252478180,"profit_margin":15.63,"roa":2.72,"operating_margin":11.13,"gross_margin":22.46,"debt_ratio":0.2964180584179814,"total_assets":103163757868.0,"total_equity":79575995720.0,"total_debt":23587762148.0,"dividend_yield":0.8909,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.7로 중립 구간입니다. MACD(118.61)가 시그널선(134.17)을 하회합니다(데드크로스). 현재가가 SMA20(3035)과 SMA60(2723) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2603~3468 (현재 위치 52%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 60","rsi_14":59.7457627118644,"macd":118.6051073276285,"macd_signal":134.17121372066185,"sma_20":3035.25,"sma_60":2722.9166666666665,"bb_upper":3467.6557700817602,"bb_lower":2602.8442299182398,"atr_14":216.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1920.00, 기관 순매수 0.00. 30일 누적: 외국인 -6.63만, 기관 -2.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1920.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":6958.0,"institution_net":-948.0,"retail_net":-6010.0},{"date":"2026-10-22","foreign_net":-5219.0,"institution_net":948.0,"retail_net":4271.0},{"date":"2026-10-21","foreign_net":2955.0,"institution_net":0.0,"retail_net":-2955.0},{"date":"2026-10-20","foreign_net":-6436.0,"institution_net":0.0,"retail_net":6436.0},{"date":"2026-10-19","foreign_net":-178.0,"institution_net":0.0,"retail_net":178.0},{"date":"2026-10-16","foreign_net":-1606.0,"institution_net":0.0,"retail_net":1606.0},{"date":"2026-10-15","foreign_net":11815.0,"institution_net":0.0,"retail_net":-11815.0},{"date":"2026-10-14","foreign_net":2161.0,"institution_net":-1.0,"retail_net":-2160.0},{"date":"2026-10-13","foreign_net":3262.0,"institution_net":0.0,"retail_net":-3262.0},{"date":"2026-10-12","foreign_net":-33701.0,"institution_net":0.0,"retail_net":33701.0},{"date":"2026-10-08","foreign_net":-7359.0,"institution_net":0.0,"retail_net":7359.0},{"date":"2026-10-07","foreign_net":-19058.0,"institution_net":-1.0,"retail_net":19059.0},{"date":"2026-10-06","foreign_net":-2735.0,"institution_net":0.0,"retail_net":2735.0},{"date":"2026-10-02","foreign_net":-3917.0,"institution_net":0.0,"retail_net":3917.0},{"date":"2026-10-01","foreign_net":-710.0,"institution_net":0.0,"retail_net":710.0},{"date":"2026-09-30","foreign_net":-2566.0,"institution_net":0.0,"retail_net":2566.0},{"date":"2026-09-29","foreign_net":-1936.0,"institution_net":0.0,"retail_net":1936.0},{"date":"2026-09-28","foreign_net":-1793.0,"institution_net":0.0,"retail_net":1793.0},{"date":"2026-09-23","foreign_net":330.0,"institution_net":0.0,"retail_net":-330.0},{"date":"2026-09-22","foreign_net":1380.0,"institution_net":0.0,"retail_net":-1380.0},{"date":"2026-09-21","foreign_net":239.0,"institution_net":0.0,"retail_net":-239.0},{"date":"2026-09-18","foreign_net":720.0,"institution_net":0.0,"retail_net":-720.0},{"date":"2026-09-17","foreign_net":6327.0,"institution_net":0.0,"retail_net":-6327.0},{"date":"2026-09-16","foreign_net":-1472.0,"institution_net":0.0,"retail_net":1472.0},{"date":"2026-09-15","foreign_net":-1465.0,"institution_net":0.0,"retail_net":1465.0},{"date":"2026-09-14","foreign_net":-2343.0,"institution_net":0.0,"retail_net":2343.0},{"date":"2026-09-11","foreign_net":-5585.0,"institution_net":0.0,"retail_net":5585.0},{"date":"2026-09-10","foreign_net":-1475.0,"institution_net":0.0,"retail_net":1475.0},{"date":"2026-09-09","foreign_net":-2158.0,"institution_net":0.0,"retail_net":2158.0},{"date":"2026-09-08","foreign_net":-754.0,"institution_net":0.0,"retail_net":754.0}],"periods":{"d1":{"foreign_net":6958.0,"institution_net":-948.0,"retail_net":-6010.0},"d3":{"foreign_net":4694.0,"institution_net":0.0,"retail_net":-4694.0},"d7":{"foreign_net":8289.0,"institution_net":0.0,"retail_net":-8289.0},"d14":{"foreign_net":-53058.0,"institution_net":-2.0,"retail_net":53060.0},"d30":{"foreign_net":-66319.0,"institution_net":-2.0,"retail_net":66321.0}}},"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 4.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +22.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.5,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":85.2,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.7,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":16.2,"unit":"%","percentile":72,"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":60,"summary":"유동비율 1.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":93.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +22.5%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":22.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.63,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.43,"current_pbr":0.41,"per_5y_high":44.45,"per_5y_low":3.95,"per_5y_avg":13.32,"per_percentile":12.5,"pbr_5y_high":0.49,"pbr_5y_low":0.36,"pbr_5y_avg":0.41,"pbr_percentile":66.7,"per_5y_median":10.2,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.49},{"quarter":"2024-Q3","per":44.45,"pbr":0.4},{"quarter":"2024-Q4","per":11.5,"pbr":0.37},{"quarter":"2025-Q1","per":12.51,"pbr":0.4},{"quarter":"2025-Q2","per":13.06,"pbr":0.44},{"quarter":"2025-Q3","per":8.9,"pbr":0.44},{"quarter":"2025-Q4","per":6.51,"pbr":0.41},{"quarter":"2026-Q1","per":5.71,"pbr":0.39},{"quarter":"2026-Q2","per":3.95,"pbr":0.36},{"quarter":"현재","per":4.43,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3298.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2677.9265,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2453.9543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2692.5334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3067.4431,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3086.9189,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2725.0,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":44.45,"eps":60.25,"close":2677.93,"source":"reported"},{"date":"2024-10","per":42.94,"eps":60.25,"close":2587.23,"source":"reported"},{"date":"2024-11","per":39.22,"eps":60.25,"close":2362.88,"source":"reported"},{"date":"2024-12","per":11.5,"eps":213.35,"close":2453.95,"source":"reported"},{"date":"2025-01","per":14.49,"eps":213.35,"close":3091.79,"source":"reported"},{"date":"2025-02","per":13.97,"eps":213.35,"close":2979.8,"source":"reported"},{"date":"2025-03","per":12.51,"eps":215.31,"close":2692.53,"source":"reported"},{"date":"2025-04","per":12.62,"eps":215.31,"close":2716.88,"source":"reported"},{"date":"2025-05","per":13.12,"eps":215.31,"close":2824.0,"source":"reported"},{"date":"2025-06","per":13.06,"eps":234.83,"close":3067.44,"source":"reported"},{"date":"2025-07","per":12.96,"eps":234.83,"close":3043.1,"source":"reported"},{"date":"2025-08","per":12.61,"eps":234.83,"close":2960.33,"source":"reported"},{"date":"2025-09","per":8.9,"eps":346.81,"close":3086.92,"source":"reported"},{"date":"2025-10","per":9.2,"eps":346.81,"close":3189.17,"source":"reported"},{"date":"2025-11","per":9.2,"eps":346.81,"close":3189.17,"source":"reported"},{"date":"2025-12","per":6.51,"eps":450.54,"close":2935.0,"source":"reported"},{"date":"2026-01","per":6.93,"eps":450.54,"close":3120.0,"source":"reported"},{"date":"2026-02","per":6.98,"eps":450.54,"close":3145.0,"source":"reported"},{"date":"2026-03","per":5.71,"eps":501.13,"close":2860.0,"source":"reported"},{"date":"2026-04","per":6.38,"eps":501.13,"close":3195.0,"source":"reported"},{"date":"2026-05","per":6.05,"eps":501.13,"close":3030.0,"source":"reported"},{"date":"2026-06","per":3.95,"eps":689.59,"close":2725.0,"source":"reported"},{"date":"2026-07","per":3.26,"eps":689.59,"close":2245.0,"source":"reported"},{"date":"2026-08","per":3.9,"eps":689.59,"close":2690.0,"source":"reported"},{"date":"2026-09","per":3.96,"eps":689.59,"close":2730.0,"source":"reported"},{"date":"2026-10","per":4.39,"eps":689.59,"close":3030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.64,"std":11.26,"upper_1sd":23.91,"lower_1sd":1.38,"current":4.39,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.8909,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":25.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"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":"4.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:05.195548+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03524408604157897,"dividend_yield":null,"eps":276.0,"revenue":14433581069.0,"operating_income":2535369481.0,"net_income":2804583240.0,"market_cap":null,"profit_margin":0.194309591403037,"operating_margin":0.17565768805950646,"roa":0.027185741368480565,"gross_margin":0.22457544101524732,"total_equity":79575995720.0,"total_assets":103163757868.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.020666009876123333,"dividend_yield":null,"eps":150.38,"revenue":11781527794.0,"operating_income":1368903370.0,"net_income":1586020262.0,"market_cap":null,"profit_margin":0.1346192352750477,"operating_margin":0.11619064979816487,"roa":0.015368606619534257,"gross_margin":0.17889330253699012,"total_equity":76745354885.0,"total_assets":103198702476.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015653025597700234,"dividend_yield":null,"eps":111.89,"revenue":10073054692.0,"operating_income":522839078.0,"net_income":1180135071.0,"market_cap":null,"profit_margin":0.11715761574661765,"operating_margin":0.05190471947057309,"roa":0.011749284711311094,"gross_margin":0.14366042975516488,"total_equity":75393416029.0,"total_assets":100443141859.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02143529618526602,"dividend_yield":null,"eps":151.32,"revenue":9553146765.0,"operating_income":674437748.0,"net_income":1595968339.0,"market_cap":null,"profit_margin":0.1670620559130497,"operating_margin":0.07059849121872043,"roa":0.016222006974380192,"gross_margin":0.15744866921868125,"total_equity":74455156822.0,"total_assets":98382915352.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012676798696229608,"dividend_yield":null,"eps":87.54,"revenue":9746532019.0,"operating_income":252089591.0,"net_income":923291440.0,"market_cap":null,"profit_margin":0.09473025258626609,"operating_margin":0.025864542435050097,"roa":0.009387041197030247,"gross_margin":0.09766755017521274,"total_equity":72833170434.0,"total_assets":98358089692.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014645823533955578,"dividend_yield":null,"eps":99.79,"revenue":11543781871.0,"operating_income":502891640.0,"net_income":1052454026.0,"market_cap":null,"profit_margin":0.09117064388092334,"operating_margin":0.043563855036394254,"roa":0.010820870392023738,"gross_margin":0.10514238873909505,"total_equity":71860351421.0,"total_assets":97261494489.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0012171927769811734,"dividend_yield":null,"eps":8.16,"revenue":10469250844.0,"operating_income":108055853.0,"net_income":86112904.0,"market_cap":null,"profit_margin":0.008225316718755659,"operating_margin":0.010321259334609176,"roa":0.0008726892921024709,"gross_margin":0.10136820406860432,"total_equity":70747136878.0,"total_assets":98675330131.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005859774231700274,"dividend_yield":null,"eps":39.34,"revenue":10026469306.0,"operating_income":57299315.0,"net_income":414958836.0,"market_cap":null,"profit_margin":0.041386336838600005,"operating_margin":0.0057148048082799364,"roa":0.004335337998731798,"gross_margin":0.08034583465167794,"total_equity":70814816338.0,"total_assets":95715451972.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010191477785345312,"dividend_yield":null,"eps":68.02,"revenue":9858148019.0,"operating_income":277364248.0,"net_income":717449983.0,"market_cap":null,"profit_margin":0.07277735956259027,"operating_margin":0.028135532907948315,"roa":0.007715392956530191,"gross_margin":0.10138487544249562,"total_equity":70397051155.0,"total_assets":92989428671.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014794793538593176,"dividend_yield":null,"eps":97.83,"revenue":11333196641.0,"operating_income":741270902.0,"net_income":1031843209.0,"market_cap":null,"profit_margin":0.09104608714430229,"operating_margin":0.06540704493896375,"roa":0.011258656804871129,"gross_margin":0.1285864046272662,"total_equity":69743670725.0,"total_assets":91648873119.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02223235447491667,"dividend_yield":null,"eps":-144.94,"revenue":10221582031.0,"operating_income":451880069.0,"net_income":-1528673421.0,"market_cap":null,"profit_margin":-0.14955350515838364,"operating_margin":0.044208427582886754,"roa":-0.016372836291167446,"gross_margin":0.1251093302506022,"total_equity":68758953206.0,"total_assets":93366439010.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008067312443143708,"dividend_yield":null,"eps":-53.65,"revenue":8819709345.0,"operating_income":-365519136.0,"net_income":-565820716.0,"market_cap":null,"profit_margin":-0.06415412275697845,"operating_margin":-0.04144344464222251,"roa":-0.005945375443465074,"gross_margin":0.05484219741030479,"total_equity":70137449118.0,"total_assets":95169888156.0}],"current_price":3055.0,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2878.0},{"date":"2016-10-25","close":2866.0},{"date":"2016-10-26","close":2792.0},{"date":"2016-10-27","close":2746.0},{"date":"2016-10-28","close":2787.0},{"date":"2016-10-31","close":2866.0},{"date":"2016-11-01","close":2876.0},{"date":"2016-11-02","close":2759.0},{"date":"2016-11-03","close":2759.0},{"date":"2016-11-04","close":2755.0},{"date":"2016-11-07","close":2776.0},{"date":"2016-11-08","close":2827.0},{"date":"2016-11-09","close":2890.0},{"date":"2016-11-10","close":2802.0},{"date":"2016-11-11","close":2814.0},{"date":"2016-11-14","close":2827.0},{"date":"2016-11-15","close":2866.0},{"date":"2016-11-16","close":3040.0},{"date":"2016-11-17","close":2988.0},{"date":"2016-11-18","close":3036.0},{"date":"2016-11-21","close":3111.0},{"date":"2016-11-22","close":3145.0},{"date":"2016-11-23","close":2977.0},{"date":"2016-11-24","close":3007.0},{"date":"2016-11-25","close":2975.0},{"date":"2016-11-28","close":3022.0},{"date":"2016-11-29","close":3045.0},{"date":"2016-11-30","close":2993.0},{"date":"2016-12-01","close":3026.0},{"date":"2016-12-02","close":3003.0},{"date":"2016-12-05","close":2898.0},{"date":"2016-12-06","close":2993.0},{"date":"2016-12-07","close":3114.0},{"date":"2016-12-08","close":3163.0},{"date":"2016-12-09","close":3154.0},{"date":"2016-12-12","close":3185.0},{"date":"2016-12-13","close":3269.0},{"date":"2016-12-14","close":3233.0},{"date":"2016-12-15","close":3174.0},{"date":"2016-12-16","close":3150.0},{"date":"2016-12-19","close":3278.0},{"date":"2016-12-20","close":3257.0},{"date":"2016-12-21","close":3210.0},{"date":"2016-12-22","close":3145.0},{"date":"2016-12-23","close":3106.0},{"date":"2016-12-26","close":3064.0},{"date":"2016-12-27","close":3119.0},{"date":"2016-12-28","close":3176.0},{"date":"2016-12-29","close":3176.0},{"date":"2017-01-02","close":3273.0},{"date":"2017-01-03","close":3269.0},{"date":"2017-01-04","close":3328.0},{"date":"2017-01-05","close":3273.0},{"date":"2017-01-06","close":3278.0},{"date":"2017-01-09","close":3269.0},{"date":"2017-01-10","close":3240.0},{"date":"2017-01-11","close":3220.0},{"date":"2017-01-12","close":3227.0},{"date":"2017-01-13","close":3231.0},{"date":"2017-01-16","close":3224.0},{"date":"2017-01-17","close":3265.0},{"date":"2017-01-18","close":3319.0},{"date":"2017-01-19","close":3353.0},{"date":"2017-01-20","close":3302.0},{"date":"2017-01-23","close":3337.0},{"date":"2017-01-24","close":3349.0},{"date":"2017-01-25","close":3395.0},{"date":"2017-01-26","close":3290.0},{"date":"2017-01-31","close":3294.0},{"date":"2017-02-01","close":3319.0},{"date":"2017-02-02","close":3382.0},{"date":"2017-02-03","close":3382.0},{"date":"2017-02-06","close":3392.0},{"date":"2017-02-07","close":3315.0},{"date":"2017-02-08","close":3220.0},{"date":"2017-02-09","close":3173.0},{"date":"2017-02-10","close":3207.0},{"date":"2017-02-13","close":3207.0},{"date":"2017-02-14","close":3231.0},{"date":"2017-02-15","close":3169.0},{"date":"2017-02-16","close":3197.0},{"date":"2017-02-17","close":3227.0},{"date":"2017-02-20","close":3185.0},{"date":"2017-02-21","close":3261.0},{"date":"2017-02-22","close":3189.0},{"date":"2017-02-23","close":3135.0},{"date":"2017-02-24","close":3152.0},{"date":"2017-02-27","close":3215.0},{"date":"2017-02-28","close":3181.0},{"date":"2017-03-02","close":3126.0},{"date":"2017-03-03","close":3169.0},{"date":"2017-03-06","close":3119.0},{"date":"2017-03-07","close":3162.0},{"date":"2017-03-08","close":3119.0},{"date":"2017-03-09","close":3101.0},{"date":"2017-03-10","close":3101.0},{"date":"2017-03-13","close":3101.0},{"date":"2017-03-14","close":3119.0},{"date":"2017-03-15","close":3126.0},{"date":"2017-03-16","close":3137.0},{"date":"2017-03-17","close":3147.0},{"date":"2017-03-20","close":3119.0},{"date":"2017-03-21","close":3157.0},{"date":"2017-03-22","close":3162.0},{"date":"2017-03-23","close":3142.0},{"date":"2017-03-24","close":3135.0},{"date":"2017-03-27","close":3114.0},{"date":"2017-03-28","close":3068.0},{"date":"2017-03-29","close":3018.0},{"date":"2017-03-30","close":3029.0},{"date":"2017-03-31","close":2991.0},{"date":"2017-04-03","close":2973.0},{"date":"2017-04-04","close":2982.0},{"date":"2017-04-05","close":2925.0},{"date":"2017-04-06","close":2917.0},{"date":"2017-04-07","close":2876.0},{"date":"2017-04-10","close":2821.0},{"date":"2017-04-11","close":2832.0},{"date":"2017-04-12","close":2866.0},{"date":"2017-04-13","close":2854.0},{"date":"2017-04-14","close":2837.0},{"date":"2017-04-17","close":2879.0},{"date":"2017-04-18","close":2849.0},{"date":"2017-04-19","close":2887.0},{"date":"2017-04-20","close":2900.0},{"date":"2017-04-21","close":2941.0},{"date":"2017-04-24","close":2883.0},{"date":"2017-04-25","close":2895.0},{"date":"2017-04-26","close":2968.0},{"date":"2017-04-27","close":2955.0},{"date":"2017-04-28","close":2937.0},{"date":"2017-05-02","close":2925.0},{"date":"2017-05-04","close":2950.0},{"date":"2017-05-08","close":2975.0},{"date":"2017-05-10","close":2963.0},{"date":"2017-05-11","close":3018.0},{"date":"2017-05-12","close":3056.0},{"date":"2017-05-15","close":3080.0},{"date":"2017-05-16","close":3084.0},{"date":"2017-05-17","close":3092.0},{"date":"2017-05-18","close":3126.0},{"date":"2017-05-19","close":3157.0},{"date":"2017-05-22","close":3162.0},{"date":"2017-05-23","close":3131.0},{"date":"2017-05-24","close":3135.0},{"date":"2017-05-25","close":3111.0},{"date":"2017-05-26","close":3126.0},{"date":"2017-05-29","close":3202.0},{"date":"2017-05-30","close":3240.0},{"date":"2017-05-31","close":3220.0},{"date":"2017-06-01","close":3185.0},{"date":"2017-06-02","close":3192.0},{"date":"2017-06-05","close":3227.0},{"date":"2017-06-07","close":3215.0},{"date":"2017-06-08","close":3202.0},{"date":"2017-06-09","close":3189.0},{"date":"2017-06-12","close":3169.0},{"date":"2017-06-13","close":3192.0},{"date":"2017-06-14","close":3215.0},{"date":"2017-06-15","close":3164.0},{"date":"2017-06-16","close":3162.0},{"date":"2017-06-19","close":3152.0},{"date":"2017-06-20","close":3137.0},{"date":"2017-06-21","close":3097.0},{"date":"2017-06-22","close":3092.0},{"date":"2017-06-23","close":3119.0},{"date":"2017-06-26","close":3135.0},{"date":"2017-06-27","close":3101.0},{"date":"2017-06-28","close":3111.0},{"date":"2017-06-29","close":3169.0},{"date":"2017-06-30","close":3162.0},{"date":"2017-07-03","close":3164.0},{"date":"2017-07-04","close":3169.0},{"date":"2017-07-05","close":3176.0},{"date":"2017-07-06","close":3162.0},{"date":"2017-07-07","close":3162.0},{"date":"2017-07-10","close":3106.0},{"date":"2017-07-11","close":3101.0},{"date":"2017-07-12","close":3087.0},{"date":"2017-07-13","close":3092.0},{"date":"2017-07-14","close":3114.0},{"date":"2017-07-17","close":3119.0},{"date":"2017-07-18","close":3076.0},{"date":"2017-07-19","close":3092.0},{"date":"2017-07-20","close":3185.0},{"date":"2017-07-21","close":3248.0},{"date":"2017-07-24","close":3256.0},{"date":"2017-07-25","close":3253.0},{"date":"2017-07-26","close":3244.0},{"date":"2017-07-27","close":3231.0},{"date":"2017-07-28","close":3164.0},{"date":"2017-07-31","close":3173.0},{"date":"2017-08-01","close":3119.0},{"date":"2017-08-02","close":3152.0},{"date":"2017-08-03","close":3101.0},{"date":"2017-08-04","close":3114.0},{"date":"2017-08-07","close":3084.0},{"date":"2017-08-08","close":3087.0},{"date":"2017-08-09","close":3061.0},{"date":"2017-08-10","close":3010.0},{"date":"2017-08-11","close":2933.0},{"date":"2017-08-14","close":2913.0},{"date":"2017-08-16","close":3010.0},{"date":"2017-08-17","close":3041.0},{"date":"2017-08-18","close":3041.0},{"date":"2017-08-21","close":3018.0},{"date":"2017-08-22","close":3097.0},{"date":"2017-08-23","close":3051.0},{"date":"2017-08-24","close":2979.0},{"date":"2017-08-25","close":2959.0},{"date":"2017-08-28","close":3041.0},{"date":"2017-08-29","close":3046.0},{"date":"2017-08-30","close":3051.0},{"date":"2017-08-31","close":3051.0},{"date":"2017-09-01","close":3029.0},{"date":"2017-09-04","close":2991.0},{"date":"2017-09-05","close":3010.0},{"date":"2017-09-06","close":2996.0},{"date":"2017-09-07","close":3033.0},{"date":"2017-09-08","close":3026.0},{"date":"2017-09-11","close":3056.0},{"date":"2017-09-12","close":3068.0},{"date":"2017-09-13","close":3080.0},{"date":"2017-09-14","close":3068.0},{"date":"2017-09-15","close":3072.0},{"date":"2017-09-18","close":3137.0},{"date":"2017-09-19","close":3126.0},{"date":"2017-09-20","close":3114.0},{"date":"2017-09-21","close":3080.0},{"date":"2017-09-22","close":3061.0},{"date":"2017-09-25","close":2941.0},{"date":"2017-09-26","close":2968.0},{"date":"2017-09-27","close":3001.0},{"date":"2017-09-28","close":2973.0},{"date":"2017-09-29","close":2963.0},{"date":"2017-10-10","close":2968.0},{"date":"2017-10-11","close":3001.0},{"date":"2017-10-12","close":2982.0},{"date":"2017-10-13","close":3033.0},{"date":"2017-10-16","close":3010.0},{"date":"2017-10-17","close":2987.0},{"date":"2017-10-18","close":2979.0},{"date":"2017-10-19","close":3001.0},{"date":"2017-10-20","close":3026.0},{"date":"2017-10-23","close":2975.0},{"date":"2017-10-24","close":3056.0},{"date":"2017-10-25","close":3076.0},{"date":"2017-10-26","close":3051.0},{"date":"2017-10-27","close":3076.0},{"date":"2017-10-30","close":3215.0},{"date":"2017-10-31","close":3189.0},{"date":"2017-11-01","close":3142.0},{"date":"2017-11-02","close":3114.0},{"date":"2017-11-03","close":3176.0},{"date":"2017-11-06","close":3173.0},{"date":"2017-11-07","close":3157.0},{"date":"2017-11-08","close":3157.0},{"date":"2017-11-09","close":3119.0},{"date":"2017-11-10","close":3126.0},{"date":"2017-11-13","close":3164.0},{"date":"2017-11-14","close":3157.0},{"date":"2017-11-15","close":3185.0},{"date":"2017-11-16","close":3227.0},{"date":"2017-11-17","close":3181.0},{"date":"2017-11-20","close":3142.0},{"date":"2017-11-21","close":3162.0},{"date":"2017-11-22","close":3084.0},{"date":"2017-11-23","close":3111.0},{"date":"2017-11-24","close":3283.0},{"date":"2017-11-27","close":3408.0},{"date":"2017-11-28","close":3345.0},{"date":"2017-11-29","close":3404.0},{"date":"2017-11-30","close":3362.0},{"date":"2017-12-01","close":3302.0},{"date":"2017-12-04","close":3285.0},{"date":"2017-12-05","close":3332.0},{"date":"2017-12-06","close":3332.0},{"date":"2017-12-07","close":3315.0},{"date":"2017-12-08","close":3429.0},{"date":"2017-12-11","close":3450.0},{"date":"2017-12-12","close":3501.0},{"date":"2017-12-13","close":3638.0},{"date":"2017-12-14","close":3570.0},{"date":"2017-12-15","close":3923.0},{"date":"2017-12-18","close":3857.0},{"date":"2017-12-19","close":3726.0},{"date":"2017-12-20","close":3520.0},{"date":"2017-12-21","close":3470.0},{"date":"2017-12-22","close":3600.0},{"date":"2017-12-26","close":3684.0},{"date":"2017-12-27","close":3698.0},{"date":"2017-12-28","close":3585.0},{"date":"2018-01-02","close":3363.6875},{"date":"2018-01-03","close":3395.7988},{"date":"2018-01-04","close":3395.7988},{"date":"2018-01-05","close":3496.1477},{"date":"2018-01-08","close":3568.3984},{"date":"2018-01-09","close":3427.9104},{"date":"2018-01-10","close":3331.5754},{"date":"2018-01-11","close":3335.5896},{"date":"2018-01-12","close":3331.5754},{"date":"2018-01-15","close":3259.3247},{"date":"2018-01-16","close":3319.5339},{"date":"2018-01-17","close":3307.4922},{"date":"2018-01-18","close":3403.8267},{"date":"2018-01-19","close":3443.9663},{"date":"2018-01-22","close":3443.9663},{"date":"2018-01-23","close":3367.7014},{"date":"2018-01-24","close":3283.4082},{"date":"2018-01-25","close":3395.7988},{"date":"2018-01-26","close":3331.5754},{"date":"2018-01-29","close":3403.8267},{"date":"2018-01-30","close":3435.9385},{"date":"2018-01-31","close":3572.4126},{"date":"2018-02-01","close":3532.2732},{"date":"2018-02-02","close":3423.8965},{"date":"2018-02-05","close":3267.3525},{"date":"2018-02-06","close":3227.2131},{"date":"2018-02-07","close":3211.1572},{"date":"2018-02-08","close":3259.3247},{"date":"2018-02-09","close":3175.032},{"date":"2018-02-12","close":3291.4365},{"date":"2018-02-13","close":3307.4922},{"date":"2018-02-14","close":3403.8267},{"date":"2018-02-19","close":3339.6035},{"date":"2018-02-20","close":3287.4221},{"date":"2018-02-21","close":3323.5476},{"date":"2018-02-22","close":3295.4502},{"date":"2018-02-23","close":3355.6597},{"date":"2018-02-26","close":3355.6597},{"date":"2018-02-27","close":3411.8547},{"date":"2018-02-28","close":3672.7615},{"date":"2018-03-02","close":3676.7749},{"date":"2018-03-05","close":3973.8074},{"date":"2018-03-06","close":3893.5286},{"date":"2018-03-07","close":4013.9463},{"date":"2018-03-08","close":3953.7378},{"date":"2018-03-09","close":3933.6677},{"date":"2018-03-12","close":4009.9331},{"date":"2018-03-13","close":4094.2253},{"date":"2018-03-14","close":4616.0391},{"date":"2018-03-15","close":4752.5122},{"date":"2018-03-16","close":4977.2939},{"date":"2018-03-19","close":5226.1582},{"date":"2018-03-20","close":5137.8525},{"date":"2018-03-21","close":5370.6606},{"date":"2018-03-22","close":5137.8525},{"date":"2018-03-23","close":4840.8198},{"date":"2018-03-26","close":4800.6802},{"date":"2018-03-27","close":4704.3452},{"date":"2018-03-28","close":4688.2891},{"date":"2018-03-29","close":4551.8159},{"date":"2018-03-30","close":4872.9312},{"date":"2018-04-02","close":4471.5366},{"date":"2018-04-03","close":4327.0342},{"date":"2018-04-04","close":4222.6719},{"date":"2018-04-05","close":4294.9229},{"date":"2018-04-06","close":4294.9229},{"date":"2018-04-09","close":4214.6431},{"date":"2018-04-10","close":4640.1216},{"date":"2018-04-11","close":4792.6523},{"date":"2018-04-12","close":4567.8711},{"date":"2018-04-13","close":4567.8711},{"date":"2018-04-16","close":4551.8159},{"date":"2018-04-17","close":4688.2891},{"date":"2018-04-18","close":4720.4009},{"date":"2018-04-19","close":4640.1216},{"date":"2018-04-20","close":4455.4805},{"date":"2018-04-23","close":4343.0903},{"date":"2018-04-24","close":4383.23},{"date":"2018-04-25","close":4150.4209},{"date":"2018-04-26","close":4278.8667},{"date":"2018-04-27","close":4158.4482},{"date":"2018-04-30","close":4134.3652},{"date":"2018-05-02","close":4030.0024},{"date":"2018-05-03","close":4070.1423},{"date":"2018-05-04","close":3993.877},{"date":"2018-05-08","close":3973.8074},{"date":"2018-05-09","close":4030.0024},{"date":"2018-05-10","close":4126.3369},{"date":"2018-05-11","close":4102.2544},{"date":"2018-05-14","close":4021.9749},{"date":"2018-05-15","close":4094.2253},{"date":"2018-05-16","close":4110.2812},{"date":"2018-05-17","close":4174.5049},{"date":"2018-05-18","close":4463.5083},{"date":"2018-05-21","close":4375.2017},{"date":"2018-05-23","close":4415.3418},{"date":"2018-05-24","close":4431.3975},{"date":"2018-05-25","close":4302.9507},{"date":"2018-05-28","close":4399.2852},{"date":"2018-05-29","close":4367.1738},{"date":"2018-05-30","close":4222.6719},{"date":"2018-05-31","close":4158.4482},{"date":"2018-06-01","close":4174.5049},{"date":"2018-06-04","close":4286.895},{"date":"2018-06-05","close":4222.6719},{"date":"2018-06-07","close":4198.5884},{"date":"2018-06-08","close":4134.3652},{"date":"2018-06-11","close":4174.5049},{"date":"2018-06-12","close":4086.1978},{"date":"2018-06-14","close":4094.2253},{"date":"2018-06-15","close":4158.4482},{"date":"2018-06-18","close":3985.8491},{"date":"2018-06-19","close":3933.6677},{"date":"2018-06-20","close":4021.9749},{"date":"2018-06-21","close":4054.0862},{"date":"2018-06-22","close":4078.1697},{"date":"2018-06-25","close":4086.1978},{"date":"2018-06-26","close":4070.1423},{"date":"2018-06-27","close":4230.6997},{"date":"2018-06-28","close":4054.0862},{"date":"2018-06-29","close":4054.0862},{"date":"2018-07-02","close":3933.6677},{"date":"2018-07-03","close":3953.7378},{"date":"2018-07-04","close":3973.8074},{"date":"2018-07-05","close":3969.7932},{"date":"2018-07-06","close":3965.7793},{"date":"2018-07-09","close":3953.7378},{"date":"2018-07-10","close":3965.7793},{"date":"2018-07-11","close":3905.5701},{"date":"2018-07-12","close":3953.7378},{"date":"2018-07-13","close":3897.5422},{"date":"2018-07-16","close":3889.5142},{"date":"2018-07-17","close":3981.8347},{"date":"2018-07-18","close":3917.6123},{"date":"2018-07-19","close":3917.6123},{"date":"2018-07-20","close":3821.2773},{"date":"2018-07-23","close":3632.6221},{"date":"2018-07-24","close":3572.4126},{"date":"2018-07-25","close":3588.4688},{"date":"2018-07-26","close":3881.4866},{"date":"2018-07-27","close":3825.2915},{"date":"2018-07-30","close":3805.2214},{"date":"2018-07-31","close":3724.9424},{"date":"2018-08-01","close":3632.6221},{"date":"2018-08-02","close":3720.9287},{"date":"2018-08-03","close":3813.2495},{"date":"2018-08-06","close":3761.0681},{"date":"2018-08-07","close":3845.3613},{"date":"2018-08-08","close":3765.0818},{"date":"2018-08-09","close":3757.054},{"date":"2018-08-10","close":3708.8867},{"date":"2018-08-13","close":3500.1614},{"date":"2018-08-14","close":3540.3013},{"date":"2018-08-16","close":3592.4824},{"date":"2018-08-17","close":3556.3569},{"date":"2018-08-20","close":3588.4688},{"date":"2018-08-21","close":3592.4824},{"date":"2018-08-22","close":3532.2732},{"date":"2018-08-23","close":3596.4966},{"date":"2018-08-24","close":3620.5798},{"date":"2018-08-27","close":3572.4126},{"date":"2018-08-28","close":3572.4126},{"date":"2018-08-29","close":3688.8171},{"date":"2018-08-30","close":3821.2773},{"date":"2018-08-31","close":3749.0261},{"date":"2018-09-03","close":3809.2358},{"date":"2018-09-04","close":3829.3054},{"date":"2018-09-05","close":3704.873},{"date":"2018-09-06","close":3644.6633},{"date":"2018-09-07","close":3580.4404},{"date":"2018-09-10","close":3676.7749},{"date":"2018-09-11","close":3961.7654},{"date":"2018-09-12","close":3821.2773},{"date":"2018-09-13","close":3853.3889},{"date":"2018-09-14","close":4094.2253},{"date":"2018-09-17","close":4391.2578},{"date":"2018-09-18","close":4206.6162},{"date":"2018-09-19","close":4054.0862},{"date":"2018-09-20","close":4001.9045},{"date":"2018-09-21","close":4375.2017},{"date":"2018-09-27","close":4262.811},{"date":"2018-09-28","close":4696.3179},{"date":"2018-10-01","close":4656.1777},{"date":"2018-10-02","close":4632.0952},{"date":"2018-10-04","close":4447.4526},{"date":"2018-10-05","close":4262.811},{"date":"2018-10-08","close":4254.7837},{"date":"2018-10-10","close":4054.0862},{"date":"2018-10-11","close":3953.7378},{"date":"2018-10-12","close":4046.0586},{"date":"2018-10-15","close":3853.3889},{"date":"2018-10-16","close":3897.5422},{"date":"2018-10-17","close":3877.4724},{"date":"2018-10-18","close":3813.2495},{"date":"2018-10-19","close":3773.1096},{"date":"2018-10-22","close":3740.9983},{"date":"2018-10-23","close":3652.6914},{"date":"2018-10-24","close":3500.1614},{"date":"2018-10-25","close":3488.1196},{"date":"2018-10-26","close":3315.52},{"date":"2018-10-29","close":3090.739},{"date":"2018-10-30","close":3122.8506},{"date":"2018-10-31","close":3295.4502},{"date":"2018-11-01","close":3327.562},{"date":"2018-11-02","close":3552.3425},{"date":"2018-11-05","close":3472.064},{"date":"2018-11-06","close":3439.9524},{"date":"2018-11-07","close":3359.6733},{"date":"2018-11-08","close":3411.8547},{"date":"2018-11-09","close":3327.562},{"date":"2018-11-12","close":3343.6177},{"date":"2018-11-13","close":3379.7432},{"date":"2018-11-14","close":3343.6177},{"date":"2018-11-15","close":3343.6177},{"date":"2018-11-16","close":3363.6875},{"date":"2018-11-19","close":3435.9385},{"date":"2018-11-20","close":3415.8687},{"date":"2018-11-21","close":3423.8965},{"date":"2018-11-22","close":3488.1196},{"date":"2018-11-23","close":3391.7849},{"date":"2018-11-26","close":3447.9805},{"date":"2018-11-27","close":3460.022},{"date":"2018-11-28","close":3460.022},{"date":"2018-11-29","close":3427.9104},{"date":"2018-11-30","close":3508.1892},{"date":"2018-12-03","close":3556.3569},{"date":"2018-12-04","close":3524.2449},{"date":"2018-12-05","close":3468.05},{"date":"2018-12-06","close":3307.4922},{"date":"2018-12-07","close":3355.6597},{"date":"2018-12-10","close":3299.4641},{"date":"2018-12-11","close":3279.3945},{"date":"2018-12-12","close":3427.9104},{"date":"2018-12-13","close":3468.05},{"date":"2018-12-14","close":3411.8547},{"date":"2018-12-17","close":3395.7988},{"date":"2018-12-18","close":3343.6177},{"date":"2018-12-19","close":3359.6733},{"date":"2018-12-20","close":3347.6313},{"date":"2018-12-21","close":3371.7153},{"date":"2018-12-24","close":3371.7153},{"date":"2018-12-26","close":3295.4502},{"date":"2018-12-27","close":3345.9231},{"date":"2018-12-28","close":3379.2988},{"date":"2019-01-02","close":3295.8594},{"date":"2019-01-03","close":3174.8721},{"date":"2019-01-04","close":3087.2607},{"date":"2019-01-07","close":3195.7319},{"date":"2019-01-08","close":3099.7764},{"date":"2019-01-09","close":3170.7},{"date":"2019-01-10","close":3237.4519},{"date":"2019-01-11","close":3229.1077},{"date":"2019-01-14","close":3254.1396},{"date":"2019-01-15","close":3350.095},{"date":"2019-01-16","close":3366.7827},{"date":"2019-01-17","close":3370.9548},{"date":"2019-01-18","close":3404.3303},{"date":"2019-01-21","close":3437.7063},{"date":"2019-01-22","close":3491.9419},{"date":"2019-01-23","close":3491.9419},{"date":"2019-01-24","close":3529.4895},{"date":"2019-01-25","close":3529.4895},{"date":"2019-01-28","close":3512.802},{"date":"2019-01-29","close":3454.3945},{"date":"2019-01-30","close":3537.8335},{"date":"2019-01-31","close":3546.1777},{"date":"2019-02-01","close":3500.2859},{"date":"2019-02-07","close":3537.8335},{"date":"2019-02-08","close":3537.8335},{"date":"2019-02-11","close":3546.1777},{"date":"2019-02-12","close":3587.8972},{"date":"2019-02-13","close":3704.7126},{"date":"2019-02-14","close":3892.4517},{"date":"2019-02-15","close":3838.2158},{"date":"2019-02-18","close":3796.4963},{"date":"2019-02-19","close":3729.7449},{"date":"2019-02-20","close":3696.3687},{"date":"2019-02-21","close":3654.6489},{"date":"2019-02-22","close":3521.146},{"date":"2019-02-25","close":3554.5217},{"date":"2019-02-26","close":3567.0378},{"date":"2019-02-27","close":3592.0696},{"date":"2019-02-28","close":3487.77},{"date":"2019-03-04","close":3471.0823},{"date":"2019-03-05","close":3450.2224},{"date":"2019-03-06","close":3458.5667},{"date":"2019-03-07","close":3383.4709},{"date":"2019-03-08","close":3320.8911},{"date":"2019-03-11","close":3329.2351},{"date":"2019-03-12","close":3350.095},{"date":"2019-03-13","close":3387.6428},{"date":"2019-03-14","close":3466.9102},{"date":"2019-03-15","close":3441.8784},{"date":"2019-03-18","close":3479.426},{"date":"2019-03-19","close":3425.1904},{"date":"2019-03-20","close":3416.8464},{"date":"2019-03-21","close":3412.6743},{"date":"2019-03-22","close":3391.8145},{"date":"2019-03-25","close":3383.4709},{"date":"2019-03-26","close":3504.4583},{"date":"2019-03-27","close":3537.8335},{"date":"2019-03-28","close":3446.0503},{"date":"2019-03-29","close":3387.6428},{"date":"2019-04-01","close":3425.1904},{"date":"2019-04-02","close":3446.0503},{"date":"2019-04-03","close":3487.77},{"date":"2019-04-04","close":3500.2859},{"date":"2019-04-05","close":3667.165},{"date":"2019-04-08","close":3608.7573},{"date":"2019-04-09","close":3562.8657},{"date":"2019-04-10","close":3562.8657},{"date":"2019-04-11","close":3621.2729},{"date":"2019-04-12","close":3621.2729},{"date":"2019-04-15","close":3629.6169},{"date":"2019-04-16","close":3521.146},{"date":"2019-04-17","close":3525.3179},{"date":"2019-04-18","close":3421.0183},{"date":"2019-04-19","close":3446.0503},{"date":"2019-04-22","close":3479.426},{"date":"2019-04-23","close":3466.9102},{"date":"2019-04-24","close":3466.9102},{"date":"2019-04-25","close":3479.426},{"date":"2019-04-26","close":3475.2539},{"date":"2019-04-29","close":3462.7383},{"date":"2019-04-30","close":3462.7383},{"date":"2019-05-02","close":3466.9102},{"date":"2019-05-03","close":3471.0823},{"date":"2019-05-07","close":3400.1584},{"date":"2019-05-08","close":3421.0183},{"date":"2019-05-09","close":3350.095},{"date":"2019-05-10","close":3354.2668},{"date":"2019-05-13","close":3358.439},{"date":"2019-05-14","close":3316.7192},{"date":"2019-05-15","close":3370.9548},{"date":"2019-05-16","close":3320.8911},{"date":"2019-05-17","close":3337.5791},{"date":"2019-05-20","close":3295.8594},{"date":"2019-05-21","close":3337.5791},{"date":"2019-05-22","close":3358.439},{"date":"2019-05-23","close":3308.375},{"date":"2019-05-24","close":3329.2351},{"date":"2019-05-27","close":3329.2351},{"date":"2019-05-28","close":3358.439},{"date":"2019-05-29","close":3283.3433},{"date":"2019-05-30","close":3391.8145},{"date":"2019-05-31","close":3300.0312},{"date":"2019-06-03","close":3274.9993},{"date":"2019-06-04","close":3254.1396},{"date":"2019-06-05","close":3266.6553},{"date":"2019-06-07","close":3266.6553},{"date":"2019-06-10","close":3295.8594},{"date":"2019-06-11","close":3337.5791},{"date":"2019-06-12","close":3325.063},{"date":"2019-06-13","close":3320.8911},{"date":"2019-06-14","close":3337.5791},{"date":"2019-06-17","close":3337.5791},{"date":"2019-06-18","close":3295.8594},{"date":"2019-06-19","close":3304.2031},{"date":"2019-06-20","close":3316.7192},{"date":"2019-06-21","close":3329.2351},{"date":"2019-06-24","close":3320.8911},{"date":"2019-06-25","close":3312.5474},{"date":"2019-06-26","close":3337.5791},{"date":"2019-06-27","close":3329.2351},{"date":"2019-06-28","close":3329.2351},{"date":"2019-07-01","close":3320.8911},{"date":"2019-07-02","close":3320.8911},{"date":"2019-07-03","close":3312.5474},{"date":"2019-07-04","close":3295.8594},{"date":"2019-07-05","close":3325.063},{"date":"2019-07-08","close":3325.063},{"date":"2019-07-09","close":3295.8594},{"date":"2019-07-10","close":3274.9993},{"date":"2019-07-11","close":3220.7637},{"date":"2019-07-12","close":3249.9675},{"date":"2019-07-15","close":3212.4197},{"date":"2019-07-16","close":3216.5918},{"date":"2019-07-17","close":3216.5918},{"date":"2019-07-18","close":3258.3113},{"date":"2019-07-19","close":3266.6553},{"date":"2019-07-22","close":3287.5154},{"date":"2019-07-23","close":3283.3433},{"date":"2019-07-24","close":3249.9675},{"date":"2019-07-25","close":3158.1843},{"date":"2019-07-26","close":3179.0439},{"date":"2019-07-29","close":3045.5408},{"date":"2019-07-30","close":3087.2607},{"date":"2019-07-31","close":3120.6362},{"date":"2019-08-01","close":3116.4644},{"date":"2019-08-02","close":3053.8845},{"date":"2019-08-05","close":2811.9104},{"date":"2019-08-06","close":2786.8784},{"date":"2019-08-07","close":3108.1206},{"date":"2019-08-08","close":3204.0759},{"date":"2019-08-09","close":3158.1843},{"date":"2019-08-12","close":3037.197},{"date":"2019-08-13","close":3033.0249},{"date":"2019-08-14","close":2999.6492},{"date":"2019-08-16","close":2962.1011},{"date":"2019-08-19","close":3020.5093},{"date":"2019-08-20","close":3053.8845},{"date":"2019-08-21","close":3066.4006},{"date":"2019-08-22","close":3037.197},{"date":"2019-08-23","close":3003.8208},{"date":"2019-08-26","close":2928.7256},{"date":"2019-08-27","close":2962.1011},{"date":"2019-08-28","close":2966.2734},{"date":"2019-08-29","close":2970.4453},{"date":"2019-08-30","close":3053.8845},{"date":"2019-09-02","close":3195.7319},{"date":"2019-09-03","close":3241.6238},{"date":"2019-09-04","close":3258.3113},{"date":"2019-09-05","close":3233.2795},{"date":"2019-09-06","close":3295.8594},{"date":"2019-09-09","close":3249.9675},{"date":"2019-09-10","close":3300.0312},{"date":"2019-09-11","close":3341.7512},{"date":"2019-09-16","close":3366.7827},{"date":"2019-09-17","close":3395.9863},{"date":"2019-09-18","close":3391.8145},{"date":"2019-09-19","close":3366.7827},{"date":"2019-09-20","close":3350.095},{"date":"2019-09-23","close":3370.9548},{"date":"2019-09-24","close":3383.4709},{"date":"2019-09-25","close":3375.127},{"date":"2019-09-26","close":3391.8145},{"date":"2019-09-27","close":3379.2988},{"date":"2019-09-30","close":3408.5024},{"date":"2019-10-01","close":3395.9863},{"date":"2019-10-02","close":3429.3625},{"date":"2019-10-04","close":3441.8784},{"date":"2019-10-07","close":3491.9419},{"date":"2019-10-08","close":3504.4583},{"date":"2019-10-10","close":3500.2859},{"date":"2019-10-11","close":3525.3179},{"date":"2019-10-14","close":3429.3625},{"date":"2019-10-15","close":3308.375},{"date":"2019-10-16","close":3471.0823},{"date":"2019-10-17","close":3496.114},{"date":"2019-10-18","close":3404.3303},{"date":"2019-10-21","close":3400.1584},{"date":"2019-10-22","close":3379.2988},{"date":"2019-10-23","close":3395.9863},{"date":"2019-10-24","close":3387.6428},{"date":"2019-10-25","close":3354.2668},{"date":"2019-10-28","close":3358.439},{"date":"2019-10-29","close":3383.4709},{"date":"2019-10-30","close":3358.439},{"date":"2019-10-31","close":3375.127},{"date":"2019-11-01","close":3358.439},{"date":"2019-11-04","close":3358.439},{"date":"2019-11-05","close":3295.8594},{"date":"2019-11-06","close":3337.5791},{"date":"2019-11-07","close":3354.2668},{"date":"2019-11-08","close":3329.2351},{"date":"2019-11-11","close":3362.6108},{"date":"2019-11-12","close":3362.6108},{"date":"2019-11-13","close":3337.5791},{"date":"2019-11-14","close":3312.5474},{"date":"2019-11-15","close":3320.8911},{"date":"2019-11-18","close":3279.1711},{"date":"2019-11-19","close":3316.7192},{"date":"2019-11-20","close":3254.1396},{"date":"2019-11-21","close":3229.1077},{"date":"2019-11-22","close":3258.3113},{"date":"2019-11-25","close":3320.8911},{"date":"2019-11-26","close":3337.5791},{"date":"2019-11-27","close":3320.8911},{"date":"2019-11-28","close":3345.9231},{"date":"2019-11-29","close":3279.1711},{"date":"2019-12-02","close":3229.1077},{"date":"2019-12-03","close":3237.4519},{"date":"2019-12-04","close":3237.4519},{"date":"2019-12-05","close":3312.5474},{"date":"2019-12-06","close":3375.127},{"date":"2019-12-09","close":3295.8594},{"date":"2019-12-10","close":3295.8594},{"date":"2019-12-11","close":3325.063},{"date":"2019-12-12","close":3375.127},{"date":"2019-12-13","close":3358.439},{"date":"2019-12-16","close":3508.6299},{"date":"2019-12-17","close":3496.114},{"date":"2019-12-18","close":3471.0823},{"date":"2019-12-19","close":3450.2224},{"date":"2019-12-20","close":3454.3945},{"date":"2019-12-23","close":3421.0183},{"date":"2019-12-24","close":3421.0183},{"date":"2019-12-26","close":3491.9419},{"date":"2019-12-27","close":3591.8562},{"date":"2019-12-30","close":3630.5244},{"date":"2020-01-02","close":3609.0422},{"date":"2020-01-03","close":3548.8916},{"date":"2020-01-06","close":3523.1125},{"date":"2020-01-07","close":3548.8916},{"date":"2020-01-08","close":3587.5598},{"date":"2020-01-09","close":3772.3086},{"date":"2020-01-10","close":3776.605},{"date":"2020-01-13","close":3806.6802},{"date":"2020-01-14","close":3806.6802},{"date":"2020-01-15","close":3780.9011},{"date":"2020-01-16","close":3742.2332},{"date":"2020-01-17","close":3720.7507},{"date":"2020-01-20","close":3780.9011},{"date":"2020-01-21","close":3652.0071},{"date":"2020-01-22","close":3643.4141},{"date":"2020-01-23","close":3656.3035},{"date":"2020-01-28","close":3630.5244},{"date":"2020-01-29","close":3591.8562},{"date":"2020-01-30","close":3510.2231},{"date":"2020-01-31","close":3488.741},{"date":"2020-02-03","close":3419.9973},{"date":"2020-02-04","close":3578.967},{"date":"2020-02-05","close":3462.9617},{"date":"2020-02-06","close":3531.7058},{"date":"2020-02-07","close":3553.188},{"date":"2020-02-10","close":3561.7808},{"date":"2020-02-11","close":3510.2231},{"date":"2020-02-12","close":3514.5198},{"date":"2020-02-13","close":3544.595},{"date":"2020-02-14","close":3437.1829},{"date":"2020-02-17","close":3437.1829},{"date":"2020-02-18","close":3497.334},{"date":"2020-02-19","close":3488.741},{"date":"2020-02-20","close":3450.0725},{"date":"2020-02-21","close":3441.4795},{"date":"2020-02-24","close":3364.1431},{"date":"2020-02-25","close":3359.8462},{"date":"2020-02-26","close":3359.8462},{"date":"2020-02-27","close":3299.6958},{"date":"2020-02-28","close":3153.6155},{"date":"2020-03-02","close":3269.6206},{"date":"2020-03-03","close":3377.0322},{"date":"2020-03-04","close":3372.7358},{"date":"2020-03-05","close":3471.5547},{"date":"2020-03-06","close":3385.6252},{"date":"2020-03-09","close":3385.6252},{"date":"2020-03-10","close":3226.6558},{"date":"2020-03-11","close":3089.1682},{"date":"2020-03-12","close":3089.1682},{"date":"2020-03-13","close":2706.7817},{"date":"2020-03-16","close":2590.7769},{"date":"2020-03-17","close":2552.1082},{"date":"2020-03-18","close":2461.8823},{"date":"2020-03-19","close":2036.5308},{"date":"2020-03-20","close":2212.6868},{"date":"2020-03-23","close":1881.8578},{"date":"2020-03-24","close":2019.345},{"date":"2020-03-25","close":2191.2039},{"date":"2020-03-26","close":2302.9126},{"date":"2020-03-27","close":2320.0984},{"date":"2020-03-30","close":2268.5405},{"date":"2020-03-31","close":2350.1738},{"date":"2020-04-01","close":2363.0635},{"date":"2020-04-02","close":2479.0681},{"date":"2020-04-03","close":2569.2944},{"date":"2020-04-06","close":2646.6311},{"date":"2020-04-07","close":2732.5603},{"date":"2020-04-08","close":2741.1533},{"date":"2020-04-09","close":2998.9421},{"date":"2020-04-10","close":2835.6763},{"date":"2020-04-13","close":2689.5957},{"date":"2020-04-14","close":2788.4146},{"date":"2020-04-16","close":2788.4146},{"date":"2020-04-17","close":2882.9375},{"date":"2020-04-20","close":2857.1584},{"date":"2020-04-21","close":2779.8215},{"date":"2020-04-22","close":2775.5251},{"date":"2020-04-23","close":2766.9324},{"date":"2020-04-24","close":2741.1533},{"date":"2020-04-27","close":2805.6008},{"date":"2020-04-28","close":2827.083},{"date":"2020-04-29","close":2904.4197},{"date":"2020-05-04","close":2809.897},{"date":"2020-05-06","close":2852.8618},{"date":"2020-05-07","close":2990.3494},{"date":"2020-05-08","close":3007.5352},{"date":"2020-05-11","close":3162.2083},{"date":"2020-05-12","close":3149.3191},{"date":"2020-05-13","close":3192.2837},{"date":"2020-05-14","close":3102.0576},{"date":"2020-05-15","close":3093.4648},{"date":"2020-05-18","close":3050.5},{"date":"2020-05-19","close":3084.8718},{"date":"2020-05-20","close":3119.2437},{"date":"2020-05-21","close":3119.2437},{"date":"2020-05-22","close":3110.6506},{"date":"2020-05-25","close":3132.1331},{"date":"2020-05-26","close":3140.7258},{"date":"2020-05-27","close":3261.0273},{"date":"2020-05-28","close":3153.6155},{"date":"2020-05-29","close":3106.3542},{"date":"2020-06-01","close":3114.9473},{"date":"2020-06-02","close":3346.957},{"date":"2020-06-03","close":3394.2183},{"date":"2020-06-04","close":3359.8462},{"date":"2020-06-05","close":3312.5854},{"date":"2020-06-08","close":3368.4395},{"date":"2020-06-09","close":3364.1431},{"date":"2020-06-10","close":3291.1028},{"date":"2020-06-11","close":3286.8062},{"date":"2020-06-12","close":3183.6909},{"date":"2020-06-15","close":2947.3845},{"date":"2020-06-16","close":3089.1682},{"date":"2020-06-17","close":3222.3589},{"date":"2020-06-18","close":3192.2837},{"date":"2020-06-19","close":3127.8367},{"date":"2020-06-22","close":3084.8718},{"date":"2020-06-23","close":3140.7258},{"date":"2020-06-24","close":3170.8013},{"date":"2020-06-25","close":3136.4294},{"date":"2020-06-26","close":3153.6155},{"date":"2020-06-29","close":3187.9873},{"date":"2020-06-30","close":3209.4695},{"date":"2020-07-01","close":3110.6506},{"date":"2020-07-02","close":3179.3943},{"date":"2020-07-03","close":3179.3943},{"date":"2020-07-06","close":3256.731},{"date":"2020-07-07","close":3273.917},{"date":"2020-07-08","close":3381.3291},{"date":"2020-07-09","close":3312.5854},{"date":"2020-07-10","close":3505.927},{"date":"2020-07-13","close":3626.228},{"date":"2020-07-14","close":3462.9617},{"date":"2020-07-15","close":3566.0776},{"date":"2020-07-16","close":3591.8562},{"date":"2020-07-17","close":3729.3438},{"date":"2020-07-20","close":3617.6355},{"date":"2020-07-21","close":3609.0422},{"date":"2020-07-22","close":3828.1626},{"date":"2020-07-23","close":3694.9717},{"date":"2020-07-24","close":3841.0522},{"date":"2020-07-27","close":4094.5442},{"date":"2020-07-28","close":4305.0718},{"date":"2020-07-29","close":4025.801},{"date":"2020-07-30","close":4128.9165},{"date":"2020-07-31","close":4683.1616},{"date":"2020-08-03","close":4983.9155},{"date":"2020-08-04","close":5585.4224},{"date":"2020-08-05","close":5336.2271},{"date":"2020-08-06","close":5052.6587},{"date":"2020-08-07","close":5722.9102},{"date":"2020-08-10","close":5834.6182},{"date":"2020-08-11","close":6307.231},{"date":"2020-08-12","close":6650.9492},{"date":"2020-08-13","close":6539.2412},{"date":"2020-08-14","close":6479.0894},{"date":"2020-08-18","close":6101.0},{"date":"2020-08-19","close":6418.939},{"date":"2020-08-20","close":6418.939},{"date":"2020-08-21","close":7458.6875},{"date":"2020-08-24","close":6874.3657},{"date":"2020-08-25","close":6874.3657},{"date":"2020-08-26","close":6788.4365},{"date":"2020-08-27","close":6470.4971},{"date":"2020-08-28","close":6247.0796},{"date":"2020-08-31","close":5877.583},{"date":"2020-09-01","close":6058.0352},{"date":"2020-09-02","close":6118.1865},{"date":"2020-09-03","close":5722.9102},{"date":"2020-09-04","close":5774.4668},{"date":"2020-09-07","close":5826.0254},{"date":"2020-09-08","close":5585.4224},{"date":"2020-09-09","close":5362.0054},{"date":"2020-09-10","close":5319.041},{"date":"2020-09-11","close":5258.8901},{"date":"2020-09-14","close":5344.8198},{"date":"2020-09-15","close":5250.2974},{"date":"2020-09-16","close":5181.5537},{"date":"2020-09-17","close":5095.6235},{"date":"2020-09-18","close":5001.1016},{"date":"2020-09-21","close":4889.3926},{"date":"2020-09-22","close":4631.604},{"date":"2020-09-23","close":4717.5332},{"date":"2020-09-24","close":4442.5591},{"date":"2020-09-25","close":4511.3027},{"date":"2020-09-28","close":4597.2324},{"date":"2020-09-29","close":4597.2324},{"date":"2020-10-05","close":4648.79},{"date":"2020-10-06","close":4674.5688},{"date":"2020-10-07","close":4726.127},{"date":"2020-10-08","close":4665.9761},{"date":"2020-10-12","close":4605.8252},{"date":"2020-10-13","close":4537.0811},{"date":"2020-10-14","close":4502.71},{"date":"2020-10-15","close":4459.7446},{"date":"2020-10-16","close":4365.2227},{"date":"2020-10-19","close":4150.3984},{"date":"2020-10-20","close":4257.811},{"date":"2020-10-21","close":4476.9307},{"date":"2020-10-22","close":4665.9761},{"date":"2020-10-23","close":4502.71},{"date":"2020-10-26","close":4154.6953},{"date":"2020-10-27","close":4240.6245},{"date":"2020-10-28","close":4296.4795},{"date":"2020-10-29","close":4176.1772},{"date":"2020-10-30","close":4077.3582},{"date":"2020-11-02","close":4107.4336},{"date":"2020-11-03","close":4322.2578},{"date":"2020-11-04","close":4451.1523},{"date":"2020-11-05","close":4468.3379},{"date":"2020-11-06","close":4287.8862},{"date":"2020-11-09","close":4511.3027},{"date":"2020-11-10","close":4425.3735},{"date":"2020-11-11","close":4330.8511},{"date":"2020-11-12","close":4459.7446},{"date":"2020-11-13","close":4416.7803},{"date":"2020-11-16","close":4537.0811},{"date":"2020-11-17","close":4322.2578},{"date":"2020-11-18","close":4373.8159},{"date":"2020-11-19","close":4416.7803},{"date":"2020-11-20","close":4648.79},{"date":"2020-11-23","close":4545.6743},{"date":"2020-11-24","close":4545.6743},{"date":"2020-11-25","close":4348.0366},{"date":"2020-11-26","close":4416.7803},{"date":"2020-11-27","close":4391.0015},{"date":"2020-11-30","close":4365.2227},{"date":"2020-12-01","close":4373.8159},{"date":"2020-12-02","close":4382.4077},{"date":"2020-12-03","close":4305.0718},{"date":"2020-12-04","close":4287.8862},{"date":"2020-12-07","close":4171.8809},{"date":"2020-12-08","close":4124.6196},{"date":"2020-12-09","close":4154.6953},{"date":"2020-12-10","close":4116.0269},{"date":"2020-12-11","close":4176.1772},{"date":"2020-12-14","close":4107.4336},{"date":"2020-12-15","close":4073.0615},{"date":"2020-12-16","close":4141.8057},{"date":"2020-12-17","close":4201.9565},{"date":"2020-12-18","close":4223.4385},{"date":"2020-12-21","close":4158.9912},{"date":"2020-12-22","close":3991.4287},{"date":"2020-12-23","close":4034.3938},{"date":"2020-12-24","close":4047.2827},{"date":"2020-12-28","close":4094.5442},{"date":"2020-12-29","close":4114.562},{"date":"2020-12-30","close":4189.6934},{"date":"2021-01-04","close":4220.6299},{"date":"2021-01-05","close":4331.1177},{"date":"2021-01-06","close":4353.2153},{"date":"2021-01-07","close":4331.1177},{"date":"2021-01-08","close":4397.4111},{"date":"2021-01-11","close":4362.0547},{"date":"2021-01-12","close":4331.1177},{"date":"2021-01-13","close":4335.5376},{"date":"2021-01-14","close":4379.7324},{"date":"2021-01-15","close":4552.0938},{"date":"2021-01-18","close":4428.3472},{"date":"2021-01-19","close":4472.5425},{"date":"2021-01-20","close":4543.2549},{"date":"2021-01-21","close":4543.2549},{"date":"2021-01-22","close":4481.3813},{"date":"2021-01-25","close":4596.2891},{"date":"2021-01-26","close":4525.5767},{"date":"2021-01-27","close":4578.6104},{"date":"2021-01-28","close":4419.5078},{"date":"2021-01-29","close":4552.0938},{"date":"2021-02-01","close":4507.8979},{"date":"2021-02-02","close":4596.2891},{"date":"2021-02-03","close":4569.7715},{"date":"2021-02-04","close":4720.0347},{"date":"2021-02-05","close":4764.23},{"date":"2021-02-08","close":5144.3076},{"date":"2021-02-09","close":5153.1465},{"date":"2021-02-10","close":5002.8833},{"date":"2021-02-15","close":4985.2056},{"date":"2021-02-16","close":5391.8003},{"date":"2021-02-17","close":5285.731},{"date":"2021-02-18","close":5161.9854},{"date":"2021-02-19","close":5568.5801},{"date":"2021-02-22","close":5427.1558},{"date":"2021-02-23","close":5444.834},{"date":"2021-02-24","close":4949.8491},{"date":"2021-02-25","close":5144.3076},{"date":"2021-02-26","close":4826.103},{"date":"2021-03-02","close":4773.0688},{"date":"2021-03-03","close":4808.4248},{"date":"2021-03-04","close":4808.4248},{"date":"2021-03-05","close":4684.6792},{"date":"2021-03-08","close":4658.1611},{"date":"2021-03-09","close":4507.8979},{"date":"2021-03-10","close":4437.1865},{"date":"2021-03-11","close":4569.7715},{"date":"2021-03-12","close":4631.6445},{"date":"2021-03-15","close":4658.1611},{"date":"2021-03-16","close":4755.3906},{"date":"2021-03-17","close":4711.1958},{"date":"2021-03-18","close":4684.6792},{"date":"2021-03-19","close":4622.8057},{"date":"2021-03-22","close":4613.9668},{"date":"2021-03-23","close":4481.3813},{"date":"2021-03-24","close":4560.9321},{"date":"2021-03-25","close":4640.4839},{"date":"2021-03-26","close":4552.0938},{"date":"2021-03-29","close":4534.4155},{"date":"2021-03-30","close":4728.8735},{"date":"2021-03-31","close":4711.1958},{"date":"2021-04-01","close":4755.3906},{"date":"2021-04-02","close":5047.0781},{"date":"2021-04-05","close":5179.6631},{"date":"2021-04-06","close":5082.4346},{"date":"2021-04-07","close":5047.0781},{"date":"2021-04-08","close":5002.8833},{"date":"2021-04-09","close":4976.3662},{"date":"2021-04-12","close":4985.2056},{"date":"2021-04-13","close":5038.2388},{"date":"2021-04-14","close":5259.2144},{"date":"2021-04-15","close":5294.5703},{"date":"2021-04-16","close":5250.3755},{"date":"2021-04-19","close":5338.7661},{"date":"2021-04-20","close":5268.0537},{"date":"2021-04-21","close":5117.79},{"date":"2021-04-22","close":5206.1802},{"date":"2021-04-23","close":5108.9512},{"date":"2021-04-26","close":5179.6631},{"date":"2021-04-27","close":5082.4346},{"date":"2021-04-28","close":4879.1372},{"date":"2021-04-29","close":4914.4932},{"date":"2021-04-30","close":4896.8145},{"date":"2021-05-03","close":4941.0098},{"date":"2021-05-04","close":4887.9761},{"date":"2021-05-06","close":5011.7222},{"date":"2021-05-07","close":5047.0781},{"date":"2021-05-10","close":5055.917},{"date":"2021-05-11","close":5047.0781},{"date":"2021-05-12","close":5117.79},{"date":"2021-05-13","close":4976.3662},{"date":"2021-05-14","close":4958.688},{"date":"2021-05-17","close":4852.6196},{"date":"2021-05-18","close":4879.1372},{"date":"2021-05-20","close":4896.8145},{"date":"2021-05-21","close":4879.1372},{"date":"2021-05-24","close":4773.0688},{"date":"2021-05-25","close":4914.4932},{"date":"2021-05-26","close":4932.1714},{"date":"2021-05-27","close":4932.1714},{"date":"2021-05-28","close":4932.1714},{"date":"2021-05-31","close":5064.7563},{"date":"2021-06-01","close":5047.0781},{"date":"2021-06-02","close":5029.4004},{"date":"2021-06-03","close":5091.2729},{"date":"2021-06-04","close":5135.4678},{"date":"2021-06-07","close":5153.1465},{"date":"2021-06-08","close":5126.6294},{"date":"2021-06-09","close":5038.2388},{"date":"2021-06-10","close":5091.2729},{"date":"2021-06-11","close":5117.79},{"date":"2021-06-14","close":5161.9854},{"date":"2021-06-15","close":5117.79},{"date":"2021-06-16","close":5126.6294},{"date":"2021-06-17","close":5188.502},{"date":"2021-06-18","close":5268.0537},{"date":"2021-06-21","close":5568.5801},{"date":"2021-06-22","close":5922.1406},{"date":"2021-06-23","close":5877.9458},{"date":"2021-06-24","close":5842.5898},{"date":"2021-06-25","close":5780.7168},{"date":"2021-06-28","close":5656.9707},{"date":"2021-06-29","close":5745.3608},{"date":"2021-06-30","close":5710.0044},{"date":"2021-07-01","close":5612.7754},{"date":"2021-07-02","close":5603.9365},{"date":"2021-07-05","close":5533.2246},{"date":"2021-07-06","close":5489.0293},{"date":"2021-07-07","close":5665.8091},{"date":"2021-07-08","close":5365.2832},{"date":"2021-07-09","close":5453.6729},{"date":"2021-07-12","close":5648.1318},{"date":"2021-07-13","close":5665.8091},{"date":"2021-07-14","close":6125.438},{"date":"2021-07-15","close":7345.2231},{"date":"2021-07-16","close":6744.1694},{"date":"2021-07-19","close":6204.9893},{"date":"2021-07-20","close":6231.5063},{"date":"2021-07-21","close":6328.7363},{"date":"2021-07-22","close":6885.5938},{"date":"2021-07-23","close":6938.6274},{"date":"2021-07-26","close":6425.9653},{"date":"2021-07-27","close":6452.4819},{"date":"2021-07-28","close":6178.4727},{"date":"2021-07-29","close":6028.209},{"date":"2021-07-30","close":6196.1499},{"date":"2021-08-02","close":7778.3345},{"date":"2021-08-03","close":7239.1543},{"date":"2021-08-04","close":6832.5596},{"date":"2021-08-05","close":6894.4326},{"date":"2021-08-06","close":6629.2617},{"date":"2021-08-09","close":6364.0918},{"date":"2021-08-10","close":6275.7017},{"date":"2021-08-11","close":6019.3701},{"date":"2021-08-12","close":5939.8193},{"date":"2021-08-13","close":5851.4292},{"date":"2021-08-17","close":5621.6143},{"date":"2021-08-18","close":5639.2925},{"date":"2021-08-19","close":5259.2144},{"date":"2021-08-20","close":4994.0439},{"date":"2021-08-23","close":5108.9512},{"date":"2021-08-24","close":5285.731},{"date":"2021-08-25","close":5329.9268},{"date":"2021-08-26","close":5303.4097},{"date":"2021-08-27","close":5303.4097},{"date":"2021-08-30","close":5312.249},{"date":"2021-08-31","close":5356.4438},{"date":"2021-09-01","close":5400.6392},{"date":"2021-09-02","close":5338.7661},{"date":"2021-09-03","close":5400.6392},{"date":"2021-09-06","close":5382.9609},{"date":"2021-09-07","close":5984.0137},{"date":"2021-09-08","close":6143.1157},{"date":"2021-09-09","close":6275.7017},{"date":"2021-09-10","close":6284.5405},{"date":"2021-09-13","close":6143.1157},{"date":"2021-09-14","close":6001.6914},{"date":"2021-09-15","close":5833.7505},{"date":"2021-09-16","close":5913.3018},{"date":"2021-09-17","close":5559.7417},{"date":"2021-09-23","close":5365.2832},{"date":"2021-09-24","close":5206.1802},{"date":"2021-09-27","close":5223.8589},{"date":"2021-09-28","close":5126.6294},{"date":"2021-09-29","close":5055.917},{"date":"2021-09-30","close":4994.0439},{"date":"2021-10-01","close":4852.6196},{"date":"2021-10-05","close":4446.0259},{"date":"2021-10-06","close":4242.7275},{"date":"2021-10-07","close":4481.3813},{"date":"2021-10-08","close":4490.2202},{"date":"2021-10-12","close":4826.103},{"date":"2021-10-13","close":4728.8735},{"date":"2021-10-14","close":4834.9424},{"date":"2021-10-15","close":4852.6196},{"date":"2021-10-18","close":4843.7808},{"date":"2021-10-19","close":4896.8145},{"date":"2021-10-20","close":4870.2979},{"date":"2021-10-21","close":4781.9082},{"date":"2021-10-22","close":4773.0688},{"date":"2021-10-25","close":4852.6196},{"date":"2021-10-26","close":4941.0098},{"date":"2021-10-27","close":4861.459},{"date":"2021-10-28","close":4817.2637},{"date":"2021-10-29","close":4808.4248},{"date":"2021-11-01","close":4790.7471},{"date":"2021-11-02","close":4905.6543},{"date":"2021-11-03","close":4799.5854},{"date":"2021-11-04","close":4720.0347},{"date":"2021-11-05","close":4525.5767},{"date":"2021-11-08","close":4640.4839},{"date":"2021-11-09","close":4560.9321},{"date":"2021-11-10","close":4437.1865},{"date":"2021-11-11","close":4353.2153},{"date":"2021-11-12","close":4463.7031},{"date":"2021-11-15","close":4622.8057},{"date":"2021-11-16","close":4613.9668},{"date":"2021-11-17","close":4596.2891},{"date":"2021-11-18","close":4569.7715},{"date":"2021-11-19","close":4675.8398},{"date":"2021-11-22","close":4737.7129},{"date":"2021-11-23","close":4684.6792},{"date":"2021-11-24","close":4658.1611},{"date":"2021-11-25","close":4569.7715},{"date":"2021-11-26","close":4397.4111},{"date":"2021-11-29","close":4286.9229},{"date":"2021-11-30","close":4035.0107},{"date":"2021-12-01","close":4167.5962},{"date":"2021-12-02","close":4353.2153},{"date":"2021-12-03","close":4437.1865},{"date":"2021-12-06","close":4463.7031},{"date":"2021-12-07","close":4507.8979},{"date":"2021-12-08","close":4463.7031},{"date":"2021-12-09","close":4525.5767},{"date":"2021-12-10","close":4534.4155},{"date":"2021-12-13","close":4613.9668},{"date":"2021-12-14","close":4552.0938},{"date":"2021-12-15","close":4507.8979},{"date":"2021-12-16","close":4587.4492},{"date":"2021-12-17","close":4587.4492},{"date":"2021-12-20","close":4472.5425},{"date":"2021-12-21","close":4507.8979},{"date":"2021-12-22","close":4675.8398},{"date":"2021-12-23","close":4658.1611},{"date":"2021-12-24","close":4711.1958},{"date":"2021-12-27","close":4799.5854},{"date":"2021-12-28","close":4808.4248},{"date":"2021-12-29","close":4896.2358},{"date":"2021-12-30","close":4923.4878},{"date":"2022-01-03","close":5017.0},{"date":"2022-01-04","close":4959.8232},{"date":"2022-01-05","close":4968.9072},{"date":"2022-01-06","close":4878.0679},{"date":"2022-01-07","close":4950.7397},{"date":"2022-01-10","close":5305.0127},{"date":"2022-01-11","close":5141.5024},{"date":"2022-01-12","close":5386.7681},{"date":"2022-01-13","close":5768.293},{"date":"2022-01-14","close":5432.188},{"date":"2022-01-17","close":7058.2104},{"date":"2022-01-18","close":7058.2104},{"date":"2022-01-19","close":6204.3213},{"date":"2022-01-20","close":6522.2583},{"date":"2022-01-21","close":6086.23},{"date":"2022-01-24","close":5877.3003},{"date":"2022-01-25","close":5513.9429},{"date":"2022-01-26","close":5513.9429},{"date":"2022-01-27","close":4705.4741},{"date":"2022-01-28","close":4705.4741},{"date":"2022-02-03","close":4796.313},{"date":"2022-02-04","close":4950.7397},{"date":"2022-02-07","close":5023.4111},{"date":"2022-02-08","close":5023.4111},{"date":"2022-02-09","close":5023.4111},{"date":"2022-02-10","close":5005.2432},{"date":"2022-02-11","close":4959.8232},{"date":"2022-02-14","close":4705.4741},{"date":"2022-02-15","close":4660.0537},{"date":"2022-02-16","close":4887.1523},{"date":"2022-02-17","close":4923.4878},{"date":"2022-02-18","close":5005.2432},{"date":"2022-02-21","close":5005.2432},{"date":"2022-02-22","close":5005.2432},{"date":"2022-02-23","close":5005.2432},{"date":"2022-02-24","close":4832.6484},{"date":"2022-02-25","close":4932.5718},{"date":"2022-02-28","close":4932.5718},{"date":"2022-03-02","close":4987.0757},{"date":"2022-03-03","close":5168.7539},{"date":"2022-03-04","close":5168.7539},{"date":"2022-03-07","close":4959.8232},{"date":"2022-03-08","close":4823.5649},{"date":"2022-03-10","close":4823.5649},{"date":"2022-03-11","close":4823.5649},{"date":"2022-03-14","close":4687.3057},{"date":"2022-03-15","close":4687.3057},{"date":"2022-03-16","close":4823.5649},{"date":"2022-03-17","close":4823.5649},{"date":"2022-03-18","close":5041.5791},{"date":"2022-03-21","close":5041.5791},{"date":"2022-03-22","close":5132.418},{"date":"2022-03-23","close":5077.9146},{"date":"2022-03-24","close":5141.5024},{"date":"2022-03-25","close":5205.0894},{"date":"2022-03-28","close":5141.5024},{"date":"2022-03-29","close":5159.6699},{"date":"2022-03-30","close":5123.3345},{"date":"2022-03-31","close":5168.7539},{"date":"2022-04-01","close":5123.3345},{"date":"2022-04-04","close":5150.5864},{"date":"2022-04-05","close":5177.8374},{"date":"2022-04-06","close":5096.0825},{"date":"2022-04-07","close":4959.8232},{"date":"2022-04-08","close":4977.9912},{"date":"2022-04-11","close":4977.9912},{"date":"2022-04-12","close":4968.9072},{"date":"2022-04-13","close":5077.9146},{"date":"2022-04-14","close":5159.6699},{"date":"2022-04-15","close":5277.7607},{"date":"2022-04-18","close":5223.2578},{"date":"2022-04-19","close":5277.7607},{"date":"2022-04-20","close":5314.0967},{"date":"2022-04-21","close":5441.2715},{"date":"2022-04-22","close":5323.1807},{"date":"2022-04-25","close":5168.7539},{"date":"2022-04-26","close":5432.188},{"date":"2022-04-27","close":5613.8662},{"date":"2022-04-28","close":5332.2646},{"date":"2022-04-29","close":5423.104},{"date":"2022-05-02","close":5468.5234},{"date":"2022-05-03","close":5477.6074},{"date":"2022-05-04","close":5386.7681},{"date":"2022-05-06","close":5268.6772},{"date":"2022-05-09","close":5211.0},{"date":"2022-05-10","close":5005.2432},{"date":"2022-05-11","close":5023.4111},{"date":"2022-05-12","close":4887.1523},{"date":"2022-05-13","close":4987.0757},{"date":"2022-05-16","close":5077.9146},{"date":"2022-05-17","close":5205.0894},{"date":"2022-05-18","close":5305.0127},{"date":"2022-05-19","close":5305.0127},{"date":"2022-05-20","close":5259.5933},{"date":"2022-05-23","close":5286.8447},{"date":"2022-05-24","close":5132.418},{"date":"2022-05-25","close":5214.1733},{"date":"2022-05-26","close":5250.5093},{"date":"2022-05-27","close":5295.9287},{"date":"2022-05-30","close":5395.8516},{"date":"2022-05-31","close":5404.936},{"date":"2022-06-02","close":5495.7749},{"date":"2022-06-03","close":5414.0195},{"date":"2022-06-07","close":5477.6074},{"date":"2022-06-08","close":5377.6841},{"date":"2022-06-09","close":5305.0127},{"date":"2022-06-10","close":5277.7607},{"date":"2022-06-13","close":4841.7329},{"date":"2022-06-14","close":4968.9072},{"date":"2022-06-15","close":4623.7183},{"date":"2022-06-16","close":5268.6772},{"date":"2022-06-17","close":4987.0757},{"date":"2022-06-20","close":4614.6343},{"date":"2022-06-21","close":4605.5508},{"date":"2022-06-22","close":4296.6973},{"date":"2022-06-23","close":4019.6372},{"date":"2022-06-24","close":4160.438},{"date":"2022-06-27","close":4414.7881},{"date":"2022-06-28","close":4387.5361},{"date":"2022-06-29","close":4419.3296},{"date":"2022-06-30","close":4119.5605},{"date":"2022-07-01","close":3987.8435},{"date":"2022-07-04","close":3906.0884},{"date":"2022-07-05","close":4087.7666},{"date":"2022-07-06","close":4105.9346},{"date":"2022-07-07","close":4219.4839},{"date":"2022-07-08","close":4233.1099},{"date":"2022-07-11","close":4305.7808},{"date":"2022-07-12","close":4133.1865},{"date":"2022-07-13","close":4192.2319},{"date":"2022-07-14","close":4214.9414},{"date":"2022-07-15","close":4151.354},{"date":"2022-07-18","close":4464.7495},{"date":"2022-07-19","close":4410.2461},{"date":"2022-07-20","close":4446.5815},{"date":"2022-07-21","close":4473.834},{"date":"2022-07-22","close":4478.3755},{"date":"2022-07-25","close":4523.7949},{"date":"2022-07-26","close":4446.5815},{"date":"2022-07-27","close":4464.7495},{"date":"2022-07-28","close":4505.6274},{"date":"2022-07-29","close":4541.9629},{"date":"2022-08-01","close":4560.1309},{"date":"2022-08-02","close":4560.1309},{"date":"2022-08-03","close":4650.9702},{"date":"2022-08-04","close":4650.9702},{"date":"2022-08-05","close":4678.2217},{"date":"2022-08-08","close":4632.8027},{"date":"2022-08-09","close":4587.3828},{"date":"2022-08-10","close":4492.0015},{"date":"2022-08-11","close":4560.1309},{"date":"2022-08-12","close":4660.0537},{"date":"2022-08-16","close":4569.2144},{"date":"2022-08-17","close":4460.2075},{"date":"2022-08-18","close":4410.2461},{"date":"2022-08-19","close":4405.7041},{"date":"2022-08-22","close":4205.8579},{"date":"2022-08-23","close":4128.644},{"date":"2022-08-24","close":4237.6514},{"date":"2022-08-25","close":4319.4062},{"date":"2022-08-26","close":4301.2388},{"date":"2022-08-29","close":4142.27},{"date":"2022-08-30","close":4237.6514},{"date":"2022-08-31","close":4246.7354},{"date":"2022-09-01","close":4124.1025},{"date":"2022-09-02","close":4169.522},{"date":"2022-09-05","close":4169.522},{"date":"2022-09-06","close":4260.3608},{"date":"2022-09-07","close":4178.606},{"date":"2022-09-08","close":4178.606},{"date":"2022-09-13","close":4287.6128},{"date":"2022-09-14","close":4251.2773},{"date":"2022-09-15","close":4233.1099},{"date":"2022-09-16","close":4160.438},{"date":"2022-09-19","close":4105.9346},{"date":"2022-09-20","close":4124.1025},{"date":"2022-09-21","close":4096.8506},{"date":"2022-09-22","close":4060.5149},{"date":"2022-09-23","close":4015.0952},{"date":"2022-09-26","close":3724.4097},{"date":"2022-09-27","close":3692.616},{"date":"2022-09-28","close":3642.6543},{"date":"2022-09-29","close":3633.5703},{"date":"2022-09-30","close":3597.2349},{"date":"2022-10-04","close":3724.4097},{"date":"2022-10-05","close":3656.28},{"date":"2022-10-06","close":3738.0356},{"date":"2022-10-07","close":3760.7451},{"date":"2022-10-11","close":3470.0598},{"date":"2022-10-12","close":3456.4338},{"date":"2022-10-13","close":3247.5034},{"date":"2022-10-14","close":3433.7241},{"date":"2022-10-17","close":3533.6472},{"date":"2022-10-18","close":3647.1965},{"date":"2022-10-19","close":3579.0669},{"date":"2022-10-20","close":3497.3115},{"date":"2022-10-21","close":3442.8081},{"date":"2022-10-24","close":3510.9373},{"date":"2022-10-25","close":3574.5249},{"date":"2022-10-26","close":3565.4409},{"date":"2022-10-27","close":3638.1125},{"date":"2022-10-28","close":3579.0669},{"date":"2022-10-31","close":3660.8223},{"date":"2022-11-01","close":3706.2417},{"date":"2022-11-02","close":3701.7},{"date":"2022-11-03","close":3678.99},{"date":"2022-11-04","close":3633.5703},{"date":"2022-11-07","close":3706.2417},{"date":"2022-11-08","close":3756.2036},{"date":"2022-11-09","close":3874.2944},{"date":"2022-11-10","close":3837.9587},{"date":"2022-11-11","close":3906.0884},{"date":"2022-11-14","close":3996.9275},{"date":"2022-11-15","close":3974.2175},{"date":"2022-11-16","close":3974.2175},{"date":"2022-11-17","close":3915.1719},{"date":"2022-11-18","close":3915.1719},{"date":"2022-11-21","close":3783.4551},{"date":"2022-11-22","close":3774.3711},{"date":"2022-11-23","close":3869.7524},{"date":"2022-11-24","close":3910.6299},{"date":"2022-11-25","close":3869.7524},{"date":"2022-11-28","close":3769.8291},{"date":"2022-11-29","close":3828.8748},{"date":"2022-11-30","close":3847.0427},{"date":"2022-12-01","close":3919.7141},{"date":"2022-12-02","close":3915.1719},{"date":"2022-12-05","close":3906.0884},{"date":"2022-12-06","close":3874.2944},{"date":"2022-12-07","close":3865.2104},{"date":"2022-12-08","close":3801.6233},{"date":"2022-12-09","close":3837.9587},{"date":"2022-12-12","close":3792.5391},{"date":"2022-12-13","close":3833.4167},{"date":"2022-12-14","close":3906.0884},{"date":"2022-12-15","close":3901.5461},{"date":"2022-12-16","close":3851.5845},{"date":"2022-12-19","close":3819.7908},{"date":"2022-12-20","close":3797.0811},{"date":"2022-12-21","close":3738.0356},{"date":"2022-12-22","close":3747.1194},{"date":"2022-12-23","close":3647.1965},{"date":"2022-12-26","close":3610.8606},{"date":"2022-12-27","close":3683.532},{"date":"2022-12-28","close":3697.113},{"date":"2022-12-29","close":3650.314},{"date":"2023-01-02","close":3584.7954},{"date":"2023-01-03","close":3584.7954},{"date":"2023-01-04","close":3617.5549},{"date":"2023-01-05","close":3659.6738},{"date":"2023-01-06","close":3692.4331},{"date":"2023-01-09","close":3771.9912},{"date":"2023-01-10","close":3781.3508},{"date":"2023-01-11","close":3832.8298},{"date":"2023-01-12","close":3814.1104},{"date":"2023-01-13","close":3856.229},{"date":"2023-01-16","close":3837.5095},{"date":"2023-01-17","close":3884.3086},{"date":"2023-01-18","close":3888.9885},{"date":"2023-01-19","close":3856.229},{"date":"2023-01-20","close":3959.1868},{"date":"2023-01-25","close":4015.3455},{"date":"2023-01-26","close":4038.7449},{"date":"2023-01-27","close":4137.0229},{"date":"2023-01-30","close":4020.0254},{"date":"2023-01-31","close":4024.7053},{"date":"2023-02-01","close":4080.864},{"date":"2023-02-02","close":4127.6631},{"date":"2023-02-03","close":4137.0229},{"date":"2023-02-06","close":4085.5437},{"date":"2023-02-07","close":4118.3032},{"date":"2023-02-08","close":4174.4619},{"date":"2023-02-09","close":4258.6997},{"date":"2023-02-10","close":4165.1021},{"date":"2023-02-13","close":4137.0229},{"date":"2023-02-14","close":4272.7397},{"date":"2023-02-15","close":4455.2549},{"date":"2023-02-16","close":4352.2974},{"date":"2023-02-17","close":4230.6201},{"date":"2023-02-20","close":4230.6201},{"date":"2023-02-21","close":4277.4194},{"date":"2023-02-22","close":4211.9009},{"date":"2023-02-23","close":4225.9404},{"date":"2023-02-24","close":4230.6201},{"date":"2023-02-27","close":4127.6631},{"date":"2023-02-28","close":4155.7422},{"date":"2023-03-02","close":4179.1416},{"date":"2023-03-03","close":4193.1812},{"date":"2023-03-06","close":4422.4961},{"date":"2023-03-07","close":4534.8135},{"date":"2023-03-08","close":4413.1362},{"date":"2023-03-09","close":4338.2578},{"date":"2023-03-10","close":4216.5806},{"date":"2023-03-13","close":4202.541},{"date":"2023-03-14","close":3991.9458},{"date":"2023-03-15","close":4113.6235},{"date":"2023-03-16","close":4132.3428},{"date":"2023-03-17","close":4235.3003},{"date":"2023-03-20","close":4239.98},{"date":"2023-03-21","close":4165.1021},{"date":"2023-03-22","close":4108.9429},{"date":"2023-03-23","close":3949.8271},{"date":"2023-03-24","close":4043.4248},{"date":"2023-03-27","close":4113.6235},{"date":"2023-03-28","close":4118.3032},{"date":"2023-03-29","close":4169.7817},{"date":"2023-03-30","close":4553.5327},{"date":"2023-03-31","close":4286.7793},{"date":"2023-04-03","close":4389.7368},{"date":"2023-04-04","close":4389.7368},{"date":"2023-04-05","close":4352.2974},{"date":"2023-04-06","close":4193.1812},{"date":"2023-04-07","close":4338.2578},{"date":"2023-04-10","close":4211.9009},{"date":"2023-04-11","close":4319.5381},{"date":"2023-04-12","close":4347.6177},{"date":"2023-04-13","close":4291.459},{"date":"2023-04-14","close":4328.8979},{"date":"2023-04-17","close":4310.1787},{"date":"2023-04-18","close":4230.6201},{"date":"2023-04-19","close":4268.0596},{"date":"2023-04-20","close":4127.6631},{"date":"2023-04-21","close":4010.6658},{"date":"2023-04-24","close":3917.0676},{"date":"2023-04-25","close":3917.0676},{"date":"2023-04-26","close":3846.8694},{"date":"2023-04-27","close":3865.5889},{"date":"2023-04-28","close":3814.1104},{"date":"2023-05-02","close":3865.5889},{"date":"2023-05-03","close":3931.1074},{"date":"2023-05-04","close":3860.9089},{"date":"2023-05-08","close":3949.8271},{"date":"2023-05-09","close":3842.1895},{"date":"2023-05-10","close":3860.9089},{"date":"2023-05-11","close":3907.708},{"date":"2023-05-12","close":3907.708},{"date":"2023-05-15","close":3748.5918},{"date":"2023-05-16","close":3701.7927},{"date":"2023-05-17","close":3795.3906},{"date":"2023-05-18","close":3837.5095},{"date":"2023-05-19","close":3921.7476},{"date":"2023-05-22","close":3973.2263},{"date":"2023-05-23","close":3935.7874},{"date":"2023-05-24","close":3893.6682},{"date":"2023-05-25","close":3921.7476},{"date":"2023-05-26","close":3912.3879},{"date":"2023-05-30","close":4174.4619},{"date":"2023-05-31","close":4511.4136},{"date":"2023-06-01","close":4455.2549},{"date":"2023-06-02","close":4371.0171},{"date":"2023-06-05","close":4375.6968},{"date":"2023-06-07","close":4300.8188},{"date":"2023-06-08","close":4385.0566},{"date":"2023-06-09","close":4389.7368},{"date":"2023-06-12","close":4352.2974},{"date":"2023-06-13","close":4445.8955},{"date":"2023-06-14","close":4459.9351},{"date":"2023-06-15","close":4492.6938},{"date":"2023-06-16","close":4431.856},{"date":"2023-06-19","close":4464.6147},{"date":"2023-06-20","close":4403.7764},{"date":"2023-06-21","close":4338.2578},{"date":"2023-06-22","close":4254.02},{"date":"2023-06-23","close":4361.6572},{"date":"2023-06-26","close":4282.0991},{"date":"2023-06-27","close":4249.3403},{"date":"2023-06-28","close":4319.5381},{"date":"2023-06-29","close":4352.2974},{"date":"2023-06-30","close":4356.9771},{"date":"2023-07-03","close":4399.0967},{"date":"2023-07-04","close":4450.5752},{"date":"2023-07-05","close":4441.2153},{"date":"2023-07-06","close":4282.0991},{"date":"2023-07-07","close":4249.3403},{"date":"2023-07-10","close":4300.8188},{"date":"2023-07-11","close":4310.1787},{"date":"2023-07-12","close":4342.9375},{"date":"2023-07-13","close":4478.6543},{"date":"2023-07-14","close":5821.7832},{"date":"2023-07-17","close":5456.7515},{"date":"2023-07-18","close":5372.5137},{"date":"2023-07-19","close":5073.0005},{"date":"2023-07-20","close":5101.0801},{"date":"2023-07-21","close":4867.0854},{"date":"2023-07-24","close":4810.9268},{"date":"2023-07-25","close":4553.5327},{"date":"2023-07-26","close":4324.2183},{"date":"2023-07-27","close":4417.8159},{"date":"2023-07-28","close":4506.7339},{"date":"2023-07-31","close":4525.4531},{"date":"2023-08-01","close":4581.6123},{"date":"2023-08-02","close":4385.0566},{"date":"2023-08-03","close":4347.6177},{"date":"2023-08-04","close":4314.8584},{"date":"2023-08-07","close":4408.4565},{"date":"2023-08-08","close":4310.1787},{"date":"2023-08-09","close":4361.6572},{"date":"2023-08-10","close":4249.3403},{"date":"2023-08-11","close":4258.6997},{"date":"2023-08-14","close":4118.3032},{"date":"2023-08-16","close":3935.7874},{"date":"2023-08-17","close":3991.9458},{"date":"2023-08-18","close":4328.8979},{"date":"2023-08-21","close":4553.5327},{"date":"2023-08-22","close":4104.2632},{"date":"2023-08-23","close":4239.98},{"date":"2023-08-24","close":4216.5806},{"date":"2023-08-25","close":4005.9858},{"date":"2023-08-28","close":4029.3853},{"date":"2023-08-29","close":4062.1443},{"date":"2023-08-30","close":4118.3032},{"date":"2023-08-31","close":3991.9458},{"date":"2023-09-01","close":4076.1843},{"date":"2023-09-04","close":4094.9036},{"date":"2023-09-05","close":4197.8608},{"date":"2023-09-06","close":4094.9036},{"date":"2023-09-07","close":4005.9858},{"date":"2023-09-08","close":3973.2263},{"date":"2023-09-11","close":3973.2263},{"date":"2023-09-12","close":3940.4673},{"date":"2023-09-13","close":3823.47},{"date":"2023-09-14","close":3935.7874},{"date":"2023-09-15","close":3949.8271},{"date":"2023-09-18","close":3828.1499},{"date":"2023-09-19","close":3809.4304},{"date":"2023-09-20","close":3767.3113},{"date":"2023-09-21","close":3701.7927},{"date":"2023-09-22","close":3659.6738},{"date":"2023-09-25","close":3645.634},{"date":"2023-09-26","close":3566.0759},{"date":"2023-09-27","close":3659.6738},{"date":"2023-10-04","close":3528.637},{"date":"2023-10-05","close":3458.4387},{"date":"2023-10-06","close":3589.4756},{"date":"2023-10-10","close":3523.957},{"date":"2023-10-11","close":3547.3564},{"date":"2023-10-12","close":3608.1951},{"date":"2023-10-13","close":3594.1555},{"date":"2023-10-16","close":3481.8379},{"date":"2023-10-17","close":3575.4358},{"date":"2023-10-18","close":3561.396},{"date":"2023-10-19","close":3411.6396},{"date":"2023-10-20","close":3299.3223},{"date":"2023-10-23","close":3299.3223},{"date":"2023-10-24","close":3369.5205},{"date":"2023-10-25","close":3397.6001},{"date":"2023-10-26","close":3364.8406},{"date":"2023-10-27","close":3294.6423},{"date":"2023-10-30","close":3392.9202},{"date":"2023-10-31","close":3261.8833},{"date":"2023-11-01","close":3463.1184},{"date":"2023-11-02","close":3654.9939},{"date":"2023-11-03","close":3636.2744},{"date":"2023-11-06","close":3664.3538},{"date":"2023-11-07","close":3673.7136},{"date":"2023-11-08","close":3598.8354},{"date":"2023-11-09","close":3608.1951},{"date":"2023-11-10","close":3631.5945},{"date":"2023-11-13","close":3528.637},{"date":"2023-11-14","close":3584.7954},{"date":"2023-11-15","close":3664.3538},{"date":"2023-11-16","close":3664.3538},{"date":"2023-11-17","close":3626.9146},{"date":"2023-11-20","close":3640.9541},{"date":"2023-11-21","close":3659.6738},{"date":"2023-11-22","close":3608.1951},{"date":"2023-11-23","close":3612.875},{"date":"2023-11-24","close":3645.634},{"date":"2023-11-27","close":3645.634},{"date":"2023-11-28","close":3701.7927},{"date":"2023-11-29","close":3622.2346},{"date":"2023-11-30","close":3664.3538},{"date":"2023-12-01","close":3650.314},{"date":"2023-12-04","close":3659.6738},{"date":"2023-12-05","close":3533.3169},{"date":"2023-12-06","close":3584.7954},{"date":"2023-12-07","close":3552.0364},{"date":"2023-12-08","close":3795.3906},{"date":"2023-12-11","close":3786.0308},{"date":"2023-12-12","close":4034.0649},{"date":"2023-12-13","close":4085.5437},{"date":"2023-12-14","close":3982.5862},{"date":"2023-12-15","close":3842.1895},{"date":"2023-12-18","close":3874.9487},{"date":"2023-12-19","close":3935.7874},{"date":"2023-12-20","close":3931.1074},{"date":"2023-12-21","close":3846.8694},{"date":"2023-12-22","close":3870.269},{"date":"2023-12-26","close":3814.1104},{"date":"2023-12-27","close":3847.4312},{"date":"2023-12-28","close":3880.8455},{"date":"2024-01-02","close":4062.238},{"date":"2024-01-03","close":4024.05},{"date":"2024-01-04","close":4009.7297},{"date":"2024-01-05","close":3961.9946},{"date":"2024-01-08","close":3990.6357},{"date":"2024-01-09","close":4024.05},{"date":"2024-01-10","close":3961.9946},{"date":"2024-01-11","close":3895.1658},{"date":"2024-01-12","close":3785.3757},{"date":"2024-01-15","close":3828.3372},{"date":"2024-01-16","close":3756.7349},{"date":"2024-01-17","close":3670.8118},{"date":"2024-01-18","close":3732.8672},{"date":"2024-01-19","close":3952.4478},{"date":"2024-01-22","close":3961.9946},{"date":"2024-01-23","close":3938.1274},{"date":"2024-01-24","close":3895.1658},{"date":"2024-01-25","close":3914.2598},{"date":"2024-01-26","close":3885.6189},{"date":"2024-01-29","close":3809.2432},{"date":"2024-01-30","close":3818.79},{"date":"2024-01-31","close":3756.7349},{"date":"2024-02-01","close":3756.7349},{"date":"2024-02-02","close":3895.1658},{"date":"2024-02-05","close":3861.7515},{"date":"2024-02-06","close":3856.978},{"date":"2024-02-07","close":3880.8455},{"date":"2024-02-08","close":3880.8455},{"date":"2024-02-13","close":3942.9006},{"date":"2024-02-14","close":4004.9561},{"date":"2024-02-15","close":3957.2212},{"date":"2024-02-16","close":3995.4092},{"date":"2024-02-19","close":3952.4478},{"date":"2024-02-20","close":3971.5417},{"date":"2024-02-21","close":3981.0886},{"date":"2024-02-22","close":3952.4478},{"date":"2024-02-23","close":3876.0718},{"date":"2024-02-26","close":3823.5635},{"date":"2024-02-27","close":3790.1492},{"date":"2024-02-28","close":3790.1492},{"date":"2024-02-29","close":3766.2817},{"date":"2024-03-04","close":3775.8289},{"date":"2024-03-05","close":3675.5854},{"date":"2024-03-06","close":3704.2266},{"date":"2024-03-07","close":3694.6794},{"date":"2024-03-08","close":3737.6409},{"date":"2024-03-11","close":3694.6794},{"date":"2024-03-12","close":3666.0386},{"date":"2024-03-13","close":3708.9998},{"date":"2024-03-14","close":3689.9058},{"date":"2024-03-15","close":3656.4915},{"date":"2024-03-18","close":3651.718},{"date":"2024-03-19","close":3551.4749},{"date":"2024-03-20","close":3584.8892},{"date":"2024-03-21","close":3651.718},{"date":"2024-03-22","close":3651.718},{"date":"2024-03-25","close":3656.4915},{"date":"2024-03-26","close":3656.4915},{"date":"2024-03-27","close":3675.5854},{"date":"2024-03-28","close":3656.4915},{"date":"2024-03-29","close":3637.3975},{"date":"2024-04-01","close":3704.2266},{"date":"2024-04-02","close":3685.1326},{"date":"2024-04-03","close":3608.7566},{"date":"2024-04-04","close":3694.6794},{"date":"2024-04-05","close":3661.2649},{"date":"2024-04-08","close":3537.1543},{"date":"2024-04-09","close":3522.834},{"date":"2024-04-11","close":3551.4749},{"date":"2024-04-12","close":3556.2483},{"date":"2024-04-15","close":3513.2869},{"date":"2024-04-16","close":3408.2703},{"date":"2024-04-17","close":3403.4966},{"date":"2024-04-18","close":3456.0049},{"date":"2024-04-19","close":3422.5906},{"date":"2024-04-22","close":3379.6294},{"date":"2024-04-23","close":3336.668},{"date":"2024-04-24","close":3403.4966},{"date":"2024-04-25","close":3350.9883},{"date":"2024-04-26","close":3350.9883},{"date":"2024-04-29","close":3408.2703},{"date":"2024-04-30","close":3475.0989},{"date":"2024-05-02","close":3470.3257},{"date":"2024-05-03","close":3456.0049},{"date":"2024-05-07","close":3489.4192},{"date":"2024-05-08","close":3451.2317},{"date":"2024-05-09","close":3441.6846},{"date":"2024-05-10","close":3441.6846},{"date":"2024-05-13","close":3413.0437},{"date":"2024-05-14","close":3384.4026},{"date":"2024-05-16","close":3527.6072},{"date":"2024-05-17","close":3522.834},{"date":"2024-05-20","close":3518.0603},{"date":"2024-05-21","close":3537.1543},{"date":"2024-05-22","close":3537.1543},{"date":"2024-05-23","close":3527.6072},{"date":"2024-05-24","close":3475.0989},{"date":"2024-05-27","close":3489.4192},{"date":"2024-05-28","close":3470.3257},{"date":"2024-05-29","close":3513.2869},{"date":"2024-05-30","close":3489.4192},{"date":"2024-05-31","close":3470.3257},{"date":"2024-06-03","close":3484.646},{"date":"2024-06-04","close":3513.2869},{"date":"2024-06-05","close":3503.74},{"date":"2024-06-07","close":3484.646},{"date":"2024-06-10","close":3460.7786},{"date":"2024-06-11","close":3465.552},{"date":"2024-06-12","close":3470.3257},{"date":"2024-06-13","close":3475.0989},{"date":"2024-06-14","close":3427.364},{"date":"2024-06-17","close":3413.0437},{"date":"2024-06-18","close":3436.9109},{"date":"2024-06-19","close":3432.1377},{"date":"2024-06-20","close":3413.0437},{"date":"2024-06-21","close":3403.4966},{"date":"2024-06-24","close":3374.8557},{"date":"2024-06-25","close":3360.5354},{"date":"2024-06-26","close":3355.7617},{"date":"2024-06-27","close":3341.4414},{"date":"2024-06-28","close":3298.48},{"date":"2024-07-01","close":3327.1208},{"date":"2024-07-02","close":3288.9331},{"date":"2024-07-03","close":3198.2368},{"date":"2024-07-04","close":3174.3694},{"date":"2024-07-05","close":3179.1428},{"date":"2024-07-08","close":3207.7837},{"date":"2024-07-09","close":3226.8777},{"date":"2024-07-10","close":3226.8777},{"date":"2024-07-11","close":3226.8777},{"date":"2024-07-12","close":3193.4631},{"date":"2024-07-15","close":3183.9163},{"date":"2024-07-16","close":3150.5017},{"date":"2024-07-17","close":3140.9548},{"date":"2024-07-18","close":3107.5405},{"date":"2024-07-19","close":3035.9382},{"date":"2024-07-22","close":3026.3911},{"date":"2024-07-23","close":3016.8442},{"date":"2024-07-24","close":3031.1648},{"date":"2024-07-25","close":3012.0708},{"date":"2024-07-26","close":3026.3911},{"date":"2024-07-29","close":3021.6177},{"date":"2024-07-30","close":2954.7888},{"date":"2024-07-31","close":2959.5623},{"date":"2024-08-01","close":2959.5623},{"date":"2024-08-02","close":2926.1479},{"date":"2024-08-05","close":2615.8713},{"date":"2024-08-06","close":2673.1531},{"date":"2024-08-07","close":2730.4348},{"date":"2024-08-08","close":2673.1531},{"date":"2024-08-09","close":2782.9431},{"date":"2024-08-12","close":2806.8105},{"date":"2024-08-13","close":2787.7168},{"date":"2024-08-14","close":2825.9045},{"date":"2024-08-16","close":2835.4517},{"date":"2024-08-19","close":2830.6782},{"date":"2024-08-20","close":2821.1311},{"date":"2024-08-21","close":2773.3962},{"date":"2024-08-22","close":2773.3962},{"date":"2024-08-23","close":2754.3022},{"date":"2024-08-26","close":2730.4348},{"date":"2024-08-27","close":2754.3022},{"date":"2024-08-28","close":2749.5288},{"date":"2024-08-29","close":2739.9819},{"date":"2024-08-30","close":2730.4348},{"date":"2024-09-02","close":2739.9819},{"date":"2024-09-03","close":2754.3022},{"date":"2024-09-04","close":2658.8325},{"date":"2024-09-05","close":2658.8325},{"date":"2024-09-06","close":2587.2302},{"date":"2024-09-09","close":2663.606},{"date":"2024-09-10","close":2615.8713},{"date":"2024-09-11","close":2601.5505},{"date":"2024-09-12","close":2658.8325},{"date":"2024-09-13","close":2692.2468},{"date":"2024-09-19","close":2634.9653},{"date":"2024-09-20","close":2634.9653},{"date":"2024-09-23","close":2606.3242},{"date":"2024-09-24","close":2620.6445},{"date":"2024-09-25","close":2730.4348},{"date":"2024-09-26","close":2782.9431},{"date":"2024-09-27","close":2711.3408},{"date":"2024-09-30","close":2677.9265},{"date":"2024-10-02","close":2673.1531},{"date":"2024-10-04","close":2697.0205},{"date":"2024-10-07","close":2692.2468},{"date":"2024-10-08","close":2701.7939},{"date":"2024-10-10","close":2668.3796},{"date":"2024-10-11","close":2673.1531},{"date":"2024-10-14","close":2639.7385},{"date":"2024-10-15","close":2654.0591},{"date":"2024-10-16","close":2644.5122},{"date":"2024-10-17","close":2644.5122},{"date":"2024-10-18","close":2634.9653},{"date":"2024-10-21","close":2630.1917},{"date":"2024-10-22","close":2568.1362},{"date":"2024-10-23","close":2563.363},{"date":"2024-10-24","close":2539.4954},{"date":"2024-10-25","close":2529.9482},{"date":"2024-10-28","close":2630.1917},{"date":"2024-10-29","close":2596.7773},{"date":"2024-10-30","close":2596.7773},{"date":"2024-10-31","close":2587.2302},{"date":"2024-11-01","close":2553.8159},{"date":"2024-11-04","close":2553.8159},{"date":"2024-11-05","close":2582.4568},{"date":"2024-11-06","close":2596.7773},{"date":"2024-11-07","close":2577.6833},{"date":"2024-11-08","close":2611.0977},{"date":"2024-11-11","close":2506.0811},{"date":"2024-11-12","close":2410.6113},{"date":"2024-11-13","close":2348.5559},{"date":"2024-11-14","close":2296.0474},{"date":"2024-11-15","close":2386.7437},{"date":"2024-11-18","close":2377.1968},{"date":"2024-11-19","close":2372.4233},{"date":"2024-11-20","close":2348.5559},{"date":"2024-11-21","close":2329.4619},{"date":"2024-11-22","close":2348.5559},{"date":"2024-11-25","close":2358.1028},{"date":"2024-11-26","close":2372.4233},{"date":"2024-11-27","close":2377.1968},{"date":"2024-11-28","close":2362.8765},{"date":"2024-11-29","close":2362.8765},{"date":"2024-12-02","close":2319.915},{"date":"2024-12-03","close":2334.2354},{"date":"2024-12-04","close":2329.4619},{"date":"2024-12-05","close":2339.009},{"date":"2024-12-06","close":2367.6497},{"date":"2024-12-09","close":2281.7271},{"date":"2024-12-10","close":2276.9534},{"date":"2024-12-11","close":2434.4788},{"date":"2024-12-12","close":2472.6667},{"date":"2024-12-13","close":2467.8931},{"date":"2024-12-16","close":2510.8542},{"date":"2024-12-17","close":2486.9871},{"date":"2024-12-18","close":2534.7219},{"date":"2024-12-19","close":2496.5339},{"date":"2024-12-20","close":2448.7991},{"date":"2024-12-23","close":2477.4399},{"date":"2024-12-24","close":2472.6667},{"date":"2024-12-26","close":2439.252},{"date":"2024-12-27","close":2410.134},{"date":"2024-12-30","close":2453.9543},{"date":"2025-01-02","close":2507.5129},{"date":"2025-01-03","close":2590.2852},{"date":"2025-01-06","close":2809.3884},{"date":"2025-01-07","close":2819.1265},{"date":"2025-01-08","close":2892.1606},{"date":"2025-01-09","close":2882.4226},{"date":"2025-01-10","close":2858.0779},{"date":"2025-01-13","close":2858.0779},{"date":"2025-01-14","close":2828.8643},{"date":"2025-01-15","close":2828.8643},{"date":"2025-01-16","close":2945.7192},{"date":"2025-01-17","close":2984.6707},{"date":"2025-01-20","close":2950.5881},{"date":"2025-01-21","close":2970.064},{"date":"2025-01-22","close":3004.1467},{"date":"2025-01-23","close":3033.3606},{"date":"2025-01-24","close":3082.05},{"date":"2025-01-31","close":3091.7878},{"date":"2025-02-03","close":2999.2778},{"date":"2025-02-04","close":3067.4431},{"date":"2025-02-05","close":3052.8362},{"date":"2025-02-06","close":3101.5259},{"date":"2025-02-07","close":3082.05},{"date":"2025-02-10","close":3009.0156},{"date":"2025-02-11","close":3013.8845},{"date":"2025-02-12","close":3047.9673},{"date":"2025-02-13","close":3047.9673},{"date":"2025-02-14","close":3009.0156},{"date":"2025-02-17","close":3033.3606},{"date":"2025-02-18","close":3038.2292},{"date":"2025-02-19","close":3052.8362},{"date":"2025-02-20","close":3043.0984},{"date":"2025-02-21","close":3009.0156},{"date":"2025-02-24","close":2955.457},{"date":"2025-02-25","close":2965.1951},{"date":"2025-02-26","close":2970.064},{"date":"2025-02-27","close":3009.0156},{"date":"2025-02-28","close":2979.802},{"date":"2025-03-04","close":2979.802},{"date":"2025-03-05","close":3013.8845},{"date":"2025-03-06","close":2989.5398},{"date":"2025-03-07","close":2994.4087},{"date":"2025-03-10","close":2994.4087},{"date":"2025-03-11","close":2906.7676},{"date":"2025-03-12","close":2921.3745},{"date":"2025-03-13","close":2897.0298},{"date":"2025-03-14","close":2882.4226},{"date":"2025-03-17","close":2877.5537},{"date":"2025-03-18","close":2853.209},{"date":"2025-03-19","close":2853.209},{"date":"2025-03-20","close":2804.5193},{"date":"2025-03-21","close":2785.0437},{"date":"2025-03-24","close":2775.3057},{"date":"2025-03-25","close":2726.6162},{"date":"2025-03-26","close":2716.8782},{"date":"2025-03-27","close":2697.4023},{"date":"2025-03-28","close":2624.3682},{"date":"2025-03-31","close":2692.5334},{"date":"2025-04-01","close":2721.7471},{"date":"2025-04-02","close":2663.3196},{"date":"2025-04-03","close":2677.9265},{"date":"2025-04-04","close":2634.1057},{"date":"2025-04-07","close":2507.5129},{"date":"2025-04-08","close":2473.4302},{"date":"2025-04-09","close":2492.9062},{"date":"2025-04-10","close":2629.2371},{"date":"2025-04-11","close":2721.7471},{"date":"2025-04-14","close":2746.0918},{"date":"2025-04-15","close":2770.4365},{"date":"2025-04-16","close":2741.2229},{"date":"2025-04-17","close":2673.0576},{"date":"2025-04-18","close":2682.7957},{"date":"2025-04-21","close":2697.4023},{"date":"2025-04-22","close":2697.4023},{"date":"2025-04-23","close":2648.7129},{"date":"2025-04-24","close":2609.761},{"date":"2025-04-25","close":2716.8782},{"date":"2025-04-28","close":2692.5334},{"date":"2025-04-29","close":2731.4851},{"date":"2025-04-30","close":2716.8782},{"date":"2025-05-02","close":2677.9265},{"date":"2025-05-07","close":2677.9265},{"date":"2025-05-08","close":2687.6643},{"date":"2025-05-09","close":2673.0576},{"date":"2025-05-12","close":2692.5334},{"date":"2025-05-13","close":2712.0093},{"date":"2025-05-14","close":2726.6162},{"date":"2025-05-15","close":2746.0918},{"date":"2025-05-16","close":2882.4226},{"date":"2025-05-19","close":2823.9951},{"date":"2025-05-20","close":2877.5537},{"date":"2025-05-21","close":2906.7676},{"date":"2025-05-22","close":2823.9951},{"date":"2025-05-23","close":2726.6162},{"date":"2025-05-26","close":2819.1265},{"date":"2025-05-27","close":2804.5193},{"date":"2025-05-28","close":2819.1265},{"date":"2025-05-29","close":2823.9951},{"date":"2025-05-30","close":2823.9951},{"date":"2025-06-02","close":2765.5679},{"date":"2025-06-04","close":2867.8159},{"date":"2025-06-05","close":2872.6851},{"date":"2025-06-09","close":2872.6851},{"date":"2025-06-10","close":2882.4226},{"date":"2025-06-11","close":2882.4226},{"date":"2025-06-12","close":2858.0779},{"date":"2025-06-13","close":2814.2573},{"date":"2025-06-16","close":2853.209},{"date":"2025-06-17","close":2843.4712},{"date":"2025-06-18","close":3004.1467},{"date":"2025-06-19","close":3111.2639},{"date":"2025-06-20","close":3101.5259},{"date":"2025-06-23","close":3086.9189},{"date":"2025-06-24","close":3101.5259},{"date":"2025-06-25","close":3077.1812},{"date":"2025-06-26","close":3067.4431},{"date":"2025-06-27","close":3101.5259},{"date":"2025-06-30","close":3067.4431},{"date":"2025-07-01","close":3038.2292},{"date":"2025-07-02","close":3038.2292},{"date":"2025-07-03","close":3062.574},{"date":"2025-07-04","close":3043.0984},{"date":"2025-07-07","close":3033.3606},{"date":"2025-07-08","close":3028.4915},{"date":"2025-07-09","close":3028.4915},{"date":"2025-07-10","close":3067.4431},{"date":"2025-07-11","close":3047.9673},{"date":"2025-07-14","close":3033.3606},{"date":"2025-07-15","close":3028.4915},{"date":"2025-07-16","close":3047.9673},{"date":"2025-07-17","close":3072.312},{"date":"2025-07-18","close":3013.8845},{"date":"2025-07-21","close":3013.8845},{"date":"2025-07-22","close":2989.5398},{"date":"2025-07-23","close":3062.574},{"date":"2025-07-24","close":3043.0984},{"date":"2025-07-25","close":3052.8362},{"date":"2025-07-28","close":3018.7534},{"date":"2025-07-29","close":3004.1467},{"date":"2025-07-30","close":3038.2292},{"date":"2025-07-31","close":3043.0984},{"date":"2025-08-01","close":3028.4915},{"date":"2025-08-04","close":2989.5398},{"date":"2025-08-05","close":3013.8845},{"date":"2025-08-06","close":3009.0156},{"date":"2025-08-07","close":3052.8362},{"date":"2025-08-08","close":3047.9673},{"date":"2025-08-11","close":3023.6226},{"date":"2025-08-12","close":2970.064},{"date":"2025-08-13","close":2974.9331},{"date":"2025-08-14","close":2935.9812},{"date":"2025-08-18","close":2901.8984},{"date":"2025-08-19","close":2931.1123},{"date":"2025-08-20","close":2906.7676},{"date":"2025-08-21","close":2867.8159},{"date":"2025-08-22","close":2853.209},{"date":"2025-08-25","close":2916.5054},{"date":"2025-08-26","close":2970.064},{"date":"2025-08-27","close":2887.2917},{"date":"2025-08-28","close":2882.4226},{"date":"2025-08-29","close":2960.3259},{"date":"2025-09-01","close":2862.947},{"date":"2025-09-02","close":2892.1606},{"date":"2025-09-03","close":2887.2917},{"date":"2025-09-04","close":2892.1606},{"date":"2025-09-05","close":2897.0298},{"date":"2025-09-08","close":2897.0298},{"date":"2025-09-09","close":2911.6365},{"date":"2025-09-10","close":2970.064},{"date":"2025-09-11","close":2960.3259},{"date":"2025-09-12","close":2955.457},{"date":"2025-09-15","close":3009.0156},{"date":"2025-09-16","close":3028.4915},{"date":"2025-09-17","close":3018.7534},{"date":"2025-09-18","close":3038.2292},{"date":"2025-09-19","close":3053.0},{"date":"2025-09-22","close":3111.2639},{"date":"2025-09-23","close":3203.7739},{"date":"2025-09-24","close":3208.6428},{"date":"2025-09-25","close":3155.0845},{"date":"2025-09-26","close":3018.7534},{"date":"2025-09-29","close":3086.9189},{"date":"2025-09-30","close":3086.9189},{"date":"2025-10-01","close":3150.2153},{"date":"2025-10-02","close":3237.8567},{"date":"2025-10-10","close":3306.022},{"date":"2025-10-13","close":3291.4153},{"date":"2025-10-14","close":3169.6912},{"date":"2025-10-15","close":3252.4634},{"date":"2025-10-16","close":3237.8567},{"date":"2025-10-17","close":3242.7256},{"date":"2025-10-20","close":3208.6428},{"date":"2025-10-21","close":3198.9048},{"date":"2025-10-22","close":3189.1672},{"date":"2025-10-23","close":3125.8706},{"date":"2025-10-24","close":3121.0017},{"date":"2025-10-27","close":3067.4431},{"date":"2025-10-28","close":3072.312},{"date":"2025-10-29","close":3169.6912},{"date":"2025-10-30","close":3130.7395},{"date":"2025-10-31","close":3189.1672},{"date":"2025-11-03","close":2999.2778},{"date":"2025-11-04","close":3013.8845},{"date":"2025-11-05","close":3013.8845},{"date":"2025-11-06","close":3086.9189},{"date":"2025-11-07","close":3082.05},{"date":"2025-11-10","close":3043.0984},{"date":"2025-11-11","close":3018.7534},{"date":"2025-11-12","close":3047.9673},{"date":"2025-11-13","close":3169.6912},{"date":"2025-11-14","close":3155.0845},{"date":"2025-11-17","close":3096.6567},{"date":"2025-11-18","close":3023.6226},{"date":"2025-11-19","close":3077.1812},{"date":"2025-11-20","close":3082.05},{"date":"2025-11-21","close":3082.05},{"date":"2025-11-24","close":3091.7878},{"date":"2025-11-25","close":3106.3948},{"date":"2025-11-26","close":3189.1672},{"date":"2025-11-27","close":3150.2153},{"date":"2025-11-28","close":3189.1672},{"date":"2025-12-01","close":3179.4292},{"date":"2025-12-02","close":3150.2153},{"date":"2025-12-03","close":3145.3464},{"date":"2025-12-04","close":3130.7395},{"date":"2025-12-05","close":3194.0361},{"date":"2025-12-08","close":3159.9534},{"date":"2025-12-09","close":3140.4775},{"date":"2025-12-10","close":3135.6086},{"date":"2025-12-11","close":3111.2639},{"date":"2025-12-12","close":3052.8362},{"date":"2025-12-15","close":3038.2292},{"date":"2025-12-16","close":3028.4915},{"date":"2025-12-17","close":3033.3606},{"date":"2025-12-18","close":3033.3606},{"date":"2025-12-19","close":3033.3606},{"date":"2025-12-22","close":3013.8845},{"date":"2025-12-23","close":3033.3606},{"date":"2025-12-24","close":2989.5398},{"date":"2025-12-26","close":2950.5881},{"date":"2025-12-29","close":2960.0},{"date":"2025-12-30","close":2935.0},{"date":"2026-01-02","close":2975.0},{"date":"2026-01-05","close":3095.0},{"date":"2026-01-06","close":3010.0},{"date":"2026-01-07","close":2985.0},{"date":"2026-01-08","close":3030.0},{"date":"2026-01-09","close":3080.0},{"date":"2026-01-12","close":3110.0},{"date":"2026-01-13","close":3100.0},{"date":"2026-01-14","close":3050.0},{"date":"2026-01-15","close":3100.0},{"date":"2026-01-16","close":3135.0},{"date":"2026-01-19","close":3115.0},{"date":"2026-01-20","close":3145.0},{"date":"2026-01-21","close":3125.0},{"date":"2026-01-22","close":3130.0},{"date":"2026-01-23","close":3120.0},{"date":"2026-01-26","close":3160.0},{"date":"2026-01-27","close":3140.0},{"date":"2026-01-28","close":3125.0},{"date":"2026-01-29","close":3125.0},{"date":"2026-01-30","close":3120.0},{"date":"2026-02-02","close":3025.0},{"date":"2026-02-03","close":3125.0},{"date":"2026-02-04","close":3100.0},{"date":"2026-02-05","close":3075.0},{"date":"2026-02-06","close":3050.0},{"date":"2026-02-09","close":3095.0},{"date":"2026-02-10","close":3105.0},{"date":"2026-02-11","close":3070.0},{"date":"2026-02-12","close":3115.0},{"date":"2026-02-13","close":3090.0},{"date":"2026-02-19","close":3110.0},{"date":"2026-02-20","close":3125.0},{"date":"2026-02-23","close":3280.0},{"date":"2026-02-24","close":3285.0},{"date":"2026-02-25","close":3220.0},{"date":"2026-02-26","close":3200.0},{"date":"2026-02-27","close":3145.0},{"date":"2026-03-03","close":2985.0},{"date":"2026-03-04","close":2675.0},{"date":"2026-03-05","close":2800.0},{"date":"2026-03-06","close":2890.0},{"date":"2026-03-09","close":2800.0},{"date":"2026-03-10","close":2880.0},{"date":"2026-03-11","close":2880.0},{"date":"2026-03-12","close":2880.0},{"date":"2026-03-13","close":2845.0},{"date":"2026-03-16","close":2890.0},{"date":"2026-03-17","close":2925.0},{"date":"2026-03-18","close":2955.0},{"date":"2026-03-19","close":2955.0},{"date":"2026-03-20","close":3015.0},{"date":"2026-03-23","close":2910.0},{"date":"2026-03-24","close":2940.0},{"date":"2026-03-25","close":3010.0},{"date":"2026-03-26","close":2955.0},{"date":"2026-03-27","close":2935.0},{"date":"2026-03-30","close":2900.0},{"date":"2026-03-31","close":2860.0},{"date":"2026-04-01","close":2985.0},{"date":"2026-04-02","close":2935.0},{"date":"2026-04-03","close":2920.0},{"date":"2026-04-06","close":2895.0},{"date":"2026-04-07","close":2905.0},{"date":"2026-04-08","close":2950.0},{"date":"2026-04-09","close":2945.0},{"date":"2026-04-10","close":3045.0},{"date":"2026-04-13","close":3015.0},{"date":"2026-04-14","close":3060.0},{"date":"2026-04-15","close":3155.0},{"date":"2026-04-16","close":3120.0},{"date":"2026-04-17","close":3100.0},{"date":"2026-04-20","close":3095.0},{"date":"2026-04-21","close":3120.0},{"date":"2026-04-22","close":3140.0},{"date":"2026-04-23","close":3145.0},{"date":"2026-04-24","close":3195.0},{"date":"2026-04-27","close":3270.0},{"date":"2026-04-28","close":3250.0},{"date":"2026-04-29","close":3230.0},{"date":"2026-04-30","close":3195.0},{"date":"2026-05-04","close":3265.0},{"date":"2026-05-06","close":3255.0},{"date":"2026-05-07","close":3265.0},{"date":"2026-05-08","close":3285.0},{"date":"2026-05-11","close":3330.0},{"date":"2026-05-12","close":3310.0},{"date":"2026-05-13","close":3550.0},{"date":"2026-05-14","close":3550.0},{"date":"2026-05-15","close":3500.0},{"date":"2026-05-18","close":3425.0},{"date":"2026-05-19","close":3350.0},{"date":"2026-05-20","close":3245.0},{"date":"2026-05-21","close":3390.0},{"date":"2026-05-22","close":3415.0},{"date":"2026-05-26","close":3465.0},{"date":"2026-05-27","close":3290.0},{"date":"2026-05-28","close":3180.0},{"date":"2026-05-29","close":3030.0},{"date":"2026-06-01","close":2980.0},{"date":"2026-06-02","close":2975.0},{"date":"2026-06-04","close":2980.0},{"date":"2026-06-05","close":2890.0},{"date":"2026-06-08","close":2730.0},{"date":"2026-06-09","close":2900.0},{"date":"2026-06-10","close":2765.0},{"date":"2026-06-11","close":2870.0},{"date":"2026-06-12","close":2945.0},{"date":"2026-06-15","close":3010.0},{"date":"2026-06-16","close":2945.0},{"date":"2026-06-17","close":2970.0},{"date":"2026-06-18","close":2820.0},{"date":"2026-06-19","close":2785.0},{"date":"2026-06-22","close":2715.0},{"date":"2026-06-23","close":2595.0},{"date":"2026-06-24","close":2605.0},{"date":"2026-06-25","close":2575.0},{"date":"2026-06-26","close":2530.0},{"date":"2026-06-29","close":2630.0},{"date":"2026-06-30","close":2725.0},{"date":"2026-07-01","close":2610.0},{"date":"2026-07-02","close":2550.0},{"date":"2026-07-03","close":2575.0},{"date":"2026-07-06","close":2565.0},{"date":"2026-07-07","close":2490.0},{"date":"2026-07-08","close":2545.0},{"date":"2026-07-09","close":2430.0},{"date":"2026-07-10","close":2500.0},{"date":"2026-07-13","close":2310.0},{"date":"2026-07-14","close":2390.0},{"date":"2026-07-15","close":2475.0},{"date":"2026-07-16","close":2465.0},{"date":"2026-07-20","close":2395.0},{"date":"2026-07-21","close":2425.0},{"date":"2026-07-22","close":2425.0},{"date":"2026-07-23","close":2505.0},{"date":"2026-07-24","close":2445.0},{"date":"2026-07-27","close":2410.0},{"date":"2026-07-28","close":2250.0},{"date":"2026-07-29","close":2115.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2245.0},{"date":"2026-08-03","close":2290.0},{"date":"2026-08-04","close":2365.0},{"date":"2026-08-05","close":2435.0},{"date":"2026-08-06","close":2460.0},{"date":"2026-08-07","close":2430.0},{"date":"2026-08-10","close":2615.0},{"date":"2026-08-11","close":2575.0},{"date":"2026-08-12","close":2620.0},{"date":"2026-08-13","close":2585.0},{"date":"2026-08-14","close":2650.0},{"date":"2026-08-18","close":2680.0},{"date":"2026-08-19","close":2565.0},{"date":"2026-08-20","close":2550.0},{"date":"2026-08-21","close":2505.0},{"date":"2026-08-24","close":2545.0},{"date":"2026-08-25","close":2650.0},{"date":"2026-08-26","close":2600.0},{"date":"2026-08-27","close":2670.0},{"date":"2026-08-28","close":2675.0},{"date":"2026-08-31","close":2690.0},{"date":"2026-09-01","close":2740.0},{"date":"2026-09-02","close":2695.0},{"date":"2026-09-03","close":2655.0},{"date":"2026-09-04","close":2685.0},{"date":"2026-09-07","close":2650.0},{"date":"2026-09-08","close":2630.0},{"date":"2026-09-09","close":2635.0},{"date":"2026-09-10","close":2680.0},{"date":"2026-09-11","close":2715.0},{"date":"2026-09-14","close":2780.0},{"date":"2026-09-15","close":2710.0},{"date":"2026-09-16","close":2700.0},{"date":"2026-09-17","close":2685.0},{"date":"2026-09-18","close":2705.0},{"date":"2026-09-21","close":2730.0},{"date":"2026-09-22","close":2690.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2760.0},{"date":"2026-09-29","close":2720.0},{"date":"2026-09-30","close":2730.0},{"date":"2026-10-01","close":2825.0},{"date":"2026-10-02","close":2920.0},{"date":"2026-10-06","close":3065.0},{"date":"2026-10-07","close":3050.0},{"date":"2026-10-08","close":3230.0},{"date":"2026-10-12","close":3265.0},{"date":"2026-10-13","close":3280.0},{"date":"2026-10-14","close":3200.0},{"date":"2026-10-15","close":3125.0},{"date":"2026-10-16","close":3285.0},{"date":"2026-10-19","close":3315.0},{"date":"2026-10-20","close":3175.0},{"date":"2026-10-21","close":3220.0},{"date":"2026-10-22","close":3085.0},{"date":"2026-10-23","close":3030.0}],"chart_data":[{"date":"2024-10-24","open":2553,"high":2563,"low":2511,"close":2539,"volume":6285,"rsi_14":22.22,"sma_20":2683.95,"sma_60":2759.55,"sma_120":3082.01},{"date":"2024-10-25","open":2540,"high":2540,"low":2482,"close":2530,"volume":13187,"rsi_14":13.1,"sma_20":2679.35,"sma_60":2751.1,"sma_120":3075.09},{"date":"2024-10-28","open":2506,"high":2674,"low":2493,"close":2630,"volume":17204,"rsi_14":40.31,"sma_20":2674.25,"sma_60":2744.67,"sma_120":3069.02},{"date":"2024-10-29","open":2629,"high":2629,"low":2553,"close":2597,"volume":14262,"rsi_14":34.77,"sma_20":2664.85,"sma_60":2737.43,"sma_120":3062.18},{"date":"2024-10-30","open":2592,"high":2654,"low":2544,"close":2597,"volume":7313,"rsi_14":38.54,"sma_20":2659.1,"sma_60":2730.28,"sma_120":3054.79},{"date":"2024-10-31","open":2592,"high":2597,"low":2530,"close":2587,"volume":11019,"rsi_14":36.36,"sma_20":2654.55,"sma_60":2724.1,"sma_120":3047.36},{"date":"2024-11-01","open":2530,"high":2592,"low":2525,"close":2554,"volume":9335,"rsi_14":36.36,"sma_20":2648.5,"sma_60":2717.27,"sma_120":3039.76},{"date":"2024-11-04","open":2554,"high":2554,"low":2520,"close":2554,"volume":8630,"rsi_14":33.22,"sma_20":2641.25,"sma_60":2710.43,"sma_120":3031.88},{"date":"2024-11-05","open":2545,"high":2582,"low":2530,"close":2582,"volume":6083,"rsi_14":40.25,"sma_20":2635.7,"sma_60":2704.63,"sma_120":3024.57},{"date":"2024-11-06","open":2558,"high":2624,"low":2525,"close":2597,"volume":8826,"rsi_14":42.9,"sma_20":2630.4,"sma_60":2704.32,"sma_120":3017.46},{"date":"2024-11-07","open":2597,"high":2597,"low":2501,"close":2578,"volume":6695,"rsi_14":41.67,"sma_20":2625.8,"sma_60":2702.7,"sma_120":3010.18},{"date":"2024-11-08","open":2554,"high":2621,"low":2554,"close":2611,"volume":6019,"rsi_14":47.48,"sma_20":2622.65,"sma_60":2700.68,"sma_120":3003.43},{"date":"2024-11-11","open":2611,"high":2611,"low":2506,"close":2506,"volume":15922,"rsi_14":42.52,"sma_20":2615.9,"sma_60":2697.87,"sma_120":2996.03},{"date":"2024-11-12","open":2497,"high":2502,"low":2383,"close":2411,"volume":23339,"rsi_14":34.89,"sma_20":2603.55,"sma_60":2691.58,"sma_120":2986.62},{"date":"2024-11-13","open":2410,"high":2420,"low":2330,"close":2349,"volume":12297,"rsi_14":32.49,"sma_20":2588.6,"sma_60":2683.87,"sma_120":2976.73},{"date":"2024-11-14","open":2349,"high":2367,"low":2291,"close":2296,"volume":11227,"rsi_14":30.13,"sma_20":2571.0,"sma_60":2675.6,"sma_120":2966.44},{"date":"2024-11-15","open":2310,"high":2387,"low":2282,"close":2387,"volume":14876,"rsi_14":28.94,"sma_20":2558.45,"sma_60":2668.2,"sma_120":2956.76},{"date":"2024-11-18","open":2386,"high":2410,"low":2367,"close":2377,"volume":12725,"rsi_14":30.18,"sma_20":2545.7,"sma_60":2660.48,"sma_120":2947.0},{"date":"2024-11-19","open":2386,"high":2401,"low":2310,"close":2372,"volume":12935,"rsi_14":29.91,"sma_20":2535.8,"sma_60":2652.77,"sma_120":2937.28},{"date":"2024-11-20","open":2372,"high":2391,"low":2315,"close":2349,"volume":12005,"rsi_14":29.19,"sma_20":2524.95,"sma_60":2644.82,"sma_120":2927.79},{"date":"2024-11-21","open":2348,"high":2372,"low":2315,"close":2329,"volume":14938,"rsi_14":29.96,"sma_20":2514.35,"sma_60":2637.35,"sma_120":2918.03},{"date":"2024-11-22","open":2330,"high":2673,"low":2305,"close":2349,"volume":116070,"rsi_14":32.25,"sma_20":2505.2,"sma_60":2630.2,"sma_120":2908.59},{"date":"2024-11-25","open":2349,"high":2411,"low":2330,"close":2358,"volume":13174,"rsi_14":29.84,"sma_20":2491.45,"sma_60":2623.52,"sma_120":2898.86},{"date":"2024-11-26","open":2358,"high":2382,"low":2344,"close":2372,"volume":12730,"rsi_14":29.84,"sma_20":2480.1,"sma_60":2617.48,"sma_120":2889.46},{"date":"2024-11-27","open":2348,"high":2386,"low":2310,"close":2377,"volume":22389,"rsi_14":31.57,"sma_20":2469.0,"sma_60":2611.13,"sma_120":2880.26},{"date":"2024-11-28","open":2354,"high":2378,"low":2344,"close":2363,"volume":9089,"rsi_14":26.28,"sma_20":2457.65,"sma_60":2604.62,"sma_120":2870.82},{"date":"2024-11-29","open":2363,"high":2511,"low":2344,"close":2363,"volume":15619,"rsi_14":32.86,"sma_20":2448.0,"sma_60":2598.27,"sma_120":2861.12},{"date":"2024-12-02","open":2325,"high":2349,"low":2305,"close":2320,"volume":9609,"rsi_14":37.67,"sma_20":2436.2,"sma_60":2591.35,"sma_120":2851.16},{"date":"2024-12-03","open":2320,"high":2339,"low":2310,"close":2334,"volume":11883,"rsi_14":47.66,"sma_20":2423.65,"sma_60":2584.52,"sma_120":2841.47},{"date":"2024-12-04","open":2310,"high":2333,"low":2272,"close":2329,"volume":11000,"rsi_14":56.25,"sma_20":2410.15,"sma_60":2577.37,"sma_120":2831.95},{"date":"2024-12-05","open":2310,"high":2354,"low":2282,"close":2339,"volume":17687,"rsi_14":37.37,"sma_20":2398.1,"sma_60":2571.98,"sma_120":2822.46},{"date":"2024-12-06","open":2320,"high":2368,"low":2310,"close":2368,"volume":18937,"rsi_14":47.62,"sma_20":2385.8,"sma_60":2567.08,"sma_120":2813.18},{"date":"2024-12-09","open":2368,"high":2444,"low":2234,"close":2282,"volume":37152,"rsi_14":34.25,"sma_20":2374.45,"sma_60":2561.93,"sma_120":2803.12},{"date":"2024-12-10","open":2172,"high":2378,"low":2172,"close":2277,"volume":21216,"rsi_14":36.63,"sma_20":2367.7,"sma_60":2555.42,"sma_120":2793.44},{"date":"2024-12-11","open":2301,"high":2472,"low":2296,"close":2434,"volume":36783,"rsi_14":62.8,"sma_20":2372.05,"sma_60":2552.37,"sma_120":2785.2},{"date":"2024-12-12","open":2496,"high":2506,"low":2444,"close":2473,"volume":13891,"rsi_14":64.43,"sma_20":2380.95,"sma_60":2550.18,"sma_120":2777.08},{"date":"2024-12-13","open":2497,"high":2502,"low":2392,"close":2468,"volume":25891,"rsi_14":62.94,"sma_20":2385.05,"sma_60":2546.97,"sma_120":2768.97},{"date":"2024-12-16","open":2477,"high":2520,"low":2453,"close":2511,"volume":10020,"rsi_14":65.28,"sma_20":2391.8,"sma_60":2543.92,"sma_120":2761.37},{"date":"2024-12-17","open":2487,"high":2506,"low":2435,"close":2487,"volume":10850,"rsi_14":61.64,"sma_20":2397.6,"sma_60":2541.43,"sma_120":2753.65},{"date":"2024-12-18","open":2467,"high":2549,"low":2396,"close":2535,"volume":8473,"rsi_14":67.06,"sma_20":2407.0,"sma_60":2539.75,"sma_120":2746.58},{"date":"2024-12-19","open":2483,"high":2530,"low":2478,"close":2497,"volume":3973,"rsi_14":62.3,"sma_20":2415.4,"sma_60":2537.9,"sma_120":2739.3},{"date":"2024-12-20","open":2473,"high":2496,"low":2339,"close":2449,"volume":15972,"rsi_14":61.73,"sma_20":2420.45,"sma_60":2535.0,"sma_120":2731.66},{"date":"2024-12-23","open":2420,"high":2482,"low":2420,"close":2477,"volume":3876,"rsi_14":62.74,"sma_20":2426.5,"sma_60":2530.73,"sma_120":2724.38},{"date":"2024-12-24","open":2478,"high":2540,"low":2454,"close":2473,"volume":5525,"rsi_14":62.63,"sma_20":2431.55,"sma_60":2525.5,"sma_120":2717.43},{"date":"2024-12-26","open":2472,"high":2482,"low":2419,"close":2439,"volume":8779,"rsi_14":58.59,"sma_20":2434.7,"sma_60":2520.93,"sma_120":2709.96},{"date":"2024-12-27","open":2444,"high":2483,"low":2385,"close":2410,"volume":7406,"rsi_14":53.26,"sma_20":2436.9,"sma_60":2516.37,"sma_120":2702.53},{"date":"2024-12-30","open":2410,"high":2454,"low":2410,"close":2454,"volume":3840,"rsi_14":65.29,"sma_20":2441.3,"sma_60":2512.6,"sma_120":2696.22},{"date":"2025-01-02","open":2454,"high":2508,"low":2429,"close":2508,"volume":9655,"rsi_14":68.93,"sma_20":2450.55,"sma_60":2509.33,"sma_120":2690.57},{"date":"2025-01-03","open":2518,"high":2605,"low":2508,"close":2590,"volume":19165,"rsi_14":64.39,"sma_20":2463.25,"sma_60":2507.53,"sma_120":2685.57},{"date":"2025-01-06","open":2605,"high":2809,"low":2580,"close":2809,"volume":90530,"rsi_14":73.56,"sma_20":2487.2,"sma_60":2509.25,"sma_120":2682.18},{"date":"2025-01-07","open":2809,"high":2888,"low":2732,"close":2819,"volume":43497,"rsi_14":74.44,"sma_20":2511.2,"sma_60":2511.7,"sma_120":2678.7},{"date":"2025-01-08","open":2794,"high":2911,"low":2789,"close":2892,"volume":23819,"rsi_14":75.47,"sma_20":2537.45,"sma_60":2515.3,"sma_120":2675.84},{"date":"2025-01-09","open":2892,"high":2892,"low":2839,"close":2882,"volume":9730,"rsi_14":76.91,"sma_20":2567.55,"sma_60":2519.3,"sma_120":2672.9},{"date":"2025-01-10","open":2868,"high":2883,"low":2805,"close":2858,"volume":13782,"rsi_14":72.64,"sma_20":2596.65,"sma_60":2522.63,"sma_120":2670.03},{"date":"2025-01-13","open":2814,"high":2858,"low":2805,"close":2858,"volume":21158,"rsi_14":76.87,"sma_20":2617.75,"sma_60":2526.13,"sma_120":2667.23},{"date":"2025-01-14","open":2829,"high":2853,"low":2814,"close":2829,"volume":6786,"rsi_14":79.11,"sma_20":2635.5,"sma_60":2529.15,"sma_120":2664.48},{"date":"2025-01-15","open":2824,"high":2829,"low":2804,"close":2829,"volume":12349,"rsi_14":78.14,"sma_20":2653.5,"sma_60":2532.33,"sma_120":2661.81},{"date":"2025-01-16","open":2829,"high":2970,"low":2829,"close":2946,"volume":29470,"rsi_14":82.18,"sma_20":2675.2,"sma_60":2537.57,"sma_120":2660.41},{"date":"2025-01-17","open":2970,"high":3058,"low":2858,"close":2985,"volume":70728,"rsi_14":86.77,"sma_20":2700.05,"sma_60":2544.48,"sma_120":2659.93},{"date":"2025-01-20","open":3018,"high":3018,"low":2921,"close":2951,"volume":19054,"rsi_14":86.77,"sma_20":2720.8,"sma_60":2550.92,"sma_120":2659.25},{"date":"2025-01-21","open":2965,"high":2980,"low":2926,"close":2970,"volume":13380,"rsi_14":86.31,"sma_20":2744.45,"sma_60":2558.07,"sma_120":2658.81},{"date":"2025-01-22","open":2964,"high":3018,"low":2951,"close":3004,"volume":33747,"rsi_14":85.94,"sma_20":2772.25,"sma_60":2565.97,"sma_120":2658.53},{"date":"2025-01-23","open":3014,"high":3038,"low":2941,"close":3033,"volume":15331,"rsi_14":84.76,"sma_20":2800.05,"sma_60":2572.67,"sma_120":2658.67},{"date":"2025-01-24","open":3009,"high":3082,"low":2990,"close":3082,"volume":22055,"rsi_14":79.19,"sma_20":2830.55,"sma_60":2580.73,"sma_120":2659.08},{"date":"2025-01-31","open":3082,"high":3130,"low":3033,"close":3092,"volume":99232,"rsi_14":79.19,"sma_20":2863.2,"sma_60":2588.97,"sma_120":2659.62},{"date":"2025-02-03","open":3058,"high":3058,"low":2974,"close":2999,"volume":38292,"rsi_14":61.02,"sma_20":2892.9,"sma_60":2595.82,"sma_120":2659.96},{"date":"2025-02-04","open":2975,"high":3077,"low":2975,"close":3067,"volume":34852,"rsi_14":66.97,"sma_20":2923.8,"sma_60":2604.37,"sma_120":2660.82},{"date":"2025-02-05","open":3082,"high":3087,"low":3013,"close":3053,"volume":33082,"rsi_14":68.34,"sma_20":2951.3,"sma_60":2612.68,"sma_120":2661.56},{"date":"2025-02-06","open":3053,"high":3102,"low":3018,"close":3102,"volume":6234,"rsi_14":70.99,"sma_20":2977.1,"sma_60":2621.33,"sma_120":2662.98},{"date":"2025-02-07","open":3102,"high":3102,"low":3014,"close":3082,"volume":18929,"rsi_14":72.1,"sma_20":2990.85,"sma_60":2629.4,"sma_120":2666.86},{"date":"2025-02-10","open":3059,"high":3068,"low":3009,"close":3009,"volume":10082,"rsi_14":63.9,"sma_20":3000.4,"sma_60":2636.57,"sma_120":2669.63},{"date":"2025-02-11","open":3009,"high":3029,"low":2980,"close":3014,"volume":11983,"rsi_14":56.32,"sma_20":3006.5,"sma_60":2643.25,"sma_120":2671.97},{"date":"2025-02-12","open":3013,"high":3067,"low":2989,"close":3048,"volume":15798,"rsi_14":55.99,"sma_20":3014.85,"sma_60":2652.28,"sma_120":2675.07},{"date":"2025-02-13","open":3048,"high":3097,"low":2994,"close":3048,"volume":27534,"rsi_14":59.8,"sma_20":3024.45,"sma_60":2662.93,"sma_120":2677.26},{"date":"2025-02-14","open":3049,"high":3077,"low":2955,"close":3009,"volume":5991,"rsi_14":53.74,"sma_20":3032.05,"sma_60":2673.95,"sma_120":2678.91},{"date":"2025-02-17","open":3009,"high":3038,"low":2921,"close":3033,"volume":18129,"rsi_14":52.84,"sma_20":3042.35,"sma_60":2686.27,"sma_120":2680.93},{"date":"2025-02-18","open":3005,"high":3102,"low":2941,"close":3038,"volume":30419,"rsi_14":50.51,"sma_20":3052.9,"sma_60":2697.15,"sma_120":2682.68},{"date":"2025-02-19","open":3038,"high":3077,"low":3004,"close":3053,"volume":20253,"rsi_14":46.8,"sma_20":3058.3,"sma_60":2708.43,"sma_120":2684.46},{"date":"2025-02-20","open":3092,"high":3097,"low":2990,"close":3043,"volume":15584,"rsi_14":44.59,"sma_20":3061.25,"sma_60":2719.63,"sma_120":2686.2},{"date":"2025-02-21","open":3068,"high":3068,"low":2955,"close":3009,"volume":18853,"rsi_14":51.14,"sma_20":3064.15,"sma_60":2730.65,"sma_120":2687.73},{"date":"2025-02-24","open":3024,"high":3049,"low":2947,"close":2955,"volume":26133,"rsi_14":35.17,"sma_20":3063.4,"sma_60":2741.08,"sma_120":2689.22},{"date":"2025-02-25","open":3009,"high":3058,"low":2931,"close":2965,"volume":8173,"rsi_14":38.2,"sma_20":3061.4,"sma_60":2751.37,"sma_120":2690.78},{"date":"2025-02-26","open":2965,"high":2985,"low":2931,"close":2970,"volume":8551,"rsi_14":30.03,"sma_20":3058.2,"sma_60":2761.58,"sma_120":2692.55},{"date":"2025-02-27","open":2970,"high":3029,"low":2955,"close":3009,"volume":10783,"rsi_14":39.49,"sma_20":3054.5,"sma_60":2772.2,"sma_120":2694.84},{"date":"2025-02-28","open":3000,"high":3009,"low":2921,"close":2980,"volume":16818,"rsi_14":45.28,"sma_20":3048.85,"sma_60":2782.25,"sma_120":2696.69},{"date":"2025-03-04","open":2995,"high":3005,"low":2926,"close":2980,"volume":12069,"rsi_14":44.37,"sma_20":3047.85,"sma_60":2792.55,"sma_120":2698.58},{"date":"2025-03-05","open":2955,"high":3019,"low":2941,"close":3014,"volume":17274,"rsi_14":44.19,"sma_20":3045.15,"sma_60":2803.42,"sma_120":2700.84},{"date":"2025-03-06","open":3033,"high":3053,"low":2965,"close":2990,"volume":13664,"rsi_14":40.92,"sma_20":3041.95,"sma_60":2814.6,"sma_120":2702.97},{"date":"2025-03-07","open":2965,"high":2994,"low":2926,"close":2994,"volume":8183,"rsi_14":47.59,"sma_20":3036.55,"sma_60":2825.63,"sma_120":2705.07},{"date":"2025-03-10","open":2989,"high":2994,"low":2911,"close":2994,"volume":13508,"rsi_14":42.64,"sma_20":3032.15,"sma_60":2836.73,"sma_120":2707.05},{"date":"2025-03-11","open":2970,"high":2990,"low":2853,"close":2907,"volume":17551,"rsi_14":30.95,"sma_20":3027.0,"sma_60":2846.2,"sma_120":2709.09},{"date":"2025-03-12","open":2888,"high":2965,"low":2863,"close":2921,"volume":5273,"rsi_14":30.95,"sma_20":3022.35,"sma_60":2855.43,"sma_120":2711.26},{"date":"2025-03-13","open":2922,"high":2922,"low":2878,"close":2897,"volume":3051,"rsi_14":29.67,"sma_20":3014.7,"sma_60":2865.7,"sma_120":2713.82},{"date":"2025-03-14","open":2896,"high":2896,"low":2873,"close":2882,"volume":1961,"rsi_14":31.49,"sma_20":3006.35,"sma_60":2875.82,"sma_120":2715.62},{"date":"2025-03-17","open":2883,"high":2892,"low":2829,"close":2878,"volume":17362,"rsi_14":36.73,"sma_20":2999.75,"sma_60":2883.18,"sma_120":2717.78},{"date":"2025-03-18","open":2843,"high":2893,"low":2843,"close":2853,"volume":3918,"rsi_14":31.72,"sma_20":2990.65,"sma_60":2889.5,"sma_120":2719.84},{"date":"2025-03-19","open":2853,"high":2922,"low":2819,"close":2853,"volume":7950,"rsi_14":30.59,"sma_20":2981.3,"sma_60":2895.9,"sma_120":2721.43},{"date":"2025-03-20","open":2868,"high":2868,"low":2795,"close":2805,"volume":9549,"rsi_14":17.2,"sma_20":2968.75,"sma_60":2900.75,"sma_120":2722.33},{"date":"2025-03-21","open":2824,"high":2843,"low":2740,"close":2785,"volume":16220,"rsi_14":17.76,"sma_20":2955.75,"sma_60":2905.68,"sma_120":2723.56},{"date":"2025-03-24","open":2785,"high":2819,"low":2755,"close":2775,"volume":5926,"rsi_14":17.2,"sma_20":2944.0,"sma_60":2909.65,"sma_120":2724.7},{"date":"2025-03-25","open":2736,"high":2829,"low":2722,"close":2727,"volume":14706,"rsi_14":6.08,"sma_20":2932.5,"sma_60":2913.45,"sma_120":2725.68},{"date":"2025-03-26","open":2765,"high":2765,"low":2682,"close":2717,"volume":14576,"rsi_14":6.35,"sma_20":2920.0,"sma_60":2917.88,"sma_120":2726.44},{"date":"2025-03-27","open":2746,"high":2766,"low":2683,"close":2697,"volume":5618,"rsi_14":4.55,"sma_20":2906.25,"sma_60":2921.5,"sma_120":2726.12},{"date":"2025-03-28","open":2687,"high":2712,"low":2609,"close":2624,"volume":16039,"rsi_14":3.72,"sma_20":2886.9,"sma_60":2923.98,"sma_120":2724.74},{"date":"2025-03-31","open":2625,"high":2693,"low":2580,"close":2693,"volume":9305,"rsi_14":21.73,"sma_20":2872.4,"sma_60":2928.15,"sma_120":2724.54},{"date":"2025-04-01","open":2663,"high":2736,"low":2663,"close":2722,"volume":4160,"rsi_14":24.69,"sma_20":2859.4,"sma_60":2933.38,"sma_120":2724.88},{"date":"2025-04-02","open":2722,"high":2736,"low":2663,"close":2663,"volume":4477,"rsi_14":22.74,"sma_20":2841.75,"sma_60":2936.9,"sma_120":2724.75},{"date":"2025-04-03","open":2663,"high":2678,"low":2643,"close":2678,"volume":5107,"rsi_14":26.16,"sma_20":2826.05,"sma_60":2939.77,"sma_120":2724.55},{"date":"2025-04-04","open":2679,"high":2688,"low":2605,"close":2634,"volume":13681,"rsi_14":23.94,"sma_20":2807.85,"sma_60":2940.5,"sma_120":2724.02},{"date":"2025-04-07","open":2638,"high":2648,"low":2503,"close":2508,"volume":19477,"rsi_14":19.69,"sma_20":2783.3,"sma_60":2935.43,"sma_120":2722.34},{"date":"2025-04-08","open":2508,"high":2527,"low":2455,"close":2473,"volume":17531,"rsi_14":18.56,"sma_20":2761.45,"sma_60":2929.62,"sma_120":2720.66},{"date":"2025-04-09","open":2473,"high":2522,"low":2454,"close":2493,"volume":9511,"rsi_14":22.93,"sma_20":2739.85,"sma_60":2922.9,"sma_120":2719.1},{"date":"2025-04-10","open":2718,"high":2718,"low":2552,"close":2629,"volume":6661,"rsi_14":38.68,"sma_20":2726.35,"sma_60":2918.63,"sma_120":2718.97},{"date":"2025-04-11","open":2629,"high":2727,"low":2629,"close":2722,"volume":19860,"rsi_14":46.55,"sma_20":2718.25,"sma_60":2916.35,"sma_120":2719.49},{"date":"2025-04-14","open":2820,"high":2820,"low":2669,"close":2746,"volume":22421,"rsi_14":51.25,"sma_20":2711.6,"sma_60":2914.47,"sma_120":2720.3},{"date":"2025-04-15","open":2746,"high":2785,"low":2678,"close":2770,"volume":15112,"rsi_14":53.5,"sma_20":2707.45,"sma_60":2913.48,"sma_120":2721.32},{"date":"2025-04-16","open":2771,"high":2771,"low":2712,"close":2741,"volume":2792,"rsi_14":52.81,"sma_20":2701.8,"sma_60":2912.0,"sma_120":2722.17},{"date":"2025-04-17","open":2707,"high":2736,"low":2658,"close":2673,"volume":23918,"rsi_14":53.15,"sma_20":2695.2,"sma_60":2907.42,"sma_120":2722.49},{"date":"2025-04-18","open":2683,"high":2683,"low":2649,"close":2683,"volume":10629,"rsi_14":49.3,"sma_20":2690.0,"sma_60":2902.33,"sma_120":2723.41},{"date":"2025-04-21","open":2683,"high":2732,"low":2654,"close":2697,"volume":13153,"rsi_14":48.22,"sma_20":2686.05,"sma_60":2898.07,"sma_120":2724.49},{"date":"2025-04-22","open":2669,"high":2727,"low":2639,"close":2697,"volume":22369,"rsi_14":52.64,"sma_20":2684.55,"sma_60":2893.48,"sma_120":2725.78},{"date":"2025-04-23","open":2692,"high":2692,"low":2644,"close":2649,"volume":13380,"rsi_14":47.79,"sma_20":2681.1,"sma_60":2887.5,"sma_120":2726.73},{"date":"2025-04-24","open":2663,"high":2663,"low":2580,"close":2610,"volume":24070,"rsi_14":48.21,"sma_20":2676.7,"sma_60":2880.38,"sma_120":2726.53},{"date":"2025-04-25","open":2620,"high":2717,"low":2605,"close":2717,"volume":7976,"rsi_14":66.16,"sma_20":2681.35,"sma_60":2874.25,"sma_120":2727.49},{"date":"2025-04-28","open":2717,"high":2741,"low":2659,"close":2693,"volume":20198,"rsi_14":67.19,"sma_20":2681.35,"sma_60":2867.53,"sma_120":2728.25},{"date":"2025-04-29","open":2692,"high":2735,"low":2663,"close":2731,"volume":13094,"rsi_14":68.17,"sma_20":2681.85,"sma_60":2863.03,"sma_120":2729.43},{"date":"2025-04-30","open":2732,"high":2732,"low":2668,"close":2717,"volume":6356,"rsi_14":58.23,"sma_20":2684.55,"sma_60":2857.15,"sma_120":2730.76},{"date":"2025-05-02","open":2707,"high":2707,"low":2678,"close":2678,"volume":3815,"rsi_14":45.47,"sma_20":2684.55,"sma_60":2850.85,"sma_120":2731.77},{"date":"2025-05-07","open":2682,"high":2682,"low":2663,"close":2678,"volume":2037,"rsi_14":42.64,"sma_20":2686.8,"sma_60":2843.73,"sma_120":2732.53},{"date":"2025-05-08","open":2708,"high":2708,"low":2664,"close":2688,"volume":2141,"rsi_14":40.58,"sma_20":2695.85,"sma_60":2837.1,"sma_120":2733.25},{"date":"2025-05-09","open":2692,"high":2692,"low":2648,"close":2673,"volume":3981,"rsi_14":42.09,"sma_20":2705.95,"sma_60":2831.47,"sma_120":2734.02},{"date":"2025-05-12","open":2649,"high":2693,"low":2629,"close":2693,"volume":10951,"rsi_14":52.49,"sma_20":2716.0,"sma_60":2826.07,"sma_120":2734.66},{"date":"2025-05-13","open":2707,"high":2751,"low":2668,"close":2712,"volume":30000,"rsi_14":53.83,"sma_20":2720.2,"sma_60":2820.42,"sma_120":2736.35},{"date":"2025-05-14","open":2712,"high":2755,"low":2697,"close":2727,"volume":14370,"rsi_14":53.83,"sma_20":2720.45,"sma_60":2815.02,"sma_120":2738.97},{"date":"2025-05-15","open":2727,"high":2746,"low":2707,"close":2746,"volume":21298,"rsi_14":55.96,"sma_20":2720.45,"sma_60":2810.6,"sma_120":2742.28},{"date":"2025-05-16","open":2746,"high":2882,"low":2727,"close":2882,"volume":33259,"rsi_14":73.6,"sma_20":2726.1,"sma_60":2808.07,"sma_120":2747.17},{"date":"2025-05-19","open":2853,"high":2906,"low":2824,"close":2824,"volume":19585,"rsi_14":70.77,"sma_20":2730.3,"sma_60":2804.47,"sma_120":2750.81},{"date":"2025-05-20","open":2824,"high":2878,"low":2809,"close":2878,"volume":6897,"rsi_14":67.38,"sma_20":2740.6,"sma_60":2801.52,"sma_120":2754.97},{"date":"2025-05-21","open":2878,"high":2917,"low":2834,"close":2907,"volume":14862,"rsi_14":72.98,"sma_20":2751.9,"sma_60":2799.22,"sma_120":2759.43},{"date":"2025-05-22","open":2858,"high":2892,"low":2809,"close":2824,"volume":12369,"rsi_14":59.06,"sma_20":2758.3,"sma_60":2796.12,"sma_120":2763.38},{"date":"2025-05-23","open":2824,"high":2829,"low":2727,"close":2727,"volume":13453,"rsi_14":50.84,"sma_20":2759.8,"sma_60":2792.28,"sma_120":2766.68},{"date":"2025-05-26","open":2727,"high":2819,"low":2717,"close":2819,"volume":6366,"rsi_14":60.92,"sma_20":2768.4,"sma_60":2789.83,"sma_120":2770.6},{"date":"2025-05-27","open":2819,"high":2819,"low":2776,"close":2805,"volume":3733,"rsi_14":59.55,"sma_20":2778.2,"sma_60":2787.05,"sma_120":2774.32},{"date":"2025-05-28","open":2804,"high":2829,"low":2775,"close":2819,"volume":5981,"rsi_14":59.91,"sma_20":2783.35,"sma_60":2783.87,"sma_120":2778.03},{"date":"2025-05-29","open":2853,"high":2853,"low":2780,"close":2824,"volume":3720,"rsi_14":61.48,"sma_20":2790.0,"sma_60":2781.25,"sma_120":2781.75},{"date":"2025-05-30","open":2819,"high":2824,"low":2794,"close":2824,"volume":2702,"rsi_14":60.34,"sma_20":2794.65,"sma_60":2778.63,"sma_120":2785.59},{"date":"2025-06-02","open":2824,"high":2824,"low":2766,"close":2766,"volume":5324,"rsi_14":53.96,"sma_20":2797.1,"sma_60":2774.47,"sma_120":2788.94},{"date":"2025-06-04","open":2766,"high":2888,"low":2732,"close":2868,"volume":31724,"rsi_14":59.22,"sma_20":2806.65,"sma_60":2772.42,"sma_120":2793.51},{"date":"2025-06-05","open":2883,"high":2883,"low":2843,"close":2873,"volume":12334,"rsi_14":58.47,"sma_20":2816.45,"sma_60":2770.37,"sma_120":2798.0},{"date":"2025-06-09","open":2873,"high":2883,"low":2848,"close":2873,"volume":27295,"rsi_14":49.19,"sma_20":2825.8,"sma_60":2768.32,"sma_120":2802.53},{"date":"2025-06-10","open":2916,"high":2916,"low":2858,"close":2882,"volume":13788,"rsi_14":55.18,"sma_20":2836.35,"sma_60":2767.92,"sma_120":2807.06},{"date":"2025-06-11","open":2887,"high":2892,"low":2858,"close":2882,"volume":3890,"rsi_14":50.49,"sma_20":2845.95,"sma_60":2767.27,"sma_120":2811.35},{"date":"2025-06-12","open":2853,"high":2878,"low":2848,"close":2858,"volume":8425,"rsi_14":45.21,"sma_20":2853.3,"sma_60":2766.62,"sma_120":2816.16},{"date":"2025-06-13","open":2858,"high":2911,"low":2814,"close":2814,"volume":7670,"rsi_14":48.94,"sma_20":2857.7,"sma_60":2765.47,"sma_120":2820.64},{"date":"2025-06-16","open":2815,"high":2878,"low":2790,"close":2853,"volume":18255,"rsi_14":65.38,"sma_20":2863.1,"sma_60":2765.05,"sma_120":2824.12},{"date":"2025-06-17","open":2853,"high":2873,"low":2835,"close":2843,"volume":15775,"rsi_14":53.64,"sma_20":2861.1,"sma_60":2764.88,"sma_120":2827.19},{"date":"2025-06-18","open":2842,"high":3004,"low":2842,"close":3004,"volume":68299,"rsi_14":71.13,"sma_20":2870.2,"sma_60":2767.43,"sma_120":2831.67},{"date":"2025-06-19","open":3048,"high":3125,"low":3004,"close":3111,"volume":79170,"rsi_14":75.83,"sma_20":2882.0,"sma_60":2772.6,"sma_120":2836.68},{"date":"2025-06-20","open":3115,"high":3115,"low":3058,"close":3102,"volume":23777,"rsi_14":74.31,"sma_20":2891.85,"sma_60":2777.92,"sma_120":2841.8},{"date":"2025-06-23","open":3038,"high":3102,"low":3023,"close":3087,"volume":35890,"rsi_14":72.42,"sma_20":2905.1,"sma_60":2783.15,"sma_120":2846.4},{"date":"2025-06-24","open":3087,"high":3106,"low":2989,"close":3102,"volume":37324,"rsi_14":80.99,"sma_20":2924.0,"sma_60":2789.45,"sma_120":2851.45},{"date":"2025-06-25","open":3102,"high":3116,"low":3029,"close":3077,"volume":35749,"rsi_14":72.49,"sma_20":2937.0,"sma_60":2795.5,"sma_120":2856.69},{"date":"2025-06-26","open":3077,"high":3077,"low":2995,"close":3067,"volume":24062,"rsi_14":70.68,"sma_20":2950.25,"sma_60":2801.72,"sma_120":2861.61},{"date":"2025-06-27","open":3048,"high":3194,"low":2975,"close":3102,"volume":39173,"rsi_14":72.69,"sma_20":2964.5,"sma_60":2809.73,"sma_120":2866.86},{"date":"2025-06-30","open":3087,"high":3092,"low":3029,"close":3067,"volume":9975,"rsi_14":67.42,"sma_20":2976.75,"sma_60":2816.03,"sma_120":2872.09},{"date":"2025-07-01","open":3067,"high":3067,"low":3018,"close":3038,"volume":13468,"rsi_14":63.94,"sma_20":2987.55,"sma_60":2821.35,"sma_120":2877.37},{"date":"2025-07-02","open":3038,"high":3072,"low":2995,"close":3038,"volume":37621,"rsi_14":66.91,"sma_20":3001.3,"sma_60":2827.65,"sma_120":2882.28},{"date":"2025-07-03","open":3039,"high":3107,"low":3005,"close":3063,"volume":22439,"rsi_14":74.13,"sma_20":3011.1,"sma_60":2834.1,"sma_120":2886.93},{"date":"2025-07-04","open":3062,"high":3062,"low":3008,"close":3043,"volume":11728,"rsi_14":69.28,"sma_20":3019.7,"sma_60":2840.98,"sma_120":2890.74},{"date":"2025-07-07","open":3038,"high":3038,"low":3009,"close":3033,"volume":29080,"rsi_14":69.28,"sma_20":3027.8,"sma_60":2849.82,"sma_120":2892.62},{"date":"2025-07-08","open":2980,"high":3028,"low":2980,"close":3028,"volume":13645,"rsi_14":53.53,"sma_20":3035.15,"sma_60":2859.15,"sma_120":2894.38},{"date":"2025-07-09","open":3028,"high":3028,"low":3009,"close":3028,"volume":3100,"rsi_14":31.9,"sma_20":3042.5,"sma_60":2868.15,"sma_120":2895.53},{"date":"2025-07-10","open":3029,"high":3077,"low":3009,"close":3067,"volume":21247,"rsi_14":43.3,"sma_20":3053.05,"sma_60":2875.52,"sma_120":2897.07},{"date":"2025-07-11","open":3097,"high":3097,"low":3018,"close":3048,"volume":17531,"rsi_14":42.64,"sma_20":3064.85,"sma_60":2881.0,"sma_120":2898.68},{"date":"2025-07-14","open":3048,"high":3072,"low":3018,"close":3033,"volume":6034,"rsi_14":36.98,"sma_20":3073.95,"sma_60":2885.83,"sma_120":2900.15},{"date":"2025-07-15","open":3033,"high":3043,"low":2990,"close":3028,"volume":10198,"rsi_14":40.0,"sma_20":3083.3,"sma_60":2890.17,"sma_120":2901.82},{"date":"2025-07-16","open":3008,"high":3048,"low":2989,"close":3048,"volume":6604,"rsi_14":46.27,"sma_20":3085.5,"sma_60":2895.33,"sma_120":2903.67},{"date":"2025-07-17","open":3029,"high":3072,"low":3009,"close":3072,"volume":49571,"rsi_14":43.85,"sma_20":3083.5,"sma_60":2902.03,"sma_120":2904.72},{"date":"2025-07-18","open":3072,"high":3087,"low":2985,"close":3014,"volume":49339,"rsi_14":39.93,"sma_20":3079.05,"sma_60":2907.6,"sma_120":2904.97},{"date":"2025-07-21","open":2995,"high":3014,"low":2990,"close":3014,"volume":8624,"rsi_14":44.77,"sma_20":3075.35,"sma_60":2912.92,"sma_120":2905.49},{"date":"2025-07-22","open":2990,"high":3013,"low":2951,"close":2990,"volume":15457,"rsi_14":40.68,"sma_20":3069.7,"sma_60":2917.83,"sma_120":2905.66},{"date":"2025-07-23","open":2955,"high":3097,"low":2946,"close":3063,"volume":51976,"rsi_14":50.0,"sma_20":3068.95,"sma_60":2924.78,"sma_120":2906.14},{"date":"2025-07-24","open":3028,"high":3102,"low":3023,"close":3043,"volume":13345,"rsi_14":50.0,"sma_20":3067.75,"sma_60":2932.07,"sma_120":2906.22},{"date":"2025-07-25","open":3043,"high":3101,"low":2970,"close":3053,"volume":12960,"rsi_14":53.21,"sma_20":3065.3,"sma_60":2937.72,"sma_120":2905.98},{"date":"2025-07-28","open":3049,"high":3049,"low":2960,"close":3019,"volume":4875,"rsi_14":48.54,"sma_20":3062.85,"sma_60":2943.2,"sma_120":2905.37},{"date":"2025-07-29","open":3018,"high":3018,"low":2969,"close":3004,"volume":9584,"rsi_14":46.63,"sma_20":3061.15,"sma_60":2947.78,"sma_120":2905.41},{"date":"2025-07-30","open":3008,"high":3043,"low":2965,"close":3038,"volume":14846,"rsi_14":45.87,"sma_20":3061.15,"sma_60":2953.18,"sma_120":2905.17},{"date":"2025-07-31","open":3008,"high":3048,"low":2994,"close":3043,"volume":6909,"rsi_14":49.26,"sma_20":3060.2,"sma_60":2959.32,"sma_120":2905.08},{"date":"2025-08-01","open":3058,"high":3058,"low":2921,"close":3028,"volume":10584,"rsi_14":49.26,"sma_20":3059.45,"sma_60":2965.2,"sma_120":2904.47},{"date":"2025-08-04","open":2994,"high":3028,"low":2921,"close":2990,"volume":20861,"rsi_14":44.74,"sma_20":3057.25,"sma_60":2970.28,"sma_120":2903.69},{"date":"2025-08-05","open":2985,"high":3014,"low":2922,"close":3014,"volume":22872,"rsi_14":45.33,"sma_20":3056.5,"sma_60":2976.0,"sma_120":2903.73},{"date":"2025-08-06","open":3009,"high":3059,"low":2893,"close":3009,"volume":52654,"rsi_14":41.01,"sma_20":3055.5,"sma_60":2981.32,"sma_120":2903.69},{"date":"2025-08-07","open":3008,"high":3053,"low":2926,"close":3053,"volume":43690,"rsi_14":55.85,"sma_20":3054.8,"sma_60":2987.05,"sma_120":2903.73},{"date":"2025-08-08","open":3023,"high":3048,"low":2960,"close":3048,"volume":39905,"rsi_14":55.04,"sma_20":3054.8,"sma_60":2992.45,"sma_120":2903.73},{"date":"2025-08-11","open":3024,"high":3034,"low":2990,"close":3024,"volume":8595,"rsi_14":54.89,"sma_20":3054.3,"sma_60":2997.12,"sma_120":2903.86},{"date":"2025-08-12","open":3009,"high":3014,"low":2970,"close":2970,"volume":8936,"rsi_14":35.87,"sma_20":3051.35,"sma_60":2998.58,"sma_120":2903.32},{"date":"2025-08-13","open":2951,"high":3019,"low":2946,"close":2975,"volume":7372,"rsi_14":39.05,"sma_20":3047.65,"sma_60":3001.12,"sma_120":2902.79},{"date":"2025-08-14","open":2975,"high":2975,"low":2936,"close":2936,"volume":3301,"rsi_14":32.85,"sma_20":3040.8,"sma_60":3002.1,"sma_120":2901.81},{"date":"2025-08-18","open":2952,"high":2980,"low":2834,"close":2902,"volume":27442,"rsi_14":32.85,"sma_20":3035.15,"sma_60":3002.02,"sma_120":2900.62},{"date":"2025-08-19","open":2896,"high":2960,"low":2834,"close":2931,"volume":24356,"rsi_14":39.72,"sma_20":3031.0,"sma_60":3003.82,"sma_120":2899.97},{"date":"2025-08-20","open":2927,"high":2927,"low":2834,"close":2907,"volume":25939,"rsi_14":31.05,"sma_20":3026.8,"sma_60":3006.83,"sma_120":2899.56},{"date":"2025-08-21","open":2907,"high":2970,"low":2848,"close":2868,"volume":56407,"rsi_14":27.01,"sma_20":3017.0,"sma_60":3007.65,"sma_120":2898.74},{"date":"2025-08-22","open":2868,"high":2907,"low":2819,"close":2853,"volume":10057,"rsi_14":27.01,"sma_20":3007.4,"sma_60":3008.47,"sma_120":2897.76},{"date":"2025-08-25","open":2853,"high":2917,"low":2839,"close":2917,"volume":11013,"rsi_14":40.98,"sma_20":3000.5,"sma_60":3010.1,"sma_120":2896.98},{"date":"2025-08-26","open":2912,"high":2970,"low":2858,"close":2970,"volume":16101,"rsi_14":45.0,"sma_20":2998.05,"sma_60":3012.55,"sma_120":2896.9},{"date":"2025-08-27","open":2970,"high":2970,"low":2887,"close":2887,"volume":41372,"rsi_14":38.22,"sma_20":2992.15,"sma_60":3013.62,"sma_120":2896.12},{"date":"2025-08-28","open":2887,"high":2887,"low":2824,"close":2882,"volume":19656,"rsi_14":32.01,"sma_20":2984.3,"sma_60":3015.58,"sma_120":2895.03},{"date":"2025-08-29","open":2883,"high":2960,"low":2824,"close":2960,"volume":32466,"rsi_14":41.92,"sma_20":2980.1,"sma_60":3017.13,"sma_120":2894.78},{"date":"2025-09-01","open":2955,"high":2955,"low":2863,"close":2863,"volume":18446,"rsi_14":37.02,"sma_20":2971.75,"sma_60":3016.97,"sma_120":2893.67},{"date":"2025-09-02","open":2862,"high":2892,"low":2848,"close":2892,"volume":4434,"rsi_14":43.5,"sma_20":2966.85,"sma_60":3017.3,"sma_120":2892.81},{"date":"2025-09-03","open":2867,"high":2906,"low":2839,"close":2887,"volume":15887,"rsi_14":42.67,"sma_20":2960.5,"sma_60":3017.38,"sma_120":2892.65},{"date":"2025-09-04","open":2887,"high":2960,"low":2857,"close":2892,"volume":33722,"rsi_14":46.11,"sma_20":2954.65,"sma_60":3017.55,"sma_120":2892.41},{"date":"2025-09-05","open":2922,"high":2922,"low":2863,"close":2897,"volume":21930,"rsi_14":49.53,"sma_20":2946.75,"sma_60":3018.2,"sma_120":2892.41},{"date":"2025-09-08","open":2897,"high":2932,"low":2868,"close":2897,"volume":16359,"rsi_14":46.53,"sma_20":2939.1,"sma_60":3019.58,"sma_120":2892.53},{"date":"2025-09-09","open":2897,"high":2917,"low":2883,"close":2912,"volume":8700,"rsi_14":50.51,"sma_20":2933.45,"sma_60":3020.57,"sma_120":2892.81},{"date":"2025-09-10","open":2897,"high":2970,"low":2843,"close":2970,"volume":59808,"rsi_14":60.0,"sma_20":2933.45,"sma_60":3022.7,"sma_120":2893.79},{"date":"2025-09-11","open":2965,"high":2970,"low":2927,"close":2960,"volume":14880,"rsi_14":60.59,"sma_20":2932.7,"sma_60":3021.95,"sma_120":2894.69},{"date":"2025-09-12","open":2960,"high":2960,"low":2937,"close":2955,"volume":5179,"rsi_14":54.32,"sma_20":2933.65,"sma_60":3019.32,"sma_120":2895.96},{"date":"2025-09-15","open":2932,"high":3019,"low":2922,"close":3009,"volume":24728,"rsi_14":54.32,"sma_20":2939.05,"sma_60":3017.75,"sma_120":2897.83},{"date":"2025-09-16","open":3009,"high":3033,"low":2975,"close":3028,"volume":22898,"rsi_14":68.3,"sma_20":2943.95,"sma_60":3016.77,"sma_120":2899.96},{"date":"2025-09-17","open":3029,"high":3029,"low":2960,"close":3019,"volume":16835,"rsi_14":67.43,"sma_20":2949.6,"sma_60":3015.37,"sma_120":2902.41},{"date":"2025-09-18","open":2966,"high":3043,"low":2961,"close":3038,"volume":32985,"rsi_14":64.35,"sma_20":2959.4,"sma_60":3015.12,"sma_120":2905.31},{"date":"2025-09-19","open":3087,"high":3087,"low":3009,"close":3053,"volume":22107,"rsi_14":78.31,"sma_20":2968.25,"sma_60":3014.47,"sma_120":2908.09},{"date":"2025-09-22","open":3038,"high":3115,"low":2931,"close":3111,"volume":120464,"rsi_14":81.66,"sma_20":2978.1,"sma_60":3014.63,"sma_120":2912.18},{"date":"2025-09-23","open":3077,"high":3340,"low":3077,"close":3204,"volume":159192,"rsi_14":86.5,"sma_20":2989.9,"sma_60":3016.93,"sma_120":2916.48},{"date":"2025-09-24","open":3204,"high":3306,"low":3062,"close":3209,"volume":105529,"rsi_14":86.5,"sma_20":3006.1,"sma_60":3019.8,"sma_120":2920.57},{"date":"2025-09-25","open":3209,"high":3209,"low":3072,"close":3155,"volume":39080,"rsi_14":76.8,"sma_20":3019.85,"sma_60":3021.77,"sma_120":2924.71},{"date":"2025-09-26","open":3131,"high":3161,"low":3005,"close":3019,"volume":31970,"rsi_14":59.84,"sma_20":3022.8,"sma_60":3021.03,"sma_120":2927.57},{"date":"2025-09-29","open":3018,"high":3092,"low":2960,"close":3087,"volume":14430,"rsi_14":63.03,"sma_20":3034.1,"sma_60":3021.77,"sma_120":2931.38},{"date":"2025-09-30","open":3087,"high":3102,"low":3028,"close":3087,"volume":10815,"rsi_14":59.52,"sma_20":3043.9,"sma_60":3022.67,"sma_120":2936.24},{"date":"2025-10-01","open":3082,"high":3174,"low":3043,"close":3150,"volume":31864,"rsi_14":64.24,"sma_20":3057.15,"sma_60":3024.72,"sma_120":2941.93},{"date":"2025-10-02","open":3258,"high":3316,"low":3126,"close":3238,"volume":120053,"rsi_14":69.23,"sma_20":3075.05,"sma_60":3028.4,"sma_120":2948.28},{"date":"2025-10-10","open":3276,"high":3316,"low":3219,"close":3306,"volume":57925,"rsi_14":69.43,"sma_20":3095.7,"sma_60":3032.42,"sma_120":2953.97},{"date":"2025-10-13","open":3248,"high":3311,"low":3126,"close":3291,"volume":57436,"rsi_14":67.28,"sma_20":3115.6,"sma_60":3036.5,"sma_120":2958.75},{"date":"2025-10-14","open":3292,"high":3317,"low":3126,"close":3170,"volume":35623,"rsi_14":58.64,"sma_20":3128.6,"sma_60":3038.78,"sma_120":2962.31},{"date":"2025-10-15","open":3150,"high":3296,"low":3116,"close":3252,"volume":37523,"rsi_14":60.43,"sma_20":3142.85,"sma_60":3042.55,"sma_120":2966.36},{"date":"2025-10-16","open":3223,"high":3301,"low":3174,"close":3238,"volume":19650,"rsi_14":61.71,"sma_20":3156.85,"sma_60":3045.73,"sma_120":2970.53},{"date":"2025-10-17","open":3233,"high":3263,"low":3131,"close":3243,"volume":20261,"rsi_14":58.03,"sma_20":3171.35,"sma_60":3048.6,"sma_120":2975.32},{"date":"2025-10-20","open":3204,"high":3237,"low":3160,"close":3209,"volume":15499,"rsi_14":50.33,"sma_20":3181.45,"sma_60":3051.88,"sma_120":2979.74},{"date":"2025-10-21","open":3209,"high":3223,"low":3116,"close":3199,"volume":23106,"rsi_14":49.35,"sma_20":3190.05,"sma_60":3055.0,"sma_120":2983.96},{"date":"2025-10-22","open":3179,"high":3199,"low":3107,"close":3189,"volume":13593,"rsi_14":52.35,"sma_20":3198.65,"sma_60":3058.35,"sma_120":2988.09},{"date":"2025-10-23","open":3166,"high":3166,"low":3102,"close":3126,"volume":23141,"rsi_14":58.31,"sma_20":3201.85,"sma_60":3059.42,"sma_120":2992.1},{"date":"2025-10-24","open":3126,"high":3146,"low":3087,"close":3121,"volume":13256,"rsi_14":52.9,"sma_20":3206.5,"sma_60":3060.72,"sma_120":2996.39},{"date":"2025-10-27","open":3126,"high":3166,"low":3067,"close":3067,"volume":18584,"rsi_14":48.44,"sma_20":3204.25,"sma_60":3060.95,"sma_120":2999.33},{"date":"2025-10-28","open":3067,"high":3087,"low":3014,"close":3072,"volume":15959,"rsi_14":43.2,"sma_20":3197.6,"sma_60":3061.85,"sma_120":3002.53},{"date":"2025-10-29","open":3049,"high":3170,"low":3014,"close":3170,"volume":19322,"rsi_14":43.2,"sma_20":3195.6,"sma_60":3064.62,"sma_120":3006.2},{"date":"2025-10-30","open":3165,"high":3165,"low":3048,"close":3131,"volume":19029,"rsi_14":34.22,"sma_20":3194.35,"sma_60":3066.17,"sma_120":3009.68},{"date":"2025-10-31","open":3107,"high":3189,"low":3038,"close":3189,"volume":16675,"rsi_14":41.49,"sma_20":3202.95,"sma_60":3068.62,"sma_120":3013.97},{"date":"2025-11-03","open":3189,"high":3189,"low":2999,"close":2999,"volume":30458,"rsi_14":37.3,"sma_20":3198.55,"sma_60":3068.13,"sma_120":3016.67},{"date":"2025-11-04","open":3000,"high":3092,"low":2975,"close":3014,"volume":13504,"rsi_14":30.02,"sma_20":3194.85,"sma_60":3068.53,"sma_120":3019.41},{"date":"2025-11-05","open":2975,"high":3044,"low":2863,"close":3014,"volume":29774,"rsi_14":30.78,"sma_20":3187.95,"sma_60":3068.53,"sma_120":3022.27},{"date":"2025-11-06","open":2975,"high":3087,"low":2975,"close":3087,"volume":33159,"rsi_14":38.05,"sma_20":3179.85,"sma_60":3069.85,"sma_120":3025.58},{"date":"2025-11-07","open":3058,"high":3087,"low":2955,"close":3082,"volume":28130,"rsi_14":39.81,"sma_20":3168.55,"sma_60":3070.33,"sma_120":3028.69},{"date":"2025-11-10","open":3077,"high":3077,"low":3023,"close":3043,"volume":27559,"rsi_14":38.05,"sma_20":3156.05,"sma_60":3070.25,"sma_120":3031.35},{"date":"2025-11-11","open":3044,"high":3107,"low":3005,"close":3019,"volume":13523,"rsi_14":37.2,"sma_20":3148.45,"sma_60":3070.17,"sma_120":3033.64},{"date":"2025-11-12","open":3004,"high":3087,"low":2989,"close":3048,"volume":7438,"rsi_14":43.89,"sma_20":3138.15,"sma_60":3071.48,"sma_120":3035.03},{"date":"2025-11-13","open":3072,"high":3170,"low":3009,"close":3170,"volume":33560,"rsi_14":53.25,"sma_20":3134.7,"sma_60":3074.75,"sma_120":3037.93},{"date":"2025-11-14","open":3135,"high":3169,"low":3058,"close":3155,"volume":21866,"rsi_14":56.22,"sma_20":3130.3,"sma_60":3078.43,"sma_120":3040.27},{"date":"2025-11-17","open":3140,"high":3174,"low":3058,"close":3097,"volume":22981,"rsi_14":51.63,"sma_20":3124.65,"sma_60":3081.72,"sma_120":3041.87},{"date":"2025-11-18","open":3112,"high":3151,"low":3000,"close":3024,"volume":22115,"rsi_14":40.13,"sma_20":3115.8,"sma_60":3083.27,"sma_120":3043.54},{"date":"2025-11-19","open":2990,"high":3092,"low":2834,"close":3077,"volume":29109,"rsi_14":46.45,"sma_20":3110.15,"sma_60":3086.13,"sma_120":3046.48},{"date":"2025-11-20","open":3087,"high":3087,"low":3028,"close":3082,"volume":7143,"rsi_14":42.35,"sma_20":3107.95,"sma_60":3089.73,"sma_120":3048.69},{"date":"2025-11-21","open":3062,"high":3082,"low":2951,"close":3082,"volume":22032,"rsi_14":58.06,"sma_20":3106.0,"sma_60":3093.58,"sma_120":3051.03},{"date":"2025-11-24","open":3087,"high":3140,"low":3048,"close":3092,"volume":51106,"rsi_14":57.73,"sma_20":3107.25,"sma_60":3096.53,"sma_120":3053.32},{"date":"2025-11-25","open":3135,"high":3150,"low":3048,"close":3106,"volume":28324,"rsi_14":58.94,"sma_20":3109.0,"sma_60":3098.83,"sma_120":3055.69},{"date":"2025-11-26","open":3107,"high":3189,"low":3072,"close":3189,"volume":45271,"rsi_14":59.63,"sma_20":3110.0,"sma_60":3103.9,"sma_120":3058.76},{"date":"2025-11-27","open":3189,"high":3189,"low":3125,"close":3150,"volume":23487,"rsi_14":56.06,"sma_20":3111.0,"sma_60":3108.4,"sma_120":3061.99},{"date":"2025-11-28","open":3150,"high":3209,"low":3112,"close":3189,"volume":22343,"rsi_14":62.92,"sma_20":3111.0,"sma_60":3112.25,"sma_120":3064.69},{"date":"2025-12-01","open":3204,"high":3204,"low":3151,"close":3179,"volume":16749,"rsi_14":64.62,"sma_20":3120.05,"sma_60":3117.57,"sma_120":3067.27},{"date":"2025-12-02","open":3179,"high":3189,"low":3120,"close":3150,"volume":5714,"rsi_14":59.31,"sma_20":3126.95,"sma_60":3121.9,"sma_120":3069.6},{"date":"2025-12-03","open":3155,"high":3189,"low":3135,"close":3145,"volume":7317,"rsi_14":47.25,"sma_20":3133.6,"sma_60":3126.23,"sma_120":3071.81},{"date":"2025-12-04","open":3165,"high":3165,"low":3116,"close":3131,"volume":7954,"rsi_14":47.14,"sma_20":3135.8,"sma_60":3130.23,"sma_120":3073.89},{"date":"2025-12-05","open":3126,"high":3204,"low":3116,"close":3194,"volume":21994,"rsi_14":61.09,"sma_20":3141.45,"sma_60":3135.23,"sma_120":3076.72},{"date":"2025-12-08","open":3174,"high":3209,"low":3145,"close":3160,"volume":6526,"rsi_14":67.16,"sma_20":3147.35,"sma_60":3139.67,"sma_120":3079.62},{"date":"2025-12-09","open":3160,"high":3165,"low":3121,"close":3140,"volume":12869,"rsi_14":58.7,"sma_20":3153.5,"sma_60":3143.52,"sma_120":3082.04},{"date":"2025-12-10","open":3141,"high":3165,"low":3092,"close":3136,"volume":13340,"rsi_14":57.34,"sma_20":3157.9,"sma_60":3146.3,"sma_120":3084.5},{"date":"2025-12-11","open":3135,"high":3150,"low":3101,"close":3111,"volume":9043,"rsi_14":53.83,"sma_20":3155.0,"sma_60":3148.85,"sma_120":3085.4},{"date":"2025-12-12","open":3125,"high":3125,"low":2999,"close":3053,"volume":52309,"rsi_14":45.58,"sma_20":3149.85,"sma_60":3150.5,"sma_120":3084.91},{"date":"2025-12-15","open":3053,"high":3130,"low":2990,"close":3038,"volume":27183,"rsi_14":42.18,"sma_20":3146.9,"sma_60":3151.0,"sma_120":3084.38},{"date":"2025-12-16","open":3038,"high":3053,"low":2975,"close":3028,"volume":15409,"rsi_14":27.99,"sma_20":3147.15,"sma_60":3151.0,"sma_120":3083.88},{"date":"2025-12-17","open":3023,"high":3126,"low":3000,"close":3033,"volume":10351,"rsi_14":32.34,"sma_20":3144.95,"sma_60":3151.25,"sma_120":3083.31},{"date":"2025-12-18","open":3033,"high":3048,"low":2990,"close":3033,"volume":11692,"rsi_14":23.39,"sma_20":3142.5,"sma_60":3150.77,"sma_120":3082.94},{"date":"2025-12-19","open":3033,"high":3087,"low":2975,"close":3033,"volume":23825,"rsi_14":24.21,"sma_20":3140.05,"sma_60":3150.85,"sma_120":3082.66},{"date":"2025-12-22","open":3059,"high":3059,"low":2995,"close":3014,"volume":24037,"rsi_14":25.0,"sma_20":3136.1,"sma_60":3149.2,"sma_120":3081.92},{"date":"2025-12-23","open":3018,"high":3102,"low":2990,"close":3033,"volume":19259,"rsi_14":30.58,"sma_20":3132.4,"sma_60":3146.33,"sma_120":3081.63},{"date":"2025-12-24","open":3058,"high":3058,"low":2931,"close":2990,"volume":19365,"rsi_14":27.81,"sma_20":3122.35,"sma_60":3142.65,"sma_120":3081.22},{"date":"2025-12-26","open":2946,"high":2979,"low":2829,"close":2951,"volume":129761,"rsi_14":8.47,"sma_20":3112.3,"sma_60":3139.22,"sma_120":3080.49},{"date":"2025-12-29","open":2925,"high":2975,"low":2920,"close":2960,"volume":20013,"rsi_14":9.06,"sma_20":3099.55,"sma_60":3137.83,"sma_120":3079.43},{"date":"2025-12-30","open":2960,"high":2960,"low":2920,"close":2935,"volume":40999,"rsi_14":8.9,"sma_20":3086.05,"sma_60":3134.88,"sma_120":3078.32},{"date":"2026-01-02","open":2935,"high":3020,"low":2935,"close":2975,"volume":8284,"rsi_14":20.57,"sma_20":3076.0,"sma_60":3132.6,"sma_120":3077.63},{"date":"2026-01-05","open":2975,"high":3125,"low":2975,"close":3095,"volume":43404,"rsi_14":44.9,"sma_20":3072.2,"sma_60":3131.25,"sma_120":3077.98},{"date":"2026-01-06","open":3100,"high":3135,"low":2870,"close":3010,"volume":180226,"rsi_14":42.24,"sma_20":3064.9,"sma_60":3126.85,"sma_120":3077.62},{"date":"2026-01-07","open":3010,"high":3035,"low":2955,"close":2985,"volume":28350,"rsi_14":41.29,"sma_20":3053.15,"sma_60":3121.05,"sma_120":3076.73},{"date":"2026-01-08","open":2985,"high":3075,"low":2950,"close":3030,"volume":52820,"rsi_14":47.62,"sma_20":3045.35,"sma_60":3116.25,"sma_120":3076.38},{"date":"2026-01-09","open":3030,"high":3080,"low":3030,"close":3080,"volume":22086,"rsi_14":52.08,"sma_20":3041.05,"sma_60":3114.33,"sma_120":3076.56},{"date":"2026-01-12","open":3100,"high":3120,"low":3065,"close":3110,"volume":12034,"rsi_14":54.66,"sma_20":3038.5,"sma_60":3111.52,"sma_120":3077.03},{"date":"2026-01-13","open":3110,"high":3165,"low":3065,"close":3100,"volume":24480,"rsi_14":53.7,"sma_20":3036.65,"sma_60":3108.78,"sma_120":3077.26},{"date":"2026-01-14","open":3100,"high":3130,"low":2990,"close":3050,"volume":75578,"rsi_14":51.0,"sma_20":3035.25,"sma_60":3105.13,"sma_120":3076.87},{"date":"2026-01-15","open":3035,"high":3125,"low":3015,"close":3100,"volume":43412,"rsi_14":53.34,"sma_20":3037.1,"sma_60":3102.88,"sma_120":3077.38},{"date":"2026-01-16","open":3095,"high":3240,"low":3095,"close":3135,"volume":77122,"rsi_14":59.77,"sma_20":3041.2,"sma_60":3101.38,"sma_120":3078.19},{"date":"2026-01-19","open":3165,"high":3165,"low":3100,"close":3115,"volume":22566,"rsi_14":63.25,"sma_20":3047.9,"sma_60":3099.45,"sma_120":3079.03},{"date":"2026-01-20","open":3085,"high":3160,"low":3065,"close":3145,"volume":65711,"rsi_14":67.8,"sma_20":3052.25,"sma_60":3099.43,"sma_120":3079.52},{"date":"2026-01-21","open":3105,"high":3125,"low":3030,"close":3125,"volume":27515,"rsi_14":63.16,"sma_20":3056.6,"sma_60":3099.98,"sma_120":3079.99},{"date":"2026-01-22","open":3145,"high":3160,"low":3115,"close":3130,"volume":17864,"rsi_14":53.85,"sma_20":3060.2,"sma_60":3100.53,"sma_120":3080.43},{"date":"2026-01-23","open":3145,"high":3240,"low":3110,"close":3120,"volume":27482,"rsi_14":64.47,"sma_20":3065.5,"sma_60":3099.28,"sma_120":3081.07},{"date":"2026-01-26","open":3105,"high":3190,"low":3100,"close":3160,"volume":35969,"rsi_14":72.15,"sma_20":3074.75,"sma_60":3099.35,"sma_120":3082.16},{"date":"2026-01-27","open":3170,"high":3180,"low":3085,"close":3140,"volume":20595,"rsi_14":64.86,"sma_20":3083.75,"sma_60":3098.1,"sma_120":3082.8},{"date":"2026-01-28","open":3140,"high":3185,"low":3090,"close":3125,"volume":40853,"rsi_14":56.72,"sma_20":3093.25,"sma_60":3099.78,"sma_120":3083.28},{"date":"2026-01-29","open":3100,"high":3180,"low":3090,"close":3125,"volume":109102,"rsi_14":52.46,"sma_20":3100.75,"sma_60":3101.23,"sma_120":3083.88},{"date":"2026-01-30","open":3125,"high":3155,"low":3075,"close":3120,"volume":62360,"rsi_14":53.33,"sma_20":3102.0,"sma_60":3102.6,"sma_120":3084.76},{"date":"2026-02-02","open":3090,"high":3135,"low":3025,"close":3025,"volume":41412,"rsi_14":46.38,"sma_20":3102.75,"sma_60":3101.15,"sma_120":3084.65},{"date":"2026-02-03","open":3030,"high":3130,"low":3030,"close":3125,"volume":28342,"rsi_14":53.16,"sma_20":3109.75,"sma_60":3101.45,"sma_120":3085.42},{"date":"2026-02-04","open":3125,"high":3125,"low":3040,"close":3100,"volume":58401,"rsi_14":45.45,"sma_20":3113.25,"sma_60":3100.87,"sma_120":3085.6},{"date":"2026-02-05","open":3100,"high":3100,"low":3040,"close":3075,"volume":46595,"rsi_14":42.68,"sma_20":3113.0,"sma_60":3100.98,"sma_120":3085.62},{"date":"2026-02-06","open":3065,"high":3065,"low":2925,"close":3050,"volume":28535,"rsi_14":42.17,"sma_20":3110.0,"sma_60":3101.1,"sma_120":3085.63},{"date":"2026-02-09","open":3050,"high":3115,"low":3050,"close":3095,"volume":28964,"rsi_14":44.19,"sma_20":3109.75,"sma_60":3101.47,"sma_120":3086.47},{"date":"2026-02-10","open":3095,"high":3120,"low":3090,"close":3105,"volume":23933,"rsi_14":47.62,"sma_20":3112.5,"sma_60":3099.97,"sma_120":3087.36},{"date":"2026-02-11","open":3105,"high":3125,"low":3060,"close":3070,"volume":30275,"rsi_14":43.33,"sma_20":3111.0,"sma_60":3098.12,"sma_120":3088.28},{"date":"2026-02-12","open":3085,"high":3125,"low":3075,"close":3115,"volume":30415,"rsi_14":49.48,"sma_20":3110.0,"sma_60":3098.0,"sma_120":3089.86},{"date":"2026-02-13","open":3110,"high":3120,"low":3055,"close":3090,"volume":25202,"rsi_14":42.55,"sma_20":3107.75,"sma_60":3098.7,"sma_120":3090.98},{"date":"2026-02-19","open":3080,"high":3125,"low":3060,"close":3110,"volume":76662,"rsi_14":46.81,"sma_20":3107.5,"sma_60":3098.83,"sma_120":3092.48},{"date":"2026-02-20","open":3120,"high":3205,"low":3110,"close":3125,"volume":164141,"rsi_14":50.0,"sma_20":3106.5,"sma_60":3099.13,"sma_120":3094.43},{"date":"2026-02-23","open":3200,"high":3300,"low":3110,"close":3280,"volume":155722,"rsi_14":62.4,"sma_20":3114.25,"sma_60":3102.02,"sma_120":3097.8},{"date":"2026-02-24","open":3230,"high":3340,"low":3150,"close":3285,"volume":58983,"rsi_14":63.2,"sma_20":3122.0,"sma_60":3104.82,"sma_120":3100.68},{"date":"2026-02-25","open":3285,"high":3310,"low":3210,"close":3220,"volume":55142,"rsi_14":66.39,"sma_20":3127.0,"sma_60":3106.28,"sma_120":3102.56},{"date":"2026-02-26","open":3220,"high":3240,"low":3150,"close":3200,"volume":46562,"rsi_14":57.28,"sma_20":3129.0,"sma_60":3105.35,"sma_120":3106.88},{"date":"2026-02-27","open":3180,"high":3180,"low":3100,"close":3145,"volume":24155,"rsi_14":54.13,"sma_20":3129.25,"sma_60":3105.52,"sma_120":3106.96},{"date":"2026-03-03","open":3100,"high":3140,"low":2980,"close":2985,"volume":53831,"rsi_14":43.38,"sma_20":3122.25,"sma_60":3101.68,"sma_120":3106.97},{"date":"2026-03-04","open":2960,"high":2960,"low":2650,"close":2675,"volume":108426,"rsi_14":30.57,"sma_20":3099.75,"sma_60":3092.85,"sma_120":3105.21},{"date":"2026-03-05","open":2745,"high":2940,"low":2745,"close":2800,"volume":43495,"rsi_14":35.89,"sma_20":3083.75,"sma_60":3086.58,"sma_120":3104.24},{"date":"2026-03-06","open":2880,"high":2935,"low":2800,"close":2890,"volume":21773,"rsi_14":40.44,"sma_20":3077.0,"sma_60":3081.9,"sma_120":3104.07},{"date":"2026-03-09","open":2840,"high":2840,"low":2660,"close":2800,"volume":37446,"rsi_14":38.56,"sma_20":3060.75,"sma_60":3075.97,"sma_120":3103.1},{"date":"2026-03-10","open":2845,"high":2935,"low":2845,"close":2880,"volume":17975,"rsi_14":40.33,"sma_20":3049.75,"sma_60":3070.3,"sma_120":3102.77},{"date":"2026-03-11","open":2900,"high":2995,"low":2855,"close":2880,"volume":29574,"rsi_14":41.18,"sma_20":3040.0,"sma_60":3065.2,"sma_120":3102.43},{"date":"2026-03-12","open":2930,"high":2930,"low":2870,"close":2880,"volume":6216,"rsi_14":40.17,"sma_20":3031.5,"sma_60":3060.43,"sma_120":3101.97},{"date":"2026-03-13","open":2885,"high":2890,"low":2830,"close":2845,"volume":54247,"rsi_14":38.24,"sma_20":3019.0,"sma_60":3055.17,"sma_120":3100.73},{"date":"2026-03-16","open":2845,"high":2995,"low":2840,"close":2890,"volume":21486,"rsi_14":31.94,"sma_20":3008.25,"sma_60":3052.0,"sma_120":3101.25},{"date":"2026-03-17","open":2890,"high":2945,"low":2890,"close":2925,"volume":5758,"rsi_14":33.78,"sma_20":3001.0,"sma_60":3048.5,"sma_120":3099.5},{"date":"2026-03-18","open":2930,"high":2955,"low":2895,"close":2955,"volume":24148,"rsi_14":37.67,"sma_20":2993.0,"sma_60":3046.7,"sma_120":3098.85},{"date":"2026-03-19","open":2935,"high":2985,"low":2890,"close":2955,"volume":30476,"rsi_14":38.39,"sma_20":2986.25,"sma_60":3045.07,"sma_120":3098.03},{"date":"2026-03-20","open":2965,"high":3025,"low":2960,"close":3015,"volume":17442,"rsi_14":43.87,"sma_20":2981.5,"sma_60":3044.35,"sma_120":3097.8},{"date":"2026-03-23","open":3035,"high":3035,"low":2910,"close":2910,"volume":11986,"rsi_14":46.27,"sma_20":2970.75,"sma_60":3041.88,"sma_120":3096.32},{"date":"2026-03-24","open":2910,"high":2970,"low":2910,"close":2940,"volume":16690,"rsi_14":68.28,"sma_20":2953.75,"sma_60":3039.92,"sma_120":3095.38},{"date":"2026-03-25","open":2940,"high":3020,"low":2935,"close":3010,"volume":14980,"rsi_14":65.67,"sma_20":2940.0,"sma_60":3039.45,"sma_120":3094.32},{"date":"2026-03-26","open":3070,"high":3070,"low":2955,"close":2955,"volume":9306,"rsi_14":55.12,"sma_20":2926.75,"sma_60":3037.73,"sma_120":3092.03},{"date":"2026-03-27","open":2905,"high":2950,"low":2800,"close":2935,"volume":15637,"rsi_14":61.95,"sma_20":2913.5,"sma_60":3036.42,"sma_120":3089.53},{"date":"2026-03-30","open":2915,"high":2935,"low":2870,"close":2900,"volume":16508,"rsi_14":51.92,"sma_20":2901.25,"sma_60":3035.17,"sma_120":3087.19},{"date":"2026-03-31","open":2900,"high":2900,"low":2820,"close":2860,"volume":22083,"rsi_14":48.21,"sma_20":2895.0,"sma_60":3033.5,"sma_120":3085.67},{"date":"2026-04-01","open":2875,"high":3000,"low":2845,"close":2985,"volume":22375,"rsi_14":57.66,"sma_20":2910.5,"sma_60":3034.33,"sma_120":3084.61},{"date":"2026-04-02","open":2955,"high":3025,"low":2870,"close":2935,"volume":19577,"rsi_14":56.43,"sma_20":2917.25,"sma_60":3033.67,"sma_120":3083.13},{"date":"2026-04-03","open":2920,"high":2950,"low":2890,"close":2920,"volume":21287,"rsi_14":52.24,"sma_20":2918.75,"sma_60":3030.75,"sma_120":3081.0},{"date":"2026-04-06","open":2935,"high":2945,"low":2880,"close":2895,"volume":20254,"rsi_14":47.73,"sma_20":2923.5,"sma_60":3028.83,"sma_120":3077.84},{"date":"2026-04-07","open":2925,"high":2945,"low":2880,"close":2905,"volume":11350,"rsi_14":46.09,"sma_20":2924.75,"sma_60":3027.5,"sma_120":3074.28},{"date":"2026-04-08","open":2915,"high":3055,"low":2915,"close":2950,"volume":32181,"rsi_14":49.64,"sma_20":2928.25,"sma_60":3026.17,"sma_120":3071.21},{"date":"2026-04-09","open":2965,"high":2965,"low":2850,"close":2945,"volume":39656,"rsi_14":44.44,"sma_20":2931.5,"sma_60":3023.92,"sma_120":3069.12},{"date":"2026-04-10","open":2965,"high":3060,"low":2920,"close":3045,"volume":47488,"rsi_14":60.8,"sma_20":2941.5,"sma_60":3022.83,"sma_120":3067.18},{"date":"2026-04-13","open":3015,"high":3040,"low":2960,"close":3015,"volume":40119,"rsi_14":56.0,"sma_20":2947.75,"sma_60":3021.42,"sma_120":3065.1},{"date":"2026-04-14","open":3050,"high":3090,"low":3005,"close":3060,"volume":19935,"rsi_14":54.17,"sma_20":2954.5,"sma_60":3021.58,"sma_120":3063.36},{"date":"2026-04-15","open":3060,"high":3300,"low":3060,"close":3155,"volume":185848,"rsi_14":65.62,"sma_20":2964.5,"sma_60":3022.5,"sma_120":3062.69},{"date":"2026-04-16","open":3140,"high":3170,"low":2960,"close":3120,"volume":106637,"rsi_14":64.12,"sma_20":2972.75,"sma_60":3022.25,"sma_120":3061.82},{"date":"2026-04-17","open":3160,"high":3160,"low":3020,"close":3100,"volume":52605,"rsi_14":65.62,"sma_20":2977.0,"sma_60":3022.0,"sma_120":3060.86},{"date":"2026-04-20","open":3120,"high":3145,"low":3055,"close":3095,"volume":36993,"rsi_14":69.42,"sma_20":2986.25,"sma_60":3021.17,"sma_120":3060.39},{"date":"2026-04-21","open":3120,"high":3140,"low":3065,"close":3120,"volume":45109,"rsi_14":63.37,"sma_20":2995.25,"sma_60":3021.08,"sma_120":3060.18},{"date":"2026-04-22","open":3120,"high":3140,"low":3030,"close":3140,"volume":56577,"rsi_14":71.58,"sma_20":3001.75,"sma_60":3021.25,"sma_120":3060.57},{"date":"2026-04-23","open":3200,"high":3210,"low":3100,"close":3145,"volume":67320,"rsi_14":74.19,"sma_20":3011.25,"sma_60":3021.67,"sma_120":3060.97},{"date":"2026-04-24","open":3145,"high":3200,"low":3120,"close":3195,"volume":29242,"rsi_14":80.61,"sma_20":3024.25,"sma_60":3022.25,"sma_120":3060.97},{"date":"2026-04-27","open":3215,"high":3320,"low":3195,"close":3270,"volume":68054,"rsi_14":82.88,"sma_20":3042.75,"sma_60":3024.42,"sma_120":3061.93},{"date":"2026-04-28","open":3275,"high":3280,"low":3225,"close":3250,"volume":58063,"rsi_14":78.3,"sma_20":3062.25,"sma_60":3026.5,"sma_120":3062.22},{"date":"2026-04-29","open":3260,"high":3300,"low":3180,"close":3230,"volume":27555,"rsi_14":76.15,"sma_20":3074.5,"sma_60":3028.25,"sma_120":3064.74},{"date":"2026-04-30","open":3230,"high":3250,"low":3180,"close":3195,"volume":25213,"rsi_14":66.67,"sma_20":3127.5,"sma_60":3003.5,"sma_120":2981.46},{"date":"2026-05-04","open":3195,"high":3375,"low":3195,"close":3265,"volume":49286,"rsi_14":74.04,"sma_20":3104.75,"sma_60":3033.5,"sma_120":3067.13},{"date":"2026-05-06","open":3375,"high":3380,"low":3210,"close":3255,"volume":64673,"rsi_14":70.1,"sma_20":3122.75,"sma_60":3035.67,"sma_120":3068.32},{"date":"2026-05-07","open":3265,"high":3345,"low":3155,"close":3265,"volume":75075,"rsi_14":63.75,"sma_20":3140.75,"sma_60":3038.42,"sma_120":3069.64},{"date":"2026-05-08","open":3255,"high":3330,"low":3205,"close":3285,"volume":34675,"rsi_14":71.43,"sma_20":3157.5,"sma_60":3041.92,"sma_120":3071.45},{"date":"2026-05-11","open":3340,"high":3340,"low":3230,"close":3330,"volume":64475,"rsi_14":78.05,"sma_20":3176.75,"sma_60":3046.58,"sma_120":3073.84},{"date":"2026-05-12","open":3330,"high":3370,"low":3250,"close":3310,"volume":81513,"rsi_14":75.29,"sma_20":3190.0,"sma_60":3050.17,"sma_120":3075.82},{"date":"2026-05-13","open":3270,"high":3550,"low":3205,"close":3550,"volume":215768,"rsi_14":83.59,"sma_20":3216.75,"sma_60":3057.58,"sma_120":3078.78},{"date":"2026-05-14","open":3640,"high":3845,"low":3410,"close":3550,"volume":166187,"rsi_14":83.06,"sma_20":3241.25,"sma_60":3065.58,"sma_120":3081.85},{"date":"2026-05-15","open":3535,"high":3695,"low":3350,"close":3500,"volume":178443,"rsi_14":76.69,"sma_20":3258.5,"sma_60":3072.0,"sma_120":3085.0},{"date":"2026-05-18","open":3430,"high":3455,"low":3165,"close":3425,"volume":139871,"rsi_14":66.67,"sma_20":3273.75,"sma_60":3077.58,"sma_120":3088.14},{"date":"2026-05-19","open":3400,"high":3400,"low":3200,"close":3350,"volume":54151,"rsi_14":55.8,"sma_20":3286.25,"sma_60":3081.58,"sma_120":3090.21},{"date":"2026-05-20","open":3345,"high":3345,"low":3210,"close":3245,"volume":57487,"rsi_14":49.68,"sma_20":3293.75,"sma_60":3083.58,"sma_120":3091.36},{"date":"2026-05-21","open":3250,"high":3470,"low":3250,"close":3390,"volume":67523,"rsi_14":58.89,"sma_20":3307.25,"sma_60":3085.42,"sma_120":3093.72},{"date":"2026-05-22","open":3450,"high":3455,"low":3360,"close":3415,"volume":44069,"rsi_14":62.36,"sma_20":3321.0,"sma_60":3087.58,"sma_120":3096.2},{"date":"2026-05-26","open":3420,"high":3570,"low":3420,"close":3465,"volume":91349,"rsi_14":61.49,"sma_20":3337.0,"sma_60":3091.67,"sma_120":3098.97},{"date":"2026-05-27","open":3510,"high":3540,"low":3255,"close":3290,"volume":53934,"rsi_14":51.69,"sma_20":3341.75,"sma_60":3093.17,"sma_120":3099.6},{"date":"2026-05-28","open":3225,"high":3345,"low":3135,"close":3180,"volume":61415,"rsi_14":46.26,"sma_20":3337.25,"sma_60":3093.75,"sma_120":3099.63},{"date":"2026-05-29","open":3160,"high":3215,"low":3020,"close":3030,"volume":53921,"rsi_14":39.92,"sma_20":3326.25,"sma_60":3094.5,"sma_120":3098.09},{"date":"2026-06-01","open":3030,"high":3065,"low":2935,"close":2980,"volume":84723,"rsi_14":36.22,"sma_20":3313.75,"sma_60":3099.58,"sma_120":3096.22},{"date":"2026-06-02","open":2955,"high":3125,"low":2840,"close":2975,"volume":38786,"rsi_14":36.65,"sma_20":3302.75,"sma_60":3102.5,"sma_120":3094.54},{"date":"2026-06-04","open":2915,"high":3125,"low":2915,"close":2980,"volume":27294,"rsi_14":22.06,"sma_20":3288.5,"sma_60":3104.0,"sma_120":3092.95},{"date":"2026-06-05","open":2980,"high":2980,"low":2870,"close":2890,"volume":27799,"rsi_14":20.27,"sma_20":3270.25,"sma_60":3105.5,"sma_120":3090.73},{"date":"2026-06-08","open":2705,"high":2860,"low":2705,"close":2730,"volume":39800,"rsi_14":18.44,"sma_20":3243.5,"sma_60":3103.0,"sma_120":3086.65},{"date":"2026-06-09","open":2745,"high":2985,"low":2745,"close":2900,"volume":52372,"rsi_14":30.04,"sma_20":3224.25,"sma_60":3103.33,"sma_120":3084.27},{"date":"2026-06-10","open":2850,"high":2875,"low":2735,"close":2765,"volume":30303,"rsi_14":28.73,"sma_20":3196.0,"sma_60":3101.42,"sma_120":3080.93},{"date":"2026-06-11","open":2765,"high":2870,"low":2740,"close":2870,"volume":22286,"rsi_14":36.36,"sma_20":3174.0,"sma_60":3101.83,"sma_120":3078.5},{"date":"2026-06-12","open":2970,"high":2970,"low":2830,"close":2945,"volume":37088,"rsi_14":32.95,"sma_20":3143.75,"sma_60":3102.75,"sma_120":3076.9},{"date":"2026-06-15","open":3015,"high":3065,"low":2950,"close":3010,"volume":15648,"rsi_14":34.94,"sma_20":3116.75,"sma_60":3104.17,"sma_120":3076.33},{"date":"2026-06-16","open":3020,"high":3045,"low":2930,"close":2945,"volume":8631,"rsi_14":30.88,"sma_20":3089.0,"sma_60":3104.0,"sma_120":3075.35},{"date":"2026-06-17","open":2945,"high":3040,"low":2915,"close":2970,"volume":14978,"rsi_14":55.0,"sma_20":2942.0,"sma_60":3102.67,"sma_120":3069.54},{"date":"2026-06-18","open":2895,"high":2970,"low":2800,"close":2820,"volume":33430,"rsi_14":35.6,"sma_20":3039.75,"sma_60":3101.0,"sma_120":3072.68},{"date":"2026-06-19","open":2850,"high":2880,"low":2740,"close":2785,"volume":26929,"rsi_14":39.21,"sma_20":3016.75,"sma_60":3098.92,"sma_120":3070.4},{"date":"2026-06-22","open":2750,"high":2910,"low":2670,"close":2715,"volume":38796,"rsi_14":38.53,"sma_20":2983.0,"sma_60":3095.17,"sma_120":3067.54},{"date":"2026-06-23","open":2715,"high":2740,"low":2595,"close":2595,"volume":46976,"rsi_14":35.04,"sma_20":2942.0,"sma_60":3088.25,"sma_120":3063.85},{"date":"2026-06-24","open":2595,"high":2795,"low":2565,"close":2605,"volume":37212,"rsi_14":35.29,"sma_20":2899.0,"sma_60":3082.42,"sma_120":3060.07},{"date":"2026-06-25","open":2605,"high":2660,"low":2560,"close":2575,"volume":28326,"rsi_14":37.04,"sma_20":2863.25,"sma_60":3076.42,"sma_120":3056.42},{"date":"2026-06-26","open":2575,"high":2575,"low":2440,"close":2530,"volume":37828,"rsi_14":40.91,"sma_20":2830.75,"sma_60":3070.25,"sma_120":3052.71},{"date":"2026-06-29","open":2530,"high":2635,"low":2385,"close":2630,"volume":85630,"rsi_14":36.89,"sma_20":2810.75,"sma_60":3066.42,"sma_120":3049.96},{"date":"2026-06-30","open":2635,"high":2750,"low":2630,"close":2725,"volume":23975,"rsi_14":47.98,"sma_20":2798.0,"sma_60":3062.08,"sma_120":3048.21},{"date":"2026-07-01","open":2745,"high":2765,"low":2585,"close":2610,"volume":137692,"rsi_14":37.0,"sma_20":2779.75,"sma_60":3056.67,"sma_120":3045.17},{"date":"2026-07-02","open":2605,"high":2625,"low":2500,"close":2550,"volume":48727,"rsi_14":29.95,"sma_20":2758.25,"sma_60":3050.5,"sma_120":3040.62},{"date":"2026-07-03","open":2560,"high":2600,"low":2490,"close":2575,"volume":25605,"rsi_14":26.98,"sma_20":2742.5,"sma_60":3045.17,"sma_120":3037.0},{"date":"2026-07-06","open":2575,"high":2610,"low":2525,"close":2565,"volume":20510,"rsi_14":28.65,"sma_20":2734.25,"sma_60":3039.5,"sma_120":3033.5},{"date":"2026-07-07","open":2545,"high":2610,"low":2485,"close":2490,"volume":51237,"rsi_14":24.47,"sma_20":2713.75,"sma_60":3031.83,"sma_120":3029.0},{"date":"2026-07-08","open":2530,"high":2550,"low":2425,"close":2545,"volume":36131,"rsi_14":33.73,"sma_20":2702.75,"sma_60":3025.17,"sma_120":3024.54},{"date":"2026-07-09","open":2580,"high":2610,"low":2395,"close":2430,"volume":32454,"rsi_14":30.81,"sma_20":2680.75,"sma_60":3014.92,"sma_120":3018.88},{"date":"2026-07-10","open":2480,"high":2550,"low":2465,"close":2500,"volume":38746,"rsi_14":38.38,"sma_20":2658.5,"sma_60":3006.33,"sma_120":3013.88},{"date":"2026-07-13","open":2500,"high":2535,"low":2310,"close":2310,"volume":48982,"rsi_14":35.68,"sma_20":2623.5,"sma_60":2993.83,"sma_120":3007.71},{"date":"2026-07-14","open":2290,"high":2395,"low":2265,"close":2390,"volume":138169,"rsi_14":39.91,"sma_20":2595.75,"sma_60":2981.08,"sma_120":3001.79},{"date":"2026-07-15","open":2410,"high":2490,"low":2390,"close":2475,"volume":15827,"rsi_14":45.54,"sma_20":2571.0,"sma_60":2970.33,"sma_120":2996.29},{"date":"2026-07-16","open":2475,"high":2475,"low":2410,"close":2465,"volume":14236,"rsi_14":47.0,"sma_20":2553.25,"sma_60":2959.75,"sma_120":2990.88},{"date":"2026-07-20","open":2350,"high":2455,"low":2350,"close":2395,"volume":12771,"rsi_14":38.86,"sma_20":2533.75,"sma_60":2948.08,"sma_120":2984.62},{"date":"2026-07-21","open":2400,"high":2470,"low":2365,"close":2425,"volume":9950,"rsi_14":34.85,"sma_20":2519.25,"sma_60":2936.5,"sma_120":2978.79},{"date":"2026-07-22","open":2465,"high":2490,"low":2415,"close":2425,"volume":17620,"rsi_14":39.43,"sma_20":2510.75,"sma_60":2924.58,"sma_120":2972.92},{"date":"2026-07-23","open":2400,"high":2505,"low":2400,"close":2505,"volume":18200,"rsi_14":47.49,"sma_20":2505.75,"sma_60":2913.92,"sma_120":2967.79},{"date":"2026-07-24","open":2505,"high":2505,"low":2425,"close":2445,"volume":9270,"rsi_14":43.01,"sma_20":2499.25,"sma_60":2901.42,"sma_120":2961.83},{"date":"2026-07-27","open":2445,"high":2485,"low":2400,"close":2410,"volume":28823,"rsi_14":41.88,"sma_20":2493.25,"sma_60":2887.08,"sma_120":2955.75},{"date":"2026-07-28","open":2400,"high":2405,"low":2250,"close":2250,"volume":28253,"rsi_14":38.46,"sma_20":2474.25,"sma_60":2870.42,"sma_120":2948.46},{"date":"2026-07-29","open":2255,"high":2315,"low":2040,"close":2115,"volume":32354,"rsi_14":30.8,"sma_20":2443.75,"sma_60":2851.83,"sma_120":2940.04},{"date":"2026-07-30","open":2100,"high":2240,"low":1955,"close":2100,"volume":26934,"rsi_14":33.82,"sma_20":2418.25,"sma_60":2833.58,"sma_120":2931.54},{"date":"2026-07-31","open":2275,"high":2275,"low":2135,"close":2245,"volume":23156,"rsi_14":38.36,"sma_20":2403.0,"sma_60":2816.58,"sma_120":2925.04},{"date":"2026-08-03","open":2285,"high":2315,"low":2140,"close":2290,"volume":15784,"rsi_14":48.95,"sma_20":2388.75,"sma_60":2800.5,"sma_120":2918.08},{"date":"2026-08-04","open":2290,"high":2365,"low":2290,"close":2365,"volume":9004,"rsi_14":48.68,"sma_20":2378.75,"sma_60":2785.5,"sma_120":2911.96},{"date":"2026-08-05","open":2365,"high":2435,"low":2365,"close":2435,"volume":8565,"rsi_14":47.85,"sma_20":2376.0,"sma_60":2771.33,"sma_120":2906.62},{"date":"2026-08-06","open":2435,"high":2475,"low":2425,"close":2460,"volume":7544,"rsi_14":49.74,"sma_20":2371.75,"sma_60":2756.83,"sma_120":2901.71},{"date":"2026-08-07","open":2480,"high":2480,"low":2405,"close":2430,"volume":6475,"rsi_14":51.93,"sma_20":2371.75,"sma_60":2742.17,"sma_120":2896.17},{"date":"2026-08-10","open":2435,"high":2615,"low":2430,"close":2615,"volume":26317,"rsi_14":58.96,"sma_20":2377.5,"sma_60":2726.58,"sma_120":2892.08},{"date":"2026-08-11","open":2615,"high":2640,"low":2540,"close":2575,"volume":42270,"rsi_14":56.82,"sma_20":2390.75,"sma_60":2710.33,"sma_120":2887.96},{"date":"2026-08-12","open":2555,"high":2620,"low":2520,"close":2620,"volume":26330,"rsi_14":55.4,"sma_20":2402.25,"sma_60":2695.67,"sma_120":2883.83},{"date":"2026-08-13","open":2620,"high":2650,"low":2515,"close":2585,"volume":32387,"rsi_14":56.73,"sma_20":2407.75,"sma_60":2681.67,"sma_120":2879.62},{"date":"2026-08-14","open":2585,"high":2705,"low":2535,"close":2650,"volume":65857,"rsi_14":61.21,"sma_20":2417.0,"sma_60":2670.0,"sma_120":2875.79},{"date":"2026-08-18","open":2655,"high":2740,"low":2610,"close":2680,"volume":136251,"rsi_14":72.87,"sma_20":2431.25,"sma_60":2660.58,"sma_120":2872.08},{"date":"2026-08-19","open":2650,"high":2650,"low":2530,"close":2565,"volume":46878,"rsi_14":74.46,"sma_20":2438.25,"sma_60":2646.83,"sma_120":2866.12},{"date":"2026-08-20","open":2570,"high":2580,"low":2505,"close":2550,"volume":48262,"rsi_14":74.46,"sma_20":2444.5,"sma_60":2632.42,"sma_120":2860.0},{"date":"2026-08-21","open":2550,"high":2570,"low":2480,"close":2505,"volume":24736,"rsi_14":65.85,"sma_20":2444.5,"sma_60":2616.42,"sma_120":2854.04},{"date":"2026-08-24","open":2505,"high":2605,"low":2505,"close":2545,"volume":19417,"rsi_14":65.64,"sma_20":2449.5,"sma_60":2604.0,"sma_120":2848.58},{"date":"2026-08-25","open":2545,"high":2695,"low":2505,"close":2650,"volume":25880,"rsi_14":66.86,"sma_20":2461.5,"sma_60":2595.17,"sma_120":2844.46},{"date":"2026-08-26","open":2650,"high":2725,"low":2580,"close":2600,"volume":26258,"rsi_14":60.0,"sma_20":2479.0,"sma_60":2588.0,"sma_120":2841.25},{"date":"2026-08-27","open":2600,"high":2675,"low":2575,"close":2670,"volume":21741,"rsi_14":62.07,"sma_20":2506.75,"sma_60":2582.83,"sma_120":2841.21},{"date":"2026-08-28","open":2670,"high":2705,"low":2640,"close":2675,"volume":18467,"rsi_14":64.5,"sma_20":2535.5,"sma_60":2577.83,"sma_120":2840.17},{"date":"2026-08-31","open":2670,"high":2735,"low":2640,"close":2690,"volume":38545,"rsi_14":55.56,"sma_20":2557.75,"sma_60":2573.0,"sma_120":2838.5},{"date":"2026-09-01","open":2690,"high":2760,"low":2665,"close":2740,"volume":17699,"rsi_14":62.04,"sma_20":2580.25,"sma_60":2570.5,"sma_120":2838.0},{"date":"2026-09-02","open":2710,"high":2805,"low":2680,"close":2695,"volume":23192,"rsi_14":55.47,"sma_20":2596.75,"sma_60":2569.92,"sma_120":2836.46},{"date":"2026-09-03","open":2695,"high":2745,"low":2620,"close":2655,"volume":26879,"rsi_14":55.07,"sma_20":2607.75,"sma_60":2565.83,"sma_120":2834.58},{"date":"2026-09-04","open":2655,"high":2710,"low":2640,"close":2685,"volume":21310,"rsi_14":52.67,"sma_20":2619.0,"sma_60":2564.5,"sma_120":2832.96},{"date":"2026-09-07","open":2690,"high":2715,"low":2645,"close":2650,"volume":15056,"rsi_14":47.73,"sma_20":2630.0,"sma_60":2560.83,"sma_120":2831.33},{"date":"2026-09-08","open":2650,"high":2690,"low":2625,"close":2630,"volume":6890,"rsi_14":55.75,"sma_20":2630.75,"sma_60":2555.58,"sma_120":2829.17},{"date":"2026-09-09","open":2630,"high":2660,"low":2600,"close":2635,"volume":4405,"rsi_14":57.66,"sma_20":2633.75,"sma_60":2549.33,"sma_120":2826.75},{"date":"2026-09-10","open":2635,"high":2680,"low":2570,"close":2680,"volume":7950,"rsi_14":65.77,"sma_20":2636.75,"sma_60":2544.92,"sma_120":2824.46},{"date":"2026-09-11","open":2680,"high":2780,"low":2655,"close":2715,"volume":29564,"rsi_14":65.45,"sma_20":2643.25,"sma_60":2540.67,"sma_120":2822.46},{"date":"2026-09-14","open":2715,"high":2820,"low":2645,"close":2780,"volume":11138,"rsi_14":62.75,"sma_20":2649.75,"sma_60":2540.0,"sma_120":2820.5},{"date":"2026-09-15","open":2710,"high":2760,"low":2640,"close":2710,"volume":8155,"rsi_14":60.38,"sma_20":2651.25,"sma_60":2538.75,"sma_120":2818.83},{"date":"2026-09-16","open":2705,"high":2765,"low":2655,"close":2700,"volume":3653,"rsi_14":53.19,"sma_20":2658.0,"sma_60":2538.5,"sma_120":2816.83},{"date":"2026-09-17","open":2690,"high":2720,"low":2590,"close":2685,"volume":43128,"rsi_14":51.04,"sma_20":2664.75,"sma_60":2540.0,"sma_120":2814.12},{"date":"2026-09-18","open":2700,"high":2740,"low":2665,"close":2705,"volume":7676,"rsi_14":51.55,"sma_20":2674.75,"sma_60":2541.67,"sma_120":2812.04},{"date":"2026-09-21","open":2705,"high":2745,"low":2665,"close":2730,"volume":19916,"rsi_14":48.91,"sma_20":2684.0,"sma_60":2544.25,"sma_120":2810.33},{"date":"2026-09-22","open":2695,"high":2780,"low":2690,"close":2690,"volume":27068,"rsi_14":49.45,"sma_20":2686.0,"sma_60":2546.92,"sma_120":2808.58},{"date":"2026-09-23","open":2705,"high":2745,"low":2690,"close":2710,"volume":14748,"rsi_14":56.32,"sma_20":2691.5,"sma_60":2548.25,"sma_120":2807.33},{"date":"2026-09-28","open":2710,"high":2760,"low":2675,"close":2760,"volume":13269,"rsi_14":58.24,"sma_20":2696.0,"sma_60":2548.83,"sma_120":2805.46},{"date":"2026-09-29","open":2750,"high":2750,"low":2685,"close":2720,"volume":8410,"rsi_14":57.61,"sma_20":2698.25,"sma_60":2550.67,"sma_120":2803.67},{"date":"2026-09-30","open":2720,"high":2750,"low":2715,"close":2730,"volume":16194,"rsi_14":61.11,"sma_20":2700.25,"sma_60":2553.67,"sma_120":2802.08},{"date":"2026-10-01","open":2720,"high":2895,"low":2705,"close":2825,"volume":32054,"rsi_14":67.59,"sma_20":2704.5,"sma_60":2557.83,"sma_120":2801.5},{"date":"2026-10-02","open":2800,"high":2980,"low":2790,"close":2920,"volume":43354,"rsi_14":70.34,"sma_20":2715.75,"sma_60":2563.75,"sma_120":2801.62},{"date":"2026-10-06","open":2920,"high":3105,"low":2920,"close":3065,"volume":79433,"rsi_14":75.0,"sma_20":2736.25,"sma_60":2573.33,"sma_120":2802.58},{"date":"2026-10-07","open":3045,"high":3110,"low":2980,"close":3050,"volume":59758,"rsi_14":70.77,"sma_20":2754.5,"sma_60":2581.75,"sma_120":2803.46},{"date":"2026-10-08","open":3005,"high":3350,"low":3005,"close":3230,"volume":158383,"rsi_14":84.21,"sma_20":2783.5,"sma_60":2595.08,"sma_120":2805.0},{"date":"2026-10-12","open":3235,"high":3295,"low":3085,"close":3265,"volume":183232,"rsi_14":85.99,"sma_20":2815.25,"sma_60":2607.83,"sma_120":2807.08},{"date":"2026-10-13","open":3140,"high":3285,"low":3050,"close":3280,"volume":103221,"rsi_14":87.9,"sma_20":2847.5,"sma_60":2624.0,"sma_120":2808.92},{"date":"2026-10-14","open":3205,"high":3250,"low":3090,"close":3200,"volume":116890,"rsi_14":79.29,"sma_20":2873.5,"sma_60":2637.5,"sma_120":2809.29},{"date":"2026-10-15","open":3000,"high":3240,"low":2975,"close":3125,"volume":89495,"rsi_14":72.07,"sma_20":2894.0,"sma_60":2648.33,"sma_120":2809.33},{"date":"2026-10-16","open":3110,"high":3300,"low":3110,"close":3285,"volume":113123,"rsi_14":79.31,"sma_20":2919.25,"sma_60":2662.0,"sma_120":2810.88},{"date":"2026-10-19","open":3235,"high":3330,"low":3125,"close":3315,"volume":48054,"rsi_14":79.51,"sma_20":2949.5,"sma_60":2677.33,"sma_120":2812.71},{"date":"2026-10-20","open":3240,"high":3390,"low":3120,"close":3175,"volume":35637,"rsi_14":68.61,"sma_20":2973.25,"sma_60":2689.83,"sma_120":2813.17},{"date":"2026-10-21","open":3290,"high":3290,"low":3140,"close":3220,"volume":82103,"rsi_14":72.32,"sma_20":3000.0,"sma_60":2703.08,"sma_120":2813.83},{"date":"2026-10-22","open":3220,"high":3230,"low":3020,"close":3085,"volume":48714,"rsi_14":64.26,"sma_20":3019.0,"sma_60":2712.75,"sma_120":2813.33},{"date":"2026-10-23","open":2995,"high":3204,"low":2951,"close":3055,"volume":57758,"rsi_14":59.75,"sma_20":3035.25,"sma_60":2722.92,"sma_120":2812.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":3298.48},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":44.45,"pbr":0.4,"ttm_eps":null,"close":2677.9265},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.5,"pbr":0.37,"ttm_eps":null,"close":2453.9543},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.51,"pbr":0.4,"ttm_eps":null,"close":2692.5334},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.06,"pbr":0.44,"ttm_eps":null,"close":3067.4431},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.9,"pbr":0.44,"ttm_eps":null,"close":3086.9189},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.51,"pbr":0.41,"ttm_eps":null,"close":2935.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.71,"pbr":0.39,"ttm_eps":null,"close":2860.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.95,"pbr":0.36,"ttm_eps":null,"close":2725.0}],"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":"성우테크론","phase":"above-fold","symbol_resolved":true}