{"status":"ok","report":{"price_analysis":{"current":2655.0,"change_1d":-0.9,"change_7d":-1.3,"change_30d":-8.5,"high_30d":3230.0,"low_30d":2420.0,"position_in_range":29.0,"support":2501.0,"resistance":3149.0},"summary":"우원개발(046940)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 477.27억. 현재가 2,640원, 전일 대비 -1.5%, 30일 -8.5%. PER 1.1배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.29만, 기관 순매수 3414.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.1배입니다. ROE 2.1%입니다. 시가총액 477.27억. 매출 3151.00억, 영업이익 596.58억.","grade":"C","comment":"PER 1.11배, ROE 2.15%","per":1.11,"pbr":0.3,"roe":2.15,"eps":2384.63,"revenue":315099635746.0,"operating_income":59657530902.0,"net_income":43086462413.0,"market_cap":47997865260,"profit_margin":13.67,"roa":1.35,"operating_margin":18.93,"gross_margin":11.48,"debt_ratio":0.5926456430168928,"total_assets":255237450842.0,"total_equity":160260037731.0,"total_debt":94977413111.0,"dividend_yield":2.36,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-56.00)가 시그널선(-59.22)을 상회합니다(골든크로스). 현재가가 SMA20(2714)과 SMA60(2855) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2604~2824 (현재 위치 16%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.22641509433962,"macd":-56.003814217022864,"macd_signal":-59.21991495200121,"sma_20":2714.25,"sma_60":2855.0,"bb_upper":2824.0350171926934,"bb_lower":2604.4649828073066,"atr_14":156.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.29만, 기관 순매수 3414.00. 30일 누적: 외국인 -8.18만, 기관 3414.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":42880.0,"institutional_flow":3414.0,"data":[{"date":"2026-10-22","foreign_net":5066.0,"institution_net":3414.0,"retail_net":-8480.0},{"date":"2026-10-21","foreign_net":8516.0,"institution_net":0.0,"retail_net":-8516.0},{"date":"2026-10-20","foreign_net":-2546.0,"institution_net":0.0,"retail_net":2546.0},{"date":"2026-10-19","foreign_net":22180.0,"institution_net":0.0,"retail_net":-22180.0},{"date":"2026-10-16","foreign_net":9664.0,"institution_net":0.0,"retail_net":-9664.0},{"date":"2026-10-15","foreign_net":-3604.0,"institution_net":0.0,"retail_net":3604.0},{"date":"2026-10-14","foreign_net":-5806.0,"institution_net":0.0,"retail_net":5806.0},{"date":"2026-10-13","foreign_net":9091.0,"institution_net":0.0,"retail_net":-9091.0},{"date":"2026-10-12","foreign_net":-339.0,"institution_net":0.0,"retail_net":339.0},{"date":"2026-10-08","foreign_net":-66070.0,"institution_net":0.0,"retail_net":66070.0},{"date":"2026-10-07","foreign_net":-13531.0,"institution_net":0.0,"retail_net":13531.0},{"date":"2026-10-06","foreign_net":-5525.0,"institution_net":0.0,"retail_net":5525.0},{"date":"2026-10-02","foreign_net":-5916.0,"institution_net":0.0,"retail_net":5916.0},{"date":"2026-10-01","foreign_net":23110.0,"institution_net":0.0,"retail_net":-23110.0},{"date":"2026-09-30","foreign_net":1113.0,"institution_net":0.0,"retail_net":-1113.0},{"date":"2026-09-29","foreign_net":-30850.0,"institution_net":0.0,"retail_net":30850.0},{"date":"2026-09-28","foreign_net":16418.0,"institution_net":0.0,"retail_net":-16418.0},{"date":"2026-09-23","foreign_net":-6403.0,"institution_net":0.0,"retail_net":6403.0},{"date":"2026-09-22","foreign_net":-20762.0,"institution_net":0.0,"retail_net":20762.0},{"date":"2026-09-21","foreign_net":-14970.0,"institution_net":0.0,"retail_net":14970.0},{"date":"2026-09-18","foreign_net":13317.0,"institution_net":0.0,"retail_net":-13317.0},{"date":"2026-09-17","foreign_net":9813.0,"institution_net":0.0,"retail_net":-9813.0},{"date":"2026-09-16","foreign_net":-13271.0,"institution_net":0.0,"retail_net":13271.0},{"date":"2026-09-15","foreign_net":-24470.0,"institution_net":0.0,"retail_net":24470.0},{"date":"2026-09-14","foreign_net":-14545.0,"institution_net":0.0,"retail_net":14545.0},{"date":"2026-09-11","foreign_net":19893.0,"institution_net":0.0,"retail_net":-19893.0},{"date":"2026-09-10","foreign_net":-1062.0,"institution_net":0.0,"retail_net":1062.0},{"date":"2026-09-09","foreign_net":17019.0,"institution_net":0.0,"retail_net":-17019.0},{"date":"2026-09-08","foreign_net":8548.0,"institution_net":0.0,"retail_net":-8548.0},{"date":"2026-09-07","foreign_net":-15883.0,"institution_net":0.0,"retail_net":15883.0}],"periods":{"d1":{"foreign_net":5066.0,"institution_net":3414.0,"retail_net":-8480.0},"d3":{"foreign_net":11036.0,"institution_net":3414.0,"retail_net":-14450.0},"d7":{"foreign_net":33470.0,"institution_net":3414.0,"retail_net":-36884.0},"d14":{"foreign_net":-25710.0,"institution_net":3414.0,"retail_net":22296.0},"d30":{"foreign_net":-81805.0,"institution_net":3414.0,"retail_net":78391.0}}},"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 1.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.7,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-94.3,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"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":61,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":214.9,"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 1.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +10.7%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":23.37,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.59,"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":11.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":18.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.67,"unit":"%","threshold":"≥ 15%","pass":false,"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"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 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"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.11,"current_pbr":0.3,"per_5y_high":61.2,"per_5y_low":1.25,"per_5y_avg":21.9,"per_percentile":0.0,"pbr_5y_high":0.98,"pbr_5y_low":0.66,"pbr_5y_avg":0.84,"pbr_percentile":0.0,"per_5y_median":5.27,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":44.4,"pbr":0.92},{"quarter":"2024-Q3","per":22.35,"pbr":0.85},{"quarter":"2024-Q4","per":57.82,"pbr":0.8},{"quarter":"2025-Q1","per":61.2,"pbr":0.86},{"quarter":"2025-Q2","per":5.27,"pbr":0.89},{"quarter":"2025-Q3","per":1.84,"pbr":0.79},{"quarter":"2025-Q4","per":1.33,"pbr":0.8},{"quarter":"2026-Q1","per":1.6,"pbr":0.98},{"quarter":"2026-Q2","per":1.25,"pbr":0.66},{"quarter":"현재","per":1.11,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2707.3103,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2528.4343,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2354.3931,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2542.938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2881.3516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3065.062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":44.4,"eps":60.98,"close":2707.31,"source":"reported"},{"date":"2024-07","per":54.94,"eps":60.98,"close":3350.3,"source":"reported"},{"date":"2024-08","per":42.57,"eps":60.98,"close":2596.12,"source":"reported"},{"date":"2024-09","per":22.35,"eps":113.13,"close":2528.43,"source":"reported"},{"date":"2024-10","per":20.21,"eps":113.13,"close":2286.71,"source":"reported"},{"date":"2024-11","per":20.21,"eps":113.13,"close":2286.71,"source":"reported"},{"date":"2024-12","per":57.82,"eps":40.72,"close":2354.39,"source":"reported"},{"date":"2025-01","per":68.5,"eps":40.72,"close":2789.5,"source":"reported"},{"date":"2025-02","per":65.18,"eps":40.72,"close":2654.13,"source":"reported"},{"date":"2025-03","per":61.2,"eps":41.55,"close":2542.94,"source":"reported"},{"date":"2025-04","per":70.16,"eps":41.55,"close":2915.19,"source":"reported"},{"date":"2025-05","per":65.16,"eps":41.55,"close":2707.31,"source":"reported"},{"date":"2025-06","per":5.27,"eps":547.02,"close":2881.35,"source":"reported"},{"date":"2025-07","per":5.41,"eps":547.02,"close":2958.7,"source":"reported"},{"date":"2025-08","per":5.64,"eps":547.02,"close":3084.4,"source":"reported"},{"date":"2025-09","per":1.84,"eps":1668.4,"close":3065.06,"source":"reported"},{"date":"2025-10","per":1.67,"eps":1668.4,"close":2794.33,"source":"reported"},{"date":"2025-11","per":1.88,"eps":1668.4,"close":3132.74,"source":"reported"},{"date":"2025-12","per":1.33,"eps":2653.88,"close":3530.0,"source":"reported"},{"date":"2026-01","per":1.51,"eps":2653.88,"close":4020.0,"source":"reported"},{"date":"2026-02","per":1.89,"eps":2653.88,"close":5020.0,"source":"reported"},{"date":"2026-03","per":1.6,"eps":2703.35,"close":4320.0,"source":"reported"},{"date":"2026-04","per":2.09,"eps":2703.35,"close":5640.0,"source":"reported"},{"date":"2026-05","per":1.39,"eps":2703.35,"close":3755.0,"source":"reported"},{"date":"2026-06","per":1.25,"eps":2384.63,"close":2980.0,"source":"reported"},{"date":"2026-07","per":1.17,"eps":2384.63,"close":2790.0,"source":"reported"},{"date":"2026-08","per":1.28,"eps":2384.63,"close":3045.0,"source":"reported"},{"date":"2026-09","per":1.14,"eps":2384.63,"close":2720.0,"source":"reported"},{"date":"2026-10","per":1.08,"eps":2384.63,"close":2585.0,"source":"reported"}],"trailing_per_history_meta":{"avg":21.73,"std":26.09,"upper_1sd":47.82,"lower_1sd":0.0,"current":1.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.36,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":38.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.36,"summary":"배당수익률 2.36%","metrics":[{"name":"배당수익률","value":2.36,"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":"1.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:13.120022+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021452716327015852,"dividend_yield":null,"eps":191.0,"revenue":67376910054.0,"operating_income":4034908048.0,"net_income":3438013128.0,"market_cap":null,"profit_margin":0.051026577580428736,"operating_margin":0.0598856202334921,"roa":0.013469861560904862,"gross_margin":0.11479671562262171,"total_equity":160260037731.0,"total_assets":255237450842.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.91,"pbr":0.59,"roe":0.011769697976063934,"dividend_yield":2.36,"eps":102.43,"revenue":60861269861.0,"operating_income":1566030780.0,"net_income":1851292167.0,"market_cap":91800000000.0,"profit_margin":0.030418231023245722,"operating_margin":0.025731155192401187,"roa":0.007157224780377181,"gross_margin":0.09908671322128265,"total_equity":157293090338.0,"total_assets":258660615505.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.11102522041047684,"dividend_yield":null,"eps":962.83,"revenue":93045716842.0,"operating_income":27425616411.0,"net_income":17402615737.0,"market_cap":null,"profit_margin":0.1870329589329857,"operating_margin":0.2947542062314503,"roa":0.06588156897881477,"gross_margin":0.34806202281179477,"total_equity":156744707848.0,"total_assets":264149989242.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.14884828974845465,"dividend_yield":null,"eps":1128.37,"revenue":93815738989.0,"operating_income":26630975663.0,"net_income":20394541381.0,"market_cap":null,"profit_margin":0.21738933787422687,"operating_margin":0.2838646899761938,"roa":0.079889275135868,"gross_margin":0.32864105923223663,"total_equity":137015624536.0,"total_assets":255285097359.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08049821046796503,"dividend_yield":null,"eps":509.72,"revenue":100407818230.0,"operating_income":12187190676.0,"net_income":9212784370.0,"market_cap":null,"profit_margin":0.09175365556591081,"operating_margin":0.12137690959565829,"roa":0.034414780246287295,"gross_margin":0.1595923067693172,"total_equity":114447070518.0,"total_assets":267698480248.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009104537258540265,"dividend_yield":null,"eps":52.96,"revenue":89080078064.0,"operating_income":945122846.0,"net_income":957184897.0,"market_cap":null,"profit_margin":0.010745218434949126,"operating_margin":0.01060981160480093,"roa":0.003923932446019777,"gross_margin":0.06178166340453781,"total_equity":105132734352.0,"total_assets":243935111057.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003933116375931957,"dividend_yield":null,"eps":-22.65,"revenue":96326096460.0,"operating_income":2448431467.0,"net_income":-409372072.0,"market_cap":null,"profit_margin":-0.0042498563426162945,"operating_margin":0.02541815309641169,"roa":-0.001786588874255515,"gross_margin":0.05913067963223473,"total_equity":104083386524.0,"total_assets":229136136410.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0012028681106923866,"dividend_yield":null,"eps":6.99,"revenue":71706744808.0,"operating_income":193951640.0,"net_income":126366970.0,"market_cap":null,"profit_margin":0.0017622745299393622,"operating_margin":0.0027047893544647657,"roa":0.0006341222048940586,"gross_margin":0.057797789358548846,"total_equity":105054717867.0,"total_assets":199278575998.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0007385002749216803,"dividend_yield":null,"eps":4.25,"revenue":69216664459.0,"operating_income":-151733878.0,"net_income":76865306.0,"market_cap":null,"profit_margin":0.0011105028911864226,"operating_margin":-0.002192158191758554,"roa":0.0003814177503703755,"gross_margin":0.05524820258082758,"total_equity":104082975471.0,"total_assets":201525246073.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009066992279660614,"dividend_yield":null,"eps":52.13,"revenue":65593270709.0,"operating_income":335607688.0,"net_income":942206182.0,"market_cap":null,"profit_margin":0.014364372622612958,"operating_margin":0.005116495707141976,"roa":0.004898464174844994,"gross_margin":0.06030697771649977,"total_equity":103916067527.0,"total_assets":192347264034.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008709879239595564,"dividend_yield":null,"eps":49.76,"revenue":68971988620.0,"operating_income":1268625903.0,"net_income":899292156.0,"market_cap":null,"profit_margin":0.013038512793282428,"operating_margin":0.018393349653719176,"roa":0.004696140700991552,"gross_margin":0.05820255356296845,"total_equity":103249669859.0,"total_assets":191495999217.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008006725898356768,"dividend_yield":null,"eps":-45.16,"revenue":68471684737.0,"operating_income":-1030941891.0,"net_income":-816327283.0,"market_cap":null,"profit_margin":-0.011922114756421083,"operating_margin":-0.015056470349164793,"roa":-0.004325384956236473,"gross_margin":0.04408067645178029,"total_equity":101955192842.0,"total_assets":188729394322.0}],"current_price":2655.0,"change_pct":-0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5320.0},{"date":"2016-10-25","close":5110.0},{"date":"2016-10-26","close":4960.0},{"date":"2016-10-27","close":5040.0},{"date":"2016-10-28","close":4955.0},{"date":"2016-10-31","close":4740.0},{"date":"2016-11-01","close":4760.0},{"date":"2016-11-02","close":4470.0},{"date":"2016-11-03","close":4530.0},{"date":"2016-11-04","close":4540.0},{"date":"2016-11-07","close":4640.0},{"date":"2016-11-08","close":4610.0},{"date":"2016-11-09","close":4415.0},{"date":"2016-11-10","close":4590.0},{"date":"2016-11-11","close":4625.0},{"date":"2016-11-14","close":4780.0},{"date":"2016-11-15","close":4745.0},{"date":"2016-11-16","close":4650.0},{"date":"2016-11-17","close":4615.0},{"date":"2016-11-18","close":4475.0},{"date":"2016-11-21","close":4330.0},{"date":"2016-11-22","close":4385.0},{"date":"2016-11-23","close":4265.0},{"date":"2016-11-24","close":4210.0},{"date":"2016-11-25","close":4200.0},{"date":"2016-11-28","close":4165.0},{"date":"2016-11-29","close":4135.0},{"date":"2016-11-30","close":4165.0},{"date":"2016-12-01","close":4015.0},{"date":"2016-12-02","close":4000.0},{"date":"2016-12-05","close":3995.0},{"date":"2016-12-06","close":3980.0},{"date":"2016-12-07","close":3950.0},{"date":"2016-12-08","close":3930.0},{"date":"2016-12-09","close":4035.0},{"date":"2016-12-12","close":4140.0},{"date":"2016-12-13","close":4180.0},{"date":"2016-12-14","close":4215.0},{"date":"2016-12-15","close":4310.0},{"date":"2016-12-16","close":4330.0},{"date":"2016-12-19","close":4405.0},{"date":"2016-12-20","close":4420.0},{"date":"2016-12-21","close":4355.0},{"date":"2016-12-22","close":4350.0},{"date":"2016-12-23","close":4340.0},{"date":"2016-12-26","close":4260.0},{"date":"2016-12-27","close":4265.0},{"date":"2016-12-28","close":4340.0},{"date":"2016-12-29","close":4475.0},{"date":"2017-01-02","close":4440.0},{"date":"2017-01-03","close":4505.0},{"date":"2017-01-04","close":4520.0},{"date":"2017-01-05","close":4665.0},{"date":"2017-01-06","close":4650.0},{"date":"2017-01-09","close":4750.0},{"date":"2017-01-10","close":4675.0},{"date":"2017-01-11","close":4625.0},{"date":"2017-01-12","close":4540.0},{"date":"2017-01-13","close":4530.0},{"date":"2017-01-16","close":4490.0},{"date":"2017-01-17","close":4445.0},{"date":"2017-01-18","close":4545.0},{"date":"2017-01-19","close":4540.0},{"date":"2017-01-20","close":4475.0},{"date":"2017-01-23","close":4385.0},{"date":"2017-01-24","close":4260.0},{"date":"2017-01-25","close":4260.0},{"date":"2017-01-26","close":4385.0},{"date":"2017-01-31","close":4360.0},{"date":"2017-02-01","close":4430.0},{"date":"2017-02-02","close":4350.0},{"date":"2017-02-03","close":4290.0},{"date":"2017-02-06","close":4260.0},{"date":"2017-02-07","close":4215.0},{"date":"2017-02-08","close":4240.0},{"date":"2017-02-09","close":4350.0},{"date":"2017-02-10","close":4450.0},{"date":"2017-02-13","close":4420.0},{"date":"2017-02-14","close":4400.0},{"date":"2017-02-15","close":4390.0},{"date":"2017-02-16","close":4620.0},{"date":"2017-02-17","close":4620.0},{"date":"2017-02-20","close":4600.0},{"date":"2017-02-21","close":4550.0},{"date":"2017-02-22","close":4540.0},{"date":"2017-02-23","close":4505.0},{"date":"2017-02-24","close":4490.0},{"date":"2017-02-27","close":4500.0},{"date":"2017-02-28","close":4530.0},{"date":"2017-03-02","close":4620.0},{"date":"2017-03-03","close":4525.0},{"date":"2017-03-06","close":4510.0},{"date":"2017-03-07","close":4520.0},{"date":"2017-03-08","close":4420.0},{"date":"2017-03-09","close":4350.0},{"date":"2017-03-10","close":4395.0},{"date":"2017-03-13","close":4905.0},{"date":"2017-03-14","close":4915.0},{"date":"2017-03-15","close":4820.0},{"date":"2017-03-16","close":5100.0},{"date":"2017-03-17","close":4810.0},{"date":"2017-03-20","close":4825.0},{"date":"2017-03-21","close":4845.0},{"date":"2017-03-22","close":4720.0},{"date":"2017-03-23","close":4740.0},{"date":"2017-03-24","close":4750.0},{"date":"2017-03-27","close":4615.0},{"date":"2017-03-28","close":4700.0},{"date":"2017-03-29","close":4735.0},{"date":"2017-03-30","close":4730.0},{"date":"2017-03-31","close":4835.0},{"date":"2017-04-03","close":4975.0},{"date":"2017-04-04","close":4795.0},{"date":"2017-04-05","close":4845.0},{"date":"2017-04-06","close":4705.0},{"date":"2017-04-07","close":4720.0},{"date":"2017-04-10","close":4525.0},{"date":"2017-04-11","close":4590.0},{"date":"2017-04-12","close":4635.0},{"date":"2017-04-13","close":4645.0},{"date":"2017-04-14","close":4595.0},{"date":"2017-04-17","close":4645.0},{"date":"2017-04-18","close":4560.0},{"date":"2017-04-19","close":4740.0},{"date":"2017-04-20","close":4700.0},{"date":"2017-04-21","close":4725.0},{"date":"2017-04-24","close":4845.0},{"date":"2017-04-25","close":4875.0},{"date":"2017-04-26","close":4830.0},{"date":"2017-04-27","close":5160.0},{"date":"2017-04-28","close":5230.0},{"date":"2017-05-02","close":5230.0},{"date":"2017-05-04","close":5190.0},{"date":"2017-05-08","close":5210.0},{"date":"2017-05-10","close":5440.0},{"date":"2017-05-11","close":5390.0},{"date":"2017-05-12","close":5670.0},{"date":"2017-05-15","close":5570.0},{"date":"2017-05-16","close":5630.0},{"date":"2017-05-17","close":5580.0},{"date":"2017-05-18","close":5300.0},{"date":"2017-05-19","close":5550.0},{"date":"2017-05-22","close":5600.0},{"date":"2017-05-23","close":5430.0},{"date":"2017-05-24","close":5380.0},{"date":"2017-05-25","close":5440.0},{"date":"2017-05-26","close":5560.0},{"date":"2017-05-29","close":5420.0},{"date":"2017-05-30","close":5370.0},{"date":"2017-05-31","close":5180.0},{"date":"2017-06-01","close":5220.0},{"date":"2017-06-02","close":5270.0},{"date":"2017-06-05","close":5460.0},{"date":"2017-06-07","close":5350.0},{"date":"2017-06-08","close":5220.0},{"date":"2017-06-09","close":5250.0},{"date":"2017-06-12","close":5410.0},{"date":"2017-06-13","close":5650.0},{"date":"2017-06-14","close":5650.0},{"date":"2017-06-15","close":5290.0},{"date":"2017-06-16","close":5040.0},{"date":"2017-06-19","close":4870.0},{"date":"2017-06-20","close":4860.0},{"date":"2017-06-21","close":4785.0},{"date":"2017-06-22","close":4705.0},{"date":"2017-06-23","close":4685.0},{"date":"2017-06-26","close":4480.0},{"date":"2017-06-27","close":4515.0},{"date":"2017-06-28","close":4400.0},{"date":"2017-06-29","close":4410.0},{"date":"2017-06-30","close":4405.0},{"date":"2017-07-03","close":4585.0},{"date":"2017-07-04","close":4450.0},{"date":"2017-07-05","close":4520.0},{"date":"2017-07-06","close":4510.0},{"date":"2017-07-07","close":4465.0},{"date":"2017-07-10","close":4395.0},{"date":"2017-07-11","close":4425.0},{"date":"2017-07-12","close":4270.0},{"date":"2017-07-13","close":4150.0},{"date":"2017-07-14","close":4215.0},{"date":"2017-07-17","close":4300.0},{"date":"2017-07-18","close":4300.0},{"date":"2017-07-19","close":4295.0},{"date":"2017-07-20","close":4290.0},{"date":"2017-07-21","close":4260.0},{"date":"2017-07-24","close":4225.0},{"date":"2017-07-25","close":4190.0},{"date":"2017-07-26","close":4085.0},{"date":"2017-07-27","close":4035.0},{"date":"2017-07-28","close":3990.0},{"date":"2017-07-31","close":4035.0},{"date":"2017-08-01","close":4050.0},{"date":"2017-08-02","close":4125.0},{"date":"2017-08-03","close":3990.0},{"date":"2017-08-04","close":4075.0},{"date":"2017-08-07","close":4170.0},{"date":"2017-08-08","close":4120.0},{"date":"2017-08-09","close":3995.0},{"date":"2017-08-10","close":4020.0},{"date":"2017-08-11","close":3860.0},{"date":"2017-08-14","close":3845.0},{"date":"2017-08-16","close":3910.0},{"date":"2017-08-17","close":3935.0},{"date":"2017-08-18","close":3930.0},{"date":"2017-08-21","close":3900.0},{"date":"2017-08-22","close":4050.0},{"date":"2017-08-23","close":4010.0},{"date":"2017-08-24","close":4010.0},{"date":"2017-08-25","close":4100.0},{"date":"2017-08-28","close":4140.0},{"date":"2017-08-29","close":4130.0},{"date":"2017-08-30","close":4135.0},{"date":"2017-08-31","close":4095.0},{"date":"2017-09-01","close":4260.0},{"date":"2017-09-04","close":4200.0},{"date":"2017-09-05","close":4165.0},{"date":"2017-09-06","close":4065.0},{"date":"2017-09-07","close":4010.0},{"date":"2017-09-08","close":3980.0},{"date":"2017-09-11","close":3960.0},{"date":"2017-09-12","close":3840.0},{"date":"2017-09-13","close":3810.0},{"date":"2017-09-14","close":3890.0},{"date":"2017-09-15","close":4120.0},{"date":"2017-09-18","close":4005.0},{"date":"2017-09-19","close":4000.0},{"date":"2017-09-20","close":3930.0},{"date":"2017-09-21","close":4000.0},{"date":"2017-09-22","close":3905.0},{"date":"2017-09-25","close":3750.0},{"date":"2017-09-26","close":3760.0},{"date":"2017-09-27","close":3765.0},{"date":"2017-09-28","close":3745.0},{"date":"2017-09-29","close":3750.0},{"date":"2017-10-10","close":3750.0},{"date":"2017-10-11","close":3750.0},{"date":"2017-10-12","close":3745.0},{"date":"2017-10-13","close":3700.0},{"date":"2017-10-16","close":3660.0},{"date":"2017-10-17","close":3700.0},{"date":"2017-10-18","close":3660.0},{"date":"2017-10-19","close":3740.0},{"date":"2017-10-20","close":3850.0},{"date":"2017-10-23","close":3830.0},{"date":"2017-10-24","close":3960.0},{"date":"2017-10-25","close":3985.0},{"date":"2017-10-26","close":3910.0},{"date":"2017-10-27","close":3915.0},{"date":"2017-10-30","close":3960.0},{"date":"2017-10-31","close":3935.0},{"date":"2017-11-01","close":3870.0},{"date":"2017-11-02","close":3855.0},{"date":"2017-11-03","close":3855.0},{"date":"2017-11-06","close":3840.0},{"date":"2017-11-07","close":3930.0},{"date":"2017-11-08","close":3960.0},{"date":"2017-11-09","close":4105.0},{"date":"2017-11-10","close":4065.0},{"date":"2017-11-13","close":4260.0},{"date":"2017-11-14","close":4210.0},{"date":"2017-11-15","close":4100.0},{"date":"2017-11-16","close":4015.0},{"date":"2017-11-17","close":4010.0},{"date":"2017-11-20","close":3930.0},{"date":"2017-11-21","close":3840.0},{"date":"2017-11-22","close":3800.0},{"date":"2017-11-23","close":3885.0},{"date":"2017-11-24","close":4050.0},{"date":"2017-11-27","close":4020.0},{"date":"2017-11-28","close":3945.0},{"date":"2017-11-29","close":3915.0},{"date":"2017-11-30","close":3910.0},{"date":"2017-12-01","close":3920.0},{"date":"2017-12-04","close":3905.0},{"date":"2017-12-05","close":3980.0},{"date":"2017-12-06","close":4040.0},{"date":"2017-12-07","close":4015.0},{"date":"2017-12-08","close":4210.0},{"date":"2017-12-11","close":4215.0},{"date":"2017-12-12","close":4280.0},{"date":"2017-12-13","close":4240.0},{"date":"2017-12-14","close":4190.0},{"date":"2017-12-15","close":3965.0},{"date":"2017-12-18","close":3800.0},{"date":"2017-12-19","close":3785.0},{"date":"2017-12-20","close":3730.0},{"date":"2017-12-21","close":3620.0},{"date":"2017-12-22","close":3665.0},{"date":"2017-12-26","close":3695.0},{"date":"2017-12-27","close":3695.0},{"date":"2017-12-28","close":3755.0},{"date":"2018-01-02","close":3645.2},{"date":"2018-01-03","close":3650.0344},{"date":"2018-01-04","close":3679.0413},{"date":"2018-01-05","close":3679.0413},{"date":"2018-01-08","close":3732.2207},{"date":"2018-01-09","close":3746.7241},{"date":"2018-01-10","close":3741.8896},{"date":"2018-01-11","close":3650.0344},{"date":"2018-01-12","close":3640.3655},{"date":"2018-01-15","close":3592.0205},{"date":"2018-01-16","close":3553.3447},{"date":"2018-01-17","close":3582.3516},{"date":"2018-01-18","close":3577.5171},{"date":"2018-01-19","close":3640.3655},{"date":"2018-01-22","close":3596.8552},{"date":"2018-01-23","close":3708.0481},{"date":"2018-01-24","close":3722.5518},{"date":"2018-01-25","close":3717.7173},{"date":"2018-01-26","close":3746.7241},{"date":"2018-01-29","close":3780.5654},{"date":"2018-01-30","close":3717.7173},{"date":"2018-01-31","close":3683.8757},{"date":"2018-02-01","close":3896.593},{"date":"2018-02-02","close":3857.9172},{"date":"2018-02-05","close":3596.8552},{"date":"2018-02-06","close":3553.3447},{"date":"2018-02-07","close":3587.186},{"date":"2018-02-08","close":3621.0276},{"date":"2018-02-09","close":3558.1792},{"date":"2018-02-12","close":3635.531},{"date":"2018-02-13","close":3770.8965},{"date":"2018-02-14","close":3862.7517},{"date":"2018-02-19","close":3867.5862},{"date":"2018-02-20","close":3872.4207},{"date":"2018-02-21","close":3867.5862},{"date":"2018-02-22","close":3872.4207},{"date":"2018-02-23","close":3925.5999},{"date":"2018-02-26","close":3925.5999},{"date":"2018-02-27","close":3940.1033},{"date":"2018-02-28","close":3862.7517},{"date":"2018-03-02","close":3853.0828},{"date":"2018-03-05","close":3886.9241},{"date":"2018-03-06","close":3824.0757},{"date":"2018-03-07","close":4147.9863},{"date":"2018-03-08","close":4220.5034},{"date":"2018-03-09","close":4573.4204},{"date":"2018-03-12","close":4853.8208},{"date":"2018-03-13","close":4660.4414},{"date":"2018-03-14","close":4602.4277},{"date":"2018-03-15","close":4718.4551},{"date":"2018-03-16","close":4703.9517},{"date":"2018-03-19","close":5201.9033},{"date":"2018-03-20","close":5356.6069},{"date":"2018-03-21","close":5134.2207},{"date":"2018-03-22","close":5172.8965},{"date":"2018-03-23","close":5317.9312},{"date":"2018-03-26","close":5782.0415},{"date":"2018-03-27","close":5598.3311},{"date":"2018-03-28","close":5820.7173},{"date":"2018-03-29","close":5695.0205},{"date":"2018-03-30","close":5549.9863},{"date":"2018-04-02","close":5269.5859},{"date":"2018-04-03","close":5240.5791},{"date":"2018-04-04","close":5250.248},{"date":"2018-04-05","close":4979.5171},{"date":"2018-04-06","close":5008.5239},{"date":"2018-04-09","close":5076.207},{"date":"2018-04-10","close":5143.8896},{"date":"2018-04-11","close":5211.5723},{"date":"2018-04-12","close":5269.5859},{"date":"2018-04-13","close":5453.2964},{"date":"2018-04-16","close":5578.9932},{"date":"2018-04-17","close":5414.6206},{"date":"2018-04-18","close":5859.3931},{"date":"2018-04-19","close":6990.6621},{"date":"2018-04-20","close":7097.0205},{"date":"2018-04-23","close":7358.0825},{"date":"2018-04-24","close":7280.731},{"date":"2018-04-25","close":7541.793},{"date":"2018-04-26","close":7251.7241},{"date":"2018-04-27","close":7251.7241},{"date":"2018-04-30","close":9175.8477},{"date":"2018-05-02","close":8586.041},{"date":"2018-05-03","close":8092.9238},{"date":"2018-05-04","close":7996.2344},{"date":"2018-05-08","close":7116.3584},{"date":"2018-05-09","close":7232.3862},{"date":"2018-05-10","close":7377.4204},{"date":"2018-05-11","close":7377.4204},{"date":"2018-05-14","close":8073.5859},{"date":"2018-05-15","close":8557.0342},{"date":"2018-05-16","close":7232.3862},{"date":"2018-05-17","close":7271.062},{"date":"2018-05-18","close":7261.3931},{"date":"2018-05-21","close":7106.6895},{"date":"2018-05-23","close":6913.3101},{"date":"2018-05-24","close":6681.2549},{"date":"2018-05-25","close":5221.2412},{"date":"2018-05-28","close":6787.6138},{"date":"2018-05-29","close":7048.6758},{"date":"2018-05-30","close":7155.0342},{"date":"2018-05-31","close":7957.5586},{"date":"2018-06-01","close":7309.7378},{"date":"2018-06-04","close":6951.9858},{"date":"2018-06-05","close":7000.3311},{"date":"2018-06-07","close":6690.9238},{"date":"2018-06-08","close":6352.5103},{"date":"2018-06-11","close":6835.9585},{"date":"2018-06-12","close":6478.2065},{"date":"2018-06-14","close":5559.6553},{"date":"2018-06-15","close":5762.7031},{"date":"2018-06-18","close":5927.0757},{"date":"2018-06-19","close":5646.6758},{"date":"2018-06-20","close":5878.731},{"date":"2018-06-21","close":5588.6621},{"date":"2018-06-22","close":5404.9517},{"date":"2018-06-25","close":5724.0273},{"date":"2018-06-26","close":5433.9585},{"date":"2018-06-27","close":5124.5518},{"date":"2018-06-28","close":4766.7998},{"date":"2018-06-29","close":5008.5239},{"date":"2018-07-02","close":4539.5791},{"date":"2018-07-03","close":4341.3652},{"date":"2018-07-04","close":4268.8481},{"date":"2018-07-05","close":3983.6138},{"date":"2018-07-06","close":4147.9863},{"date":"2018-07-09","close":3867.5862},{"date":"2018-07-10","close":3954.6069},{"date":"2018-07-11","close":4051.2964},{"date":"2018-07-12","close":4046.4619},{"date":"2018-07-13","close":4196.3311},{"date":"2018-07-16","close":4162.4897},{"date":"2018-07-17","close":4191.4966},{"date":"2018-07-18","close":4002.9517},{"date":"2018-07-19","close":3959.4414},{"date":"2018-07-20","close":3940.1033},{"date":"2018-07-23","close":3770.8965},{"date":"2018-07-24","close":4065.7998},{"date":"2018-07-25","close":3983.6138},{"date":"2018-07-26","close":4254.3447},{"date":"2018-07-27","close":4384.876},{"date":"2018-07-30","close":4389.7104},{"date":"2018-07-31","close":4157.6553},{"date":"2018-08-01","close":4259.1792},{"date":"2018-08-02","close":4297.855},{"date":"2018-08-03","close":4278.5171},{"date":"2018-08-06","close":4215.6689},{"date":"2018-08-07","close":4186.6621},{"date":"2018-08-08","close":4278.5171},{"date":"2018-08-09","close":4259.1792},{"date":"2018-08-10","close":4370.3726},{"date":"2018-08-13","close":4428.3862},{"date":"2018-08-14","close":4771.6343},{"date":"2018-08-16","close":4805.4756},{"date":"2018-08-17","close":5066.5376},{"date":"2018-08-20","close":5134.2207},{"date":"2018-08-21","close":5279.2549},{"date":"2018-08-22","close":5317.9312},{"date":"2018-08-23","close":5298.5928},{"date":"2018-08-24","close":5414.6206},{"date":"2018-08-27","close":4882.8276},{"date":"2018-08-28","close":4800.6411},{"date":"2018-08-29","close":4703.9517},{"date":"2018-08-30","close":4882.8276},{"date":"2018-08-31","close":4911.8345},{"date":"2018-09-03","close":5027.8618},{"date":"2018-09-04","close":5008.5239},{"date":"2018-09-05","close":4940.8413},{"date":"2018-09-06","close":4844.1519},{"date":"2018-09-07","close":5143.8896},{"date":"2018-09-10","close":5424.2896},{"date":"2018-09-11","close":5646.6758},{"date":"2018-09-12","close":5578.9932},{"date":"2018-09-13","close":5675.6826},{"date":"2018-09-14","close":5637.0068},{"date":"2018-09-17","close":5617.6689},{"date":"2018-09-18","close":5230.9102},{"date":"2018-09-19","close":5027.8618},{"date":"2018-09-20","close":4989.186},{"date":"2018-09-21","close":5337.269},{"date":"2018-09-27","close":5143.8896},{"date":"2018-09-28","close":4979.5171},{"date":"2018-10-01","close":4979.5171},{"date":"2018-10-02","close":4931.1724},{"date":"2018-10-04","close":5018.1929},{"date":"2018-10-05","close":4882.8276},{"date":"2018-10-08","close":4931.1724},{"date":"2018-10-10","close":4254.3447},{"date":"2018-10-11","close":3964.2759},{"date":"2018-10-12","close":4085.1379},{"date":"2018-10-15","close":4157.6553},{"date":"2018-10-16","close":4147.9863},{"date":"2018-10-17","close":4235.0068},{"date":"2018-10-18","close":4307.5239},{"date":"2018-10-19","close":4389.7104},{"date":"2018-10-22","close":4181.8276},{"date":"2018-10-23","close":4027.124},{"date":"2018-10-24","close":3785.3999},{"date":"2018-10-25","close":3790.2344},{"date":"2018-10-26","close":3587.186},{"date":"2018-10-29","close":2968.3723},{"date":"2018-10-30","close":3156.9172},{"date":"2018-10-31","close":3248.7725},{"date":"2018-11-01","close":3384.1379},{"date":"2018-11-02","close":3548.5103},{"date":"2018-11-05","close":3592.0205},{"date":"2018-11-06","close":3543.6758},{"date":"2018-11-07","close":3369.6345},{"date":"2018-11-08","close":3553.3447},{"date":"2018-11-09","close":3442.1516},{"date":"2018-11-12","close":3384.1379},{"date":"2018-11-13","close":3311.6206},{"date":"2018-11-14","close":3384.1379},{"date":"2018-11-15","close":3442.1516},{"date":"2018-11-16","close":3500.1655},{"date":"2018-11-19","close":3625.8621},{"date":"2018-11-20","close":3645.2},{"date":"2018-11-21","close":3703.2136},{"date":"2018-11-22","close":3664.5378},{"date":"2018-11-23","close":3664.5378},{"date":"2018-11-26","close":3703.2136},{"date":"2018-11-27","close":3790.2344},{"date":"2018-11-28","close":3679.0413},{"date":"2018-11-29","close":3809.5723},{"date":"2018-11-30","close":3785.3999},{"date":"2018-12-03","close":3877.2551},{"date":"2018-12-04","close":4181.8276},{"date":"2018-12-05","close":4365.5381},{"date":"2018-12-06","close":4259.1792},{"date":"2018-12-07","close":4505.7378},{"date":"2018-12-10","close":4196.3311},{"date":"2018-12-11","close":4060.9653},{"date":"2018-12-12","close":4012.6206},{"date":"2018-12-13","close":4128.6484},{"date":"2018-12-14","close":4056.1309},{"date":"2018-12-17","close":3814.4067},{"date":"2018-12-18","close":3814.4067},{"date":"2018-12-19","close":3843.4138},{"date":"2018-12-20","close":3911.0964},{"date":"2018-12-21","close":3959.4414},{"date":"2018-12-24","close":3954.6069},{"date":"2018-12-26","close":3819.2412},{"date":"2018-12-27","close":3819.2412},{"date":"2018-12-28","close":3896.593},{"date":"2019-01-02","close":3732.2207},{"date":"2019-01-03","close":3828.9102},{"date":"2019-01-04","close":3761.2275},{"date":"2019-01-07","close":3954.6069},{"date":"2019-01-08","close":5134.2207},{"date":"2019-01-09","close":5608.0},{"date":"2019-01-10","close":5617.6689},{"date":"2019-01-11","close":5695.0205},{"date":"2019-01-14","close":5743.3652},{"date":"2019-01-15","close":5743.3652},{"date":"2019-01-16","close":5898.0688},{"date":"2019-01-17","close":5801.3794},{"date":"2019-01-18","close":5888.3999},{"date":"2019-01-21","close":5743.3652},{"date":"2019-01-22","close":5830.3862},{"date":"2019-01-23","close":6139.793},{"date":"2019-01-24","close":5956.0825},{"date":"2019-01-25","close":5927.0757},{"date":"2019-01-28","close":5820.7173},{"date":"2019-01-29","close":5424.2896},{"date":"2019-01-30","close":5608.0},{"date":"2019-01-31","close":5404.9517},{"date":"2019-02-01","close":5646.6758},{"date":"2019-02-07","close":5646.6758},{"date":"2019-02-08","close":5907.7378},{"date":"2019-02-11","close":5811.0483},{"date":"2019-02-12","close":5791.7104},{"date":"2019-02-13","close":5791.7104},{"date":"2019-02-14","close":5569.3242},{"date":"2019-02-15","close":5569.3242},{"date":"2019-02-18","close":5608.0},{"date":"2019-02-19","close":5501.6411},{"date":"2019-02-20","close":5259.917},{"date":"2019-02-21","close":5230.9102},{"date":"2019-02-22","close":5279.2549},{"date":"2019-02-25","close":5172.8965},{"date":"2019-02-26","close":5337.269},{"date":"2019-02-27","close":5308.2622},{"date":"2019-02-28","close":4162.4897},{"date":"2019-03-04","close":4123.8135},{"date":"2019-03-05","close":4206.0},{"date":"2019-03-06","close":4027.124},{"date":"2019-03-07","close":3833.7449},{"date":"2019-03-08","close":3877.2551},{"date":"2019-03-11","close":3872.4207},{"date":"2019-03-12","close":4002.9517},{"date":"2019-03-13","close":3920.7654},{"date":"2019-03-14","close":4012.6206},{"date":"2019-03-15","close":3679.0413},{"date":"2019-03-18","close":3867.5862},{"date":"2019-03-19","close":3964.2759},{"date":"2019-03-20","close":3944.9377},{"date":"2019-03-21","close":3848.2483},{"date":"2019-03-22","close":3867.5862},{"date":"2019-03-25","close":3944.9377},{"date":"2019-03-26","close":3944.9377},{"date":"2019-03-27","close":3882.0896},{"date":"2019-03-28","close":3833.7449},{"date":"2019-03-29","close":3993.2827},{"date":"2019-04-01","close":4089.9724},{"date":"2019-04-02","close":4099.6411},{"date":"2019-04-03","close":4201.1655},{"date":"2019-04-04","close":4109.3101},{"date":"2019-04-05","close":4167.3242},{"date":"2019-04-08","close":4041.6274},{"date":"2019-04-09","close":4070.6345},{"date":"2019-04-10","close":4051.2964},{"date":"2019-04-11","close":4143.1519},{"date":"2019-04-12","close":4027.124},{"date":"2019-04-15","close":4027.124},{"date":"2019-04-16","close":4017.4551},{"date":"2019-04-17","close":3935.2688},{"date":"2019-04-18","close":3848.2483},{"date":"2019-04-19","close":3838.5793},{"date":"2019-04-22","close":3896.593},{"date":"2019-04-23","close":3838.5793},{"date":"2019-04-24","close":3799.9033},{"date":"2019-04-25","close":3809.5723},{"date":"2019-04-26","close":3853.0828},{"date":"2019-04-29","close":3741.8896},{"date":"2019-04-30","close":3741.8896},{"date":"2019-05-02","close":3737.0552},{"date":"2019-05-03","close":3703.2136},{"date":"2019-05-07","close":3596.8552},{"date":"2019-05-08","close":3587.186},{"date":"2019-05-09","close":3500.1655},{"date":"2019-05-10","close":3442.1516},{"date":"2019-05-13","close":3384.1379},{"date":"2019-05-14","close":3393.8069},{"date":"2019-05-15","close":3625.8621},{"date":"2019-05-16","close":3650.0344},{"date":"2019-05-17","close":3688.7102},{"date":"2019-05-20","close":3635.531},{"date":"2019-05-21","close":3640.3655},{"date":"2019-05-22","close":3625.8621},{"date":"2019-05-23","close":3592.0205},{"date":"2019-05-24","close":3563.0137},{"date":"2019-05-27","close":3606.5242},{"date":"2019-05-28","close":3790.2344},{"date":"2019-05-29","close":3645.2},{"date":"2019-05-30","close":3567.8481},{"date":"2019-05-31","close":3587.186},{"date":"2019-06-03","close":3606.5242},{"date":"2019-06-04","close":3693.5447},{"date":"2019-06-05","close":3780.5654},{"date":"2019-06-07","close":3833.7449},{"date":"2019-06-10","close":3799.9033},{"date":"2019-06-11","close":3940.1033},{"date":"2019-06-12","close":3925.5999},{"date":"2019-06-13","close":4022.2896},{"date":"2019-06-14","close":4036.793},{"date":"2019-06-17","close":4027.124},{"date":"2019-06-18","close":4070.6345},{"date":"2019-06-19","close":4176.9932},{"date":"2019-06-20","close":4215.6689},{"date":"2019-06-21","close":4157.6553},{"date":"2019-06-24","close":4351.0342},{"date":"2019-06-25","close":4215.6689},{"date":"2019-06-26","close":4109.3101},{"date":"2019-06-27","close":4109.3101},{"date":"2019-06-28","close":4027.124},{"date":"2019-07-01","close":4230.1724},{"date":"2019-07-02","close":4172.1587},{"date":"2019-07-03","close":4036.793},{"date":"2019-07-04","close":4056.1309},{"date":"2019-07-05","close":4060.9653},{"date":"2019-07-08","close":3795.0688},{"date":"2019-07-09","close":3756.3931},{"date":"2019-07-10","close":3819.2412},{"date":"2019-07-11","close":3935.2688},{"date":"2019-07-12","close":3935.2688},{"date":"2019-07-15","close":3886.9241},{"date":"2019-07-16","close":3838.5793},{"date":"2019-07-17","close":3698.3792},{"date":"2019-07-18","close":3698.3792},{"date":"2019-07-19","close":3766.062},{"date":"2019-07-22","close":3717.7173},{"date":"2019-07-23","close":3727.3862},{"date":"2019-07-24","close":3601.6897},{"date":"2019-07-25","close":3519.5034},{"date":"2019-07-26","close":3364.8},{"date":"2019-07-29","close":3185.9241},{"date":"2019-07-30","close":3306.7861},{"date":"2019-07-31","close":3306.7861},{"date":"2019-08-01","close":3263.2759},{"date":"2019-08-02","close":3248.7725},{"date":"2019-08-05","close":2910.3586},{"date":"2019-08-06","close":2852.3447},{"date":"2019-08-07","close":3031.2207},{"date":"2019-08-08","close":3171.4207},{"date":"2019-08-09","close":3263.2759},{"date":"2019-08-12","close":3364.8},{"date":"2019-08-13","close":3374.469},{"date":"2019-08-14","close":3432.4827},{"date":"2019-08-16","close":3369.6345},{"date":"2019-08-19","close":3466.324},{"date":"2019-08-20","close":3500.1655},{"date":"2019-08-21","close":3606.5242},{"date":"2019-08-22","close":3601.6897},{"date":"2019-08-23","close":3485.6621},{"date":"2019-08-26","close":3272.9448},{"date":"2019-08-27","close":3408.3103},{"date":"2019-08-28","close":3529.1724},{"date":"2019-08-29","close":3500.1655},{"date":"2019-08-30","close":3563.0137},{"date":"2019-09-02","close":3466.324},{"date":"2019-09-03","close":3461.4895},{"date":"2019-09-04","close":3567.8481},{"date":"2019-09-05","close":3954.6069},{"date":"2019-09-06","close":3891.7585},{"date":"2019-09-09","close":3983.6138},{"date":"2019-09-10","close":4128.6484},{"date":"2019-09-11","close":4060.9653},{"date":"2019-09-16","close":4172.1587},{"date":"2019-09-17","close":4172.1587},{"date":"2019-09-18","close":4244.6758},{"date":"2019-09-19","close":4196.3311},{"date":"2019-09-20","close":4230.1724},{"date":"2019-09-23","close":4186.6621},{"date":"2019-09-24","close":4172.1587},{"date":"2019-09-25","close":3983.6138},{"date":"2019-09-26","close":4099.6411},{"date":"2019-09-27","close":4089.9724},{"date":"2019-09-30","close":4012.6206},{"date":"2019-10-01","close":4041.6274},{"date":"2019-10-02","close":4022.2896},{"date":"2019-10-04","close":3911.0964},{"date":"2019-10-07","close":3582.3516},{"date":"2019-10-08","close":3553.3447},{"date":"2019-10-10","close":3601.6897},{"date":"2019-10-11","close":3606.5242},{"date":"2019-10-14","close":3640.3655},{"date":"2019-10-15","close":3640.3655},{"date":"2019-10-16","close":3717.7173},{"date":"2019-10-17","close":3683.8757},{"date":"2019-10-18","close":3746.7241},{"date":"2019-10-21","close":3601.6897},{"date":"2019-10-22","close":3611.3586},{"date":"2019-10-23","close":3490.4966},{"date":"2019-10-24","close":3625.8621},{"date":"2019-10-25","close":3625.8621},{"date":"2019-10-28","close":3601.6897},{"date":"2019-10-29","close":3954.6069},{"date":"2019-10-30","close":3988.4482},{"date":"2019-10-31","close":3973.9448},{"date":"2019-11-01","close":4012.6206},{"date":"2019-11-04","close":5211.5723},{"date":"2019-11-05","close":5230.9102},{"date":"2019-11-06","close":5327.6001},{"date":"2019-11-07","close":5250.248},{"date":"2019-11-08","close":5569.3242},{"date":"2019-11-11","close":6033.4346},{"date":"2019-11-12","close":6188.1377},{"date":"2019-11-13","close":6971.3242},{"date":"2019-11-14","close":6961.6553},{"date":"2019-11-15","close":6768.2759},{"date":"2019-11-18","close":6864.9653},{"date":"2019-11-19","close":6816.6206},{"date":"2019-11-20","close":7029.3379},{"date":"2019-11-21","close":6410.5239},{"date":"2019-11-22","close":6845.6274},{"date":"2019-11-25","close":6516.8828},{"date":"2019-11-26","close":6797.2827},{"date":"2019-11-27","close":6719.9312},{"date":"2019-11-28","close":7300.0688},{"date":"2019-11-29","close":6236.4824},{"date":"2019-12-02","close":6168.7998},{"date":"2019-12-03","close":6584.5654},{"date":"2019-12-04","close":6265.4897},{"date":"2019-12-05","close":6033.4346},{"date":"2019-12-06","close":6130.124},{"date":"2019-12-09","close":6294.4966},{"date":"2019-12-10","close":6207.4756},{"date":"2019-12-11","close":6130.124},{"date":"2019-12-12","close":6178.4688},{"date":"2019-12-13","close":6429.8618},{"date":"2019-12-16","close":6236.4824},{"date":"2019-12-17","close":6661.917},{"date":"2019-12-18","close":6468.5376},{"date":"2019-12-19","close":6420.1929},{"date":"2019-12-20","close":6139.793},{"date":"2019-12-23","close":5917.4067},{"date":"2019-12-24","close":6072.1104},{"date":"2019-12-26","close":6449.1997},{"date":"2019-12-27","close":6594.2344},{"date":"2019-12-30","close":6710.2617},{"date":"2020-01-02","close":6845.6274},{"date":"2020-01-03","close":7619.1445},{"date":"2020-01-06","close":7551.4619},{"date":"2020-01-07","close":7367.7515},{"date":"2020-01-08","close":7010.0},{"date":"2020-01-09","close":8121.9307},{"date":"2020-01-10","close":8199.2822},{"date":"2020-01-13","close":8479.6826},{"date":"2020-01-14","close":7996.2344},{"date":"2020-01-15","close":7957.5586},{"date":"2020-01-16","close":7996.2344},{"date":"2020-01-17","close":7735.1724},{"date":"2020-01-20","close":7329.0757},{"date":"2020-01-21","close":7445.1035},{"date":"2020-01-22","close":7493.4482},{"date":"2020-01-23","close":7358.0825},{"date":"2020-01-28","close":6942.3169},{"date":"2020-01-29","close":7135.6963},{"date":"2020-01-30","close":6826.2896},{"date":"2020-01-31","close":6449.1997},{"date":"2020-02-03","close":6835.9585},{"date":"2020-02-04","close":6951.9858},{"date":"2020-02-05","close":6806.9517},{"date":"2020-02-06","close":7010.0},{"date":"2020-02-07","close":7184.041},{"date":"2020-02-10","close":7503.1172},{"date":"2020-02-11","close":7396.7583},{"date":"2020-02-12","close":7590.1377},{"date":"2020-02-13","close":7329.0757},{"date":"2020-02-14","close":7126.0273},{"date":"2020-02-17","close":6874.6343},{"date":"2020-02-18","close":6748.938},{"date":"2020-02-19","close":6855.2964},{"date":"2020-02-20","close":6681.2549},{"date":"2020-02-21","close":6284.8276},{"date":"2020-02-24","close":5811.0483},{"date":"2020-02-25","close":6313.8345},{"date":"2020-02-26","close":6555.5586},{"date":"2020-02-27","close":6207.4756},{"date":"2020-02-28","close":5965.7515},{"date":"2020-03-02","close":6333.1724},{"date":"2020-03-03","close":6265.4897},{"date":"2020-03-04","close":6690.9238},{"date":"2020-03-05","close":6768.2759},{"date":"2020-03-06","close":6681.2549},{"date":"2020-03-09","close":6450.0},{"date":"2020-03-10","close":6555.5586},{"date":"2020-03-11","close":6149.4619},{"date":"2020-03-12","close":6000.0},{"date":"2020-03-13","close":4931.1724},{"date":"2020-03-16","close":4583.0894},{"date":"2020-03-17","close":4844.1519},{"date":"2020-03-18","close":4254.3447},{"date":"2020-03-19","close":3393.8069},{"date":"2020-03-20","close":3712.8828},{"date":"2020-03-23","close":3364.8},{"date":"2020-03-24","close":3906.262},{"date":"2020-03-25","close":4176.9932},{"date":"2020-03-26","close":4708.7861},{"date":"2020-03-27","close":5027.8618},{"date":"2020-03-30","close":5724.0273},{"date":"2020-03-31","close":5878.731},{"date":"2020-04-01","close":5559.6553},{"date":"2020-04-02","close":5646.6758},{"date":"2020-04-03","close":6033.4346},{"date":"2020-04-06","close":6091.4482},{"date":"2020-04-07","close":5801.3794},{"date":"2020-04-08","close":5462.9653},{"date":"2020-04-09","close":5762.7031},{"date":"2020-04-10","close":5395.2827},{"date":"2020-04-13","close":5037.5308},{"date":"2020-04-14","close":5791.7104},{"date":"2020-04-16","close":6139.793},{"date":"2020-04-17","close":6139.793},{"date":"2020-04-20","close":6159.1309},{"date":"2020-04-21","close":6304.1655},{"date":"2020-04-22","close":7996.2344},{"date":"2020-04-23","close":7116.3584},{"date":"2020-04-24","close":6729.6001},{"date":"2020-04-27","close":6671.5859},{"date":"2020-04-28","close":6874.6343},{"date":"2020-04-29","close":6816.6206},{"date":"2020-05-04","close":6700.5928},{"date":"2020-05-06","close":6864.9653},{"date":"2020-05-07","close":6864.9653},{"date":"2020-05-08","close":6816.6206},{"date":"2020-05-11","close":6497.5449},{"date":"2020-05-12","close":6449.1997},{"date":"2020-05-13","close":6439.5308},{"date":"2020-05-14","close":6217.1445},{"date":"2020-05-15","close":6188.1377},{"date":"2020-05-18","close":6265.4897},{"date":"2020-05-19","close":6565.2275},{"date":"2020-05-20","close":6555.5586},{"date":"2020-05-21","close":6478.2065},{"date":"2020-05-22","close":6381.5171},{"date":"2020-05-25","close":6391.186},{"date":"2020-05-26","close":6584.5654},{"date":"2020-05-27","close":6797.2827},{"date":"2020-05-28","close":6410.5239},{"date":"2020-05-29","close":6429.8618},{"date":"2020-06-01","close":6487.876},{"date":"2020-06-02","close":6545.8896},{"date":"2020-06-03","close":6468.5376},{"date":"2020-06-04","close":6381.5171},{"date":"2020-06-05","close":6391.186},{"date":"2020-06-08","close":6400.855},{"date":"2020-06-09","close":6265.4897},{"date":"2020-06-10","close":6101.1172},{"date":"2020-06-11","close":6023.7656},{"date":"2020-06-12","close":5878.731},{"date":"2020-06-15","close":5317.9312},{"date":"2020-06-16","close":5830.3862},{"date":"2020-06-17","close":5646.6758},{"date":"2020-06-18","close":5743.3652},{"date":"2020-06-19","close":5830.3862},{"date":"2020-06-22","close":5820.7173},{"date":"2020-06-23","close":5637.0068},{"date":"2020-06-24","close":6033.4346},{"date":"2020-06-25","close":5801.3794},{"date":"2020-06-26","close":5898.0688},{"date":"2020-06-29","close":5917.4067},{"date":"2020-06-30","close":5917.4067},{"date":"2020-07-01","close":6023.7656},{"date":"2020-07-02","close":6410.5239},{"date":"2020-07-03","close":6439.5308},{"date":"2020-07-06","close":6468.5376},{"date":"2020-07-07","close":6362.1792},{"date":"2020-07-08","close":6304.1655},{"date":"2020-07-09","close":6584.5654},{"date":"2020-07-10","close":6323.5034},{"date":"2020-07-13","close":6333.1724},{"date":"2020-07-14","close":6323.5034},{"date":"2020-07-15","close":6352.5103},{"date":"2020-07-16","close":6275.1587},{"date":"2020-07-17","close":6255.8208},{"date":"2020-07-20","close":6120.4551},{"date":"2020-07-21","close":6081.7793},{"date":"2020-07-22","close":5917.4067},{"date":"2020-07-23","close":5820.7173},{"date":"2020-07-24","close":5830.3862},{"date":"2020-07-27","close":5878.731},{"date":"2020-07-28","close":5859.3931},{"date":"2020-07-29","close":5985.0894},{"date":"2020-07-30","close":5994.7583},{"date":"2020-07-31","close":5946.4136},{"date":"2020-08-03","close":5898.0688},{"date":"2020-08-04","close":6014.0967},{"date":"2020-08-05","close":5927.0757},{"date":"2020-08-06","close":5907.7378},{"date":"2020-08-07","close":5811.0483},{"date":"2020-08-10","close":5917.4067},{"date":"2020-08-11","close":6188.1377},{"date":"2020-08-12","close":6033.4346},{"date":"2020-08-13","close":6043.1035},{"date":"2020-08-14","close":5917.4067},{"date":"2020-08-18","close":5443.6274},{"date":"2020-08-19","close":5578.9932},{"date":"2020-08-20","close":5240.5791},{"date":"2020-08-21","close":5491.9722},{"date":"2020-08-24","close":5511.3101},{"date":"2020-08-25","close":5685.3516},{"date":"2020-08-26","close":5733.6963},{"date":"2020-08-27","close":5540.3174},{"date":"2020-08-28","close":5656.3447},{"date":"2020-08-31","close":5627.3379},{"date":"2020-09-01","close":5724.0273},{"date":"2020-09-02","close":5801.3794},{"date":"2020-09-03","close":5772.3721},{"date":"2020-09-04","close":5733.6963},{"date":"2020-09-07","close":5849.7241},{"date":"2020-09-08","close":5733.6963},{"date":"2020-09-09","close":5927.0757},{"date":"2020-09-10","close":5859.3931},{"date":"2020-09-11","close":5869.062},{"date":"2020-09-14","close":5907.7378},{"date":"2020-09-15","close":5898.0688},{"date":"2020-09-16","close":5859.3931},{"date":"2020-09-17","close":5704.6895},{"date":"2020-09-18","close":5743.3652},{"date":"2020-09-21","close":5637.0068},{"date":"2020-09-22","close":5443.6274},{"date":"2020-09-23","close":5491.9722},{"date":"2020-09-24","close":5356.6069},{"date":"2020-09-25","close":5482.3032},{"date":"2020-09-28","close":5472.6343},{"date":"2020-09-29","close":5559.6553},{"date":"2020-10-05","close":5511.3101},{"date":"2020-10-06","close":5637.0068},{"date":"2020-10-07","close":5627.3379},{"date":"2020-10-08","close":5598.3311},{"date":"2020-10-12","close":5637.0068},{"date":"2020-10-13","close":5898.0688},{"date":"2020-10-14","close":5695.0205},{"date":"2020-10-15","close":5627.3379},{"date":"2020-10-16","close":5540.3174},{"date":"2020-10-19","close":5559.6553},{"date":"2020-10-20","close":5453.2964},{"date":"2020-10-21","close":5637.0068},{"date":"2020-10-22","close":5569.3242},{"date":"2020-10-23","close":5501.6411},{"date":"2020-10-26","close":5279.2549},{"date":"2020-10-27","close":5240.5791},{"date":"2020-10-28","close":5240.5791},{"date":"2020-10-29","close":5269.5859},{"date":"2020-10-30","close":5153.5586},{"date":"2020-11-02","close":5259.917},{"date":"2020-11-03","close":5317.9312},{"date":"2020-11-04","close":5482.3032},{"date":"2020-11-05","close":5491.9722},{"date":"2020-11-06","close":5424.2896},{"date":"2020-11-09","close":5511.3101},{"date":"2020-11-10","close":5482.3032},{"date":"2020-11-11","close":5511.3101},{"date":"2020-11-12","close":5540.3174},{"date":"2020-11-13","close":5462.9653},{"date":"2020-11-16","close":5491.9722},{"date":"2020-11-17","close":5704.6895},{"date":"2020-11-18","close":5811.0483},{"date":"2020-11-19","close":5762.7031},{"date":"2020-11-20","close":5791.7104},{"date":"2020-11-23","close":5724.0273},{"date":"2020-11-24","close":5840.0552},{"date":"2020-11-25","close":5859.3931},{"date":"2020-11-26","close":5859.3931},{"date":"2020-11-27","close":5791.7104},{"date":"2020-11-30","close":5753.0342},{"date":"2020-12-01","close":5772.3721},{"date":"2020-12-02","close":5830.3862},{"date":"2020-12-03","close":5782.0415},{"date":"2020-12-04","close":5782.0415},{"date":"2020-12-07","close":5772.3721},{"date":"2020-12-08","close":5840.0552},{"date":"2020-12-09","close":5927.0757},{"date":"2020-12-10","close":6168.7998},{"date":"2020-12-11","close":6110.7861},{"date":"2020-12-14","close":6168.7998},{"date":"2020-12-15","close":6159.1309},{"date":"2020-12-16","close":6159.1309},{"date":"2020-12-17","close":6052.7725},{"date":"2020-12-18","close":6062.4414},{"date":"2020-12-21","close":6149.4619},{"date":"2020-12-22","close":6043.1035},{"date":"2020-12-23","close":5927.0757},{"date":"2020-12-24","close":5975.4204},{"date":"2020-12-28","close":5830.3862},{"date":"2020-12-29","close":6004.4272},{"date":"2020-12-30","close":6081.7793},{"date":"2021-01-04","close":6159.1309},{"date":"2021-01-05","close":6487.876},{"date":"2021-01-06","close":6507.2139},{"date":"2021-01-07","close":6526.5518},{"date":"2021-01-08","close":6439.5308},{"date":"2021-01-11","close":6342.8413},{"date":"2021-01-12","close":6381.5171},{"date":"2021-01-13","close":6323.5034},{"date":"2021-01-14","close":6497.5449},{"date":"2021-01-15","close":6284.8276},{"date":"2021-01-18","close":6091.4482},{"date":"2021-01-19","close":6352.5103},{"date":"2021-01-20","close":6362.1792},{"date":"2021-01-21","close":6381.5171},{"date":"2021-01-22","close":6333.1724},{"date":"2021-01-25","close":6439.5308},{"date":"2021-01-26","close":6284.8276},{"date":"2021-01-27","close":6188.1377},{"date":"2021-01-28","close":6033.4346},{"date":"2021-01-29","close":5811.0483},{"date":"2021-02-01","close":5994.7583},{"date":"2021-02-02","close":6033.4346},{"date":"2021-02-03","close":6207.4756},{"date":"2021-02-04","close":6062.4414},{"date":"2021-02-05","close":6033.4346},{"date":"2021-02-08","close":6159.1309},{"date":"2021-02-09","close":6081.7793},{"date":"2021-02-10","close":6072.1104},{"date":"2021-02-15","close":6149.4619},{"date":"2021-02-16","close":6246.1514},{"date":"2021-02-17","close":6352.5103},{"date":"2021-02-18","close":6236.4824},{"date":"2021-02-19","close":6207.4756},{"date":"2021-02-22","close":6149.4619},{"date":"2021-02-23","close":6062.4414},{"date":"2021-02-24","close":5888.3999},{"date":"2021-02-25","close":5975.4204},{"date":"2021-02-26","close":5840.0552},{"date":"2021-03-02","close":5753.0342},{"date":"2021-03-03","close":5869.062},{"date":"2021-03-04","close":5878.731},{"date":"2021-03-05","close":5782.0415},{"date":"2021-03-08","close":5898.0688},{"date":"2021-03-09","close":5946.4136},{"date":"2021-03-10","close":5869.062},{"date":"2021-03-11","close":5936.7446},{"date":"2021-03-12","close":6062.4414},{"date":"2021-03-15","close":6120.4551},{"date":"2021-03-16","close":6149.4619},{"date":"2021-03-17","close":6149.4619},{"date":"2021-03-18","close":6188.1377},{"date":"2021-03-19","close":6217.1445},{"date":"2021-03-22","close":6333.1724},{"date":"2021-03-23","close":6275.1587},{"date":"2021-03-24","close":6236.4824},{"date":"2021-03-25","close":6371.8481},{"date":"2021-03-26","close":6439.5308},{"date":"2021-03-29","close":6381.5171},{"date":"2021-03-30","close":6884.3032},{"date":"2021-03-31","close":6922.979},{"date":"2021-04-01","close":6787.6138},{"date":"2021-04-02","close":6768.2759},{"date":"2021-04-05","close":6758.6069},{"date":"2021-04-06","close":6777.9448},{"date":"2021-04-07","close":6864.9653},{"date":"2021-04-08","close":6661.917},{"date":"2021-04-09","close":6661.917},{"date":"2021-04-12","close":6719.9312},{"date":"2021-04-13","close":6661.917},{"date":"2021-04-14","close":6681.2549},{"date":"2021-04-15","close":6719.9312},{"date":"2021-04-16","close":6710.2617},{"date":"2021-04-19","close":6700.5928},{"date":"2021-04-20","close":6719.9312},{"date":"2021-04-21","close":6922.979},{"date":"2021-04-22","close":6864.9653},{"date":"2021-04-23","close":6806.9517},{"date":"2021-04-26","close":6855.2964},{"date":"2021-04-27","close":6971.3242},{"date":"2021-04-28","close":6681.2549},{"date":"2021-04-29","close":6642.5791},{"date":"2021-04-30","close":6497.5449},{"date":"2021-05-03","close":6574.8965},{"date":"2021-05-04","close":6719.9312},{"date":"2021-05-06","close":6942.3169},{"date":"2021-05-07","close":7445.1035},{"date":"2021-05-10","close":7532.124},{"date":"2021-05-11","close":7541.793},{"date":"2021-05-12","close":7193.7104},{"date":"2021-05-13","close":7029.3379},{"date":"2021-05-14","close":7309.7378},{"date":"2021-05-17","close":7213.0483},{"date":"2021-05-18","close":6748.938},{"date":"2021-05-20","close":6700.5928},{"date":"2021-05-21","close":6632.9102},{"date":"2021-05-24","close":6439.5308},{"date":"2021-05-25","close":6487.876},{"date":"2021-05-26","close":6652.248},{"date":"2021-05-27","close":6874.6343},{"date":"2021-05-28","close":6729.6001},{"date":"2021-05-31","close":6748.938},{"date":"2021-06-01","close":6797.2827},{"date":"2021-06-02","close":7097.0205},{"date":"2021-06-03","close":7039.0068},{"date":"2021-06-04","close":6942.3169},{"date":"2021-06-07","close":7271.062},{"date":"2021-06-08","close":7135.6963},{"date":"2021-06-09","close":7077.6826},{"date":"2021-06-10","close":7068.0137},{"date":"2021-06-11","close":7058.3447},{"date":"2021-06-14","close":6980.9932},{"date":"2021-06-15","close":7097.0205},{"date":"2021-06-16","close":7164.7031},{"date":"2021-06-17","close":7184.041},{"date":"2021-06-18","close":7193.7104},{"date":"2021-06-21","close":7029.3379},{"date":"2021-06-22","close":7048.6758},{"date":"2021-06-23","close":6826.2896},{"date":"2021-06-24","close":6758.6069},{"date":"2021-06-25","close":6787.6138},{"date":"2021-06-28","close":6874.6343},{"date":"2021-06-29","close":6777.9448},{"date":"2021-06-30","close":7010.0},{"date":"2021-07-01","close":7029.3379},{"date":"2021-07-02","close":7116.3584},{"date":"2021-07-05","close":7048.6758},{"date":"2021-07-06","close":7029.3379},{"date":"2021-07-07","close":7019.6689},{"date":"2021-07-08","close":6748.938},{"date":"2021-07-09","close":6584.5654},{"date":"2021-07-12","close":6893.9722},{"date":"2021-07-13","close":7309.7378},{"date":"2021-07-14","close":7251.7241},{"date":"2021-07-15","close":7300.0688},{"date":"2021-07-16","close":7396.7583},{"date":"2021-07-19","close":7155.0342},{"date":"2021-07-20","close":7087.3516},{"date":"2021-07-21","close":6971.3242},{"date":"2021-07-22","close":6845.6274},{"date":"2021-07-23","close":6922.979},{"date":"2021-07-26","close":6700.5928},{"date":"2021-07-27","close":6864.9653},{"date":"2021-07-28","close":7077.6826},{"date":"2021-07-29","close":7155.0342},{"date":"2021-07-30","close":7174.3721},{"date":"2021-08-02","close":7039.0068},{"date":"2021-08-03","close":7106.6895},{"date":"2021-08-04","close":7164.7031},{"date":"2021-08-05","close":7184.041},{"date":"2021-08-06","close":7213.0483},{"date":"2021-08-09","close":7097.0205},{"date":"2021-08-10","close":6893.9722},{"date":"2021-08-11","close":6768.2759},{"date":"2021-08-12","close":6777.9448},{"date":"2021-08-13","close":6671.5859},{"date":"2021-08-17","close":6362.1792},{"date":"2021-08-18","close":6478.2065},{"date":"2021-08-19","close":6120.4551},{"date":"2021-08-20","close":5869.062},{"date":"2021-08-23","close":5965.7515},{"date":"2021-08-24","close":6130.124},{"date":"2021-08-25","close":6159.1309},{"date":"2021-08-26","close":6120.4551},{"date":"2021-08-27","close":6333.1724},{"date":"2021-08-30","close":6391.186},{"date":"2021-08-31","close":6333.1724},{"date":"2021-09-01","close":6342.8413},{"date":"2021-09-02","close":6275.1587},{"date":"2021-09-03","close":6236.4824},{"date":"2021-09-06","close":6284.8276},{"date":"2021-09-07","close":6217.1445},{"date":"2021-09-08","close":6091.4482},{"date":"2021-09-09","close":5994.7583},{"date":"2021-09-10","close":6004.4272},{"date":"2021-09-13","close":5965.7515},{"date":"2021-09-14","close":6004.4272},{"date":"2021-09-15","close":6004.4272},{"date":"2021-09-16","close":5907.7378},{"date":"2021-09-17","close":5927.0757},{"date":"2021-09-23","close":5830.3862},{"date":"2021-09-24","close":6052.7725},{"date":"2021-09-27","close":6159.1309},{"date":"2021-09-28","close":5965.7515},{"date":"2021-09-29","close":5772.3721},{"date":"2021-09-30","close":5840.0552},{"date":"2021-10-01","close":5840.0552},{"date":"2021-10-05","close":5801.3794},{"date":"2021-10-06","close":5366.2759},{"date":"2021-10-07","close":5540.3174},{"date":"2021-10-08","close":5617.6689},{"date":"2021-10-12","close":5424.2896},{"date":"2021-10-13","close":5472.6343},{"date":"2021-10-14","close":5559.6553},{"date":"2021-10-15","close":5695.0205},{"date":"2021-10-18","close":5675.6826},{"date":"2021-10-19","close":5675.6826},{"date":"2021-10-20","close":5695.0205},{"date":"2021-10-21","close":5598.3311},{"date":"2021-10-22","close":5569.3242},{"date":"2021-10-25","close":5559.6553},{"date":"2021-10-26","close":5530.6479},{"date":"2021-10-27","close":5462.9653},{"date":"2021-10-28","close":5366.2759},{"date":"2021-10-29","close":5211.5723},{"date":"2021-11-01","close":5201.9033},{"date":"2021-11-02","close":5221.2412},{"date":"2021-11-03","close":5211.5723},{"date":"2021-11-04","close":5172.8965},{"date":"2021-11-05","close":5114.8828},{"date":"2021-11-08","close":5288.9238},{"date":"2021-11-09","close":5279.2549},{"date":"2021-11-10","close":5192.2344},{"date":"2021-11-11","close":5143.8896},{"date":"2021-11-12","close":5221.2412},{"date":"2021-11-15","close":5230.9102},{"date":"2021-11-16","close":5124.5518},{"date":"2021-11-17","close":4950.5103},{"date":"2021-11-18","close":5027.8618},{"date":"2021-11-19","close":5114.8828},{"date":"2021-11-22","close":4989.186},{"date":"2021-11-23","close":4998.855},{"date":"2021-11-24","close":5056.8687},{"date":"2021-11-25","close":4950.5103},{"date":"2021-11-26","close":4902.1655},{"date":"2021-11-29","close":4742.6274},{"date":"2021-11-30","close":4413.8828},{"date":"2021-12-01","close":4438.0552},{"date":"2021-12-02","close":4689.4482},{"date":"2021-12-03","close":4853.8208},{"date":"2021-12-06","close":4911.8345},{"date":"2021-12-07","close":4911.8345},{"date":"2021-12-08","close":4882.8276},{"date":"2021-12-09","close":5056.8687},{"date":"2021-12-10","close":5105.2139},{"date":"2021-12-13","close":5066.5376},{"date":"2021-12-14","close":4989.186},{"date":"2021-12-15","close":4931.1724},{"date":"2021-12-16","close":4931.1724},{"date":"2021-12-17","close":4873.1587},{"date":"2021-12-20","close":4800.6411},{"date":"2021-12-21","close":4757.1309},{"date":"2021-12-22","close":4655.6069},{"date":"2021-12-23","close":4578.2549},{"date":"2021-12-24","close":4626.6001},{"date":"2021-12-27","close":4747.4619},{"date":"2021-12-28","close":4674.9448},{"date":"2021-12-29","close":4708.7861},{"date":"2021-12-30","close":4699.1172},{"date":"2022-01-03","close":4980.0},{"date":"2022-01-04","close":4989.186},{"date":"2022-01-05","close":4863.4897},{"date":"2022-01-06","close":5085.876},{"date":"2022-01-07","close":5085.876},{"date":"2022-01-10","close":5027.8618},{"date":"2022-01-11","close":4902.1655},{"date":"2022-01-12","close":4911.8345},{"date":"2022-01-13","close":4853.8208},{"date":"2022-01-14","close":4882.8276},{"date":"2022-01-17","close":4931.1724},{"date":"2022-01-18","close":4786.1377},{"date":"2022-01-19","close":4641.1035},{"date":"2022-01-20","close":4790.9722},{"date":"2022-01-21","close":4863.4897},{"date":"2022-01-24","close":4665.2759},{"date":"2022-01-25","close":4365.5381},{"date":"2022-01-26","close":4365.5381},{"date":"2022-01-27","close":4157.6553},{"date":"2022-01-28","close":4355.8687},{"date":"2022-02-03","close":4442.8896},{"date":"2022-02-04","close":4481.5654},{"date":"2022-02-07","close":4496.0688},{"date":"2022-02-08","close":4496.0688},{"date":"2022-02-09","close":4496.0688},{"date":"2022-02-10","close":4476.731},{"date":"2022-02-11","close":4351.0342},{"date":"2022-02-14","close":4128.6484},{"date":"2022-02-15","close":4109.3101},{"date":"2022-02-16","close":4206.0},{"date":"2022-02-17","close":4162.4897},{"date":"2022-02-18","close":4230.1724},{"date":"2022-02-21","close":4230.1724},{"date":"2022-02-22","close":4230.1724},{"date":"2022-02-23","close":4230.1724},{"date":"2022-02-24","close":3969.1104},{"date":"2022-02-25","close":4031.9585},{"date":"2022-02-28","close":4031.9585},{"date":"2022-03-02","close":4133.4829},{"date":"2022-03-03","close":4254.3447},{"date":"2022-03-04","close":4254.3447},{"date":"2022-03-07","close":4176.9932},{"date":"2022-03-08","close":4128.6484},{"date":"2022-03-10","close":4128.6484},{"date":"2022-03-11","close":5221.2412},{"date":"2022-03-14","close":5491.9722},{"date":"2022-03-15","close":5491.9722},{"date":"2022-03-16","close":5733.6963},{"date":"2022-03-17","close":5733.6963},{"date":"2022-03-18","close":5520.979},{"date":"2022-03-21","close":5520.979},{"date":"2022-03-22","close":5482.3032},{"date":"2022-03-23","close":5482.3032},{"date":"2022-03-24","close":5801.3794},{"date":"2022-03-25","close":5917.4067},{"date":"2022-03-28","close":6120.4551},{"date":"2022-03-29","close":5907.7378},{"date":"2022-03-30","close":5714.3584},{"date":"2022-03-31","close":5724.0273},{"date":"2022-04-01","close":5559.6553},{"date":"2022-04-04","close":5598.3311},{"date":"2022-04-05","close":5472.6343},{"date":"2022-04-06","close":5375.9448},{"date":"2022-04-07","close":5134.2207},{"date":"2022-04-08","close":5172.8965},{"date":"2022-04-11","close":5163.2275},{"date":"2022-04-12","close":5124.5518},{"date":"2022-04-13","close":5201.9033},{"date":"2022-04-14","close":5172.8965},{"date":"2022-04-15","close":5337.269},{"date":"2022-04-18","close":5530.6479},{"date":"2022-04-19","close":5366.2759},{"date":"2022-04-20","close":5337.269},{"date":"2022-04-21","close":5414.6206},{"date":"2022-04-22","close":5366.2759},{"date":"2022-04-25","close":5259.917},{"date":"2022-04-26","close":5375.9448},{"date":"2022-04-27","close":5317.9312},{"date":"2022-04-28","close":5520.979},{"date":"2022-04-29","close":5656.3447},{"date":"2022-05-02","close":5646.6758},{"date":"2022-05-03","close":5501.6411},{"date":"2022-05-04","close":5414.6206},{"date":"2022-05-06","close":5327.6001},{"date":"2022-05-09","close":5270.0},{"date":"2022-05-10","close":5056.8687},{"date":"2022-05-11","close":5027.8618},{"date":"2022-05-12","close":4728.124},{"date":"2022-05-13","close":4776.4688},{"date":"2022-05-16","close":4834.4829},{"date":"2022-05-17","close":4824.8135},{"date":"2022-05-18","close":4718.4551},{"date":"2022-05-19","close":4597.5933},{"date":"2022-05-20","close":4737.793},{"date":"2022-05-23","close":4655.6069},{"date":"2022-05-24","close":4496.0688},{"date":"2022-05-25","close":4471.8965},{"date":"2022-05-26","close":4491.2344},{"date":"2022-05-27","close":4534.7446},{"date":"2022-05-30","close":4592.7583},{"date":"2022-05-31","close":4660.4414},{"date":"2022-06-02","close":4631.4346},{"date":"2022-06-03","close":4689.4482},{"date":"2022-06-07","close":4496.0688},{"date":"2022-06-08","close":4500.9033},{"date":"2022-06-09","close":4462.2275},{"date":"2022-06-10","close":4462.2275},{"date":"2022-06-13","close":4191.4966},{"date":"2022-06-14","close":4094.8069},{"date":"2022-06-15","close":3901.4275},{"date":"2022-06-16","close":3954.6069},{"date":"2022-06-17","close":3959.4414},{"date":"2022-06-20","close":3645.2},{"date":"2022-06-21","close":3727.3862},{"date":"2022-06-22","close":3509.8345},{"date":"2022-06-23","close":3253.6069},{"date":"2022-06-24","close":3480.8276},{"date":"2022-06-27","close":3645.2},{"date":"2022-06-28","close":3795.0688},{"date":"2022-06-29","close":3751.5586},{"date":"2022-06-30","close":3867.5862},{"date":"2022-07-01","close":3770.8965},{"date":"2022-07-04","close":3717.7173},{"date":"2022-07-05","close":3833.7449},{"date":"2022-07-06","close":3775.731},{"date":"2022-07-07","close":3819.2412},{"date":"2022-07-08","close":4162.4897},{"date":"2022-07-11","close":4070.6345},{"date":"2022-07-12","close":3935.2688},{"date":"2022-07-13","close":3925.5999},{"date":"2022-07-14","close":3930.4343},{"date":"2022-07-15","close":3857.9172},{"date":"2022-07-18","close":3925.5999},{"date":"2022-07-19","close":3954.6069},{"date":"2022-07-20","close":3949.7725},{"date":"2022-07-21","close":3959.4414},{"date":"2022-07-22","close":3969.1104},{"date":"2022-07-25","close":4022.2896},{"date":"2022-07-26","close":4031.9585},{"date":"2022-07-27","close":4051.2964},{"date":"2022-07-28","close":4027.124},{"date":"2022-07-29","close":4114.1445},{"date":"2022-08-01","close":4176.9932},{"date":"2022-08-02","close":4157.6553},{"date":"2022-08-03","close":4162.4897},{"date":"2022-08-04","close":4191.4966},{"date":"2022-08-05","close":4365.5381},{"date":"2022-08-08","close":4384.876},{"date":"2022-08-09","close":4399.3794},{"date":"2022-08-10","close":4433.2207},{"date":"2022-08-11","close":5027.8618},{"date":"2022-08-12","close":5105.2139},{"date":"2022-08-16","close":4718.4551},{"date":"2022-08-17","close":4563.7515},{"date":"2022-08-18","close":4447.7241},{"date":"2022-08-19","close":4351.0342},{"date":"2022-08-22","close":4186.6621},{"date":"2022-08-23","close":4293.0205},{"date":"2022-08-24","close":4288.186},{"date":"2022-08-25","close":4259.1792},{"date":"2022-08-26","close":4394.5449},{"date":"2022-08-29","close":4215.6689},{"date":"2022-08-30","close":4278.5171},{"date":"2022-08-31","close":4336.5308},{"date":"2022-09-01","close":4176.9932},{"date":"2022-09-02","close":5105.2139},{"date":"2022-09-05","close":5608.0},{"date":"2022-09-06","close":4500.9033},{"date":"2022-09-07","close":4172.1587},{"date":"2022-09-08","close":4293.0205},{"date":"2022-09-13","close":4389.7104},{"date":"2022-09-14","close":4515.4067},{"date":"2022-09-15","close":4457.3931},{"date":"2022-09-16","close":4302.6895},{"date":"2022-09-19","close":4080.3035},{"date":"2022-09-20","close":3988.4482},{"date":"2022-09-21","close":3867.5862},{"date":"2022-09-22","close":3838.5793},{"date":"2022-09-23","close":3664.5378},{"date":"2022-09-26","close":3388.9724},{"date":"2022-09-27","close":3384.1379},{"date":"2022-09-28","close":3176.2551},{"date":"2022-09-29","close":3214.9309},{"date":"2022-09-30","close":3224.5999},{"date":"2022-10-04","close":3364.8},{"date":"2022-10-05","close":3292.2827},{"date":"2022-10-06","close":3408.3103},{"date":"2022-10-07","close":3413.1448},{"date":"2022-10-11","close":3195.593},{"date":"2022-10-12","close":3229.4343},{"date":"2022-10-13","close":2924.8621},{"date":"2022-10-14","close":3050.5586},{"date":"2022-10-17","close":3127.9104},{"date":"2022-10-18","close":3234.2688},{"date":"2022-10-19","close":3205.262},{"date":"2022-10-20","close":3161.7517},{"date":"2022-10-21","close":3094.0688},{"date":"2022-10-24","close":3214.9309},{"date":"2022-10-25","close":3263.2759},{"date":"2022-10-26","close":3123.0757},{"date":"2022-10-27","close":3243.938},{"date":"2022-10-28","close":3224.5999},{"date":"2022-10-31","close":3185.9241},{"date":"2022-11-01","close":3277.7793},{"date":"2022-11-02","close":3243.938},{"date":"2022-11-03","close":3282.6138},{"date":"2022-11-04","close":3301.9517},{"date":"2022-11-07","close":3422.8137},{"date":"2022-11-08","close":3553.3447},{"date":"2022-11-09","close":3524.3379},{"date":"2022-11-10","close":3567.8481},{"date":"2022-11-11","close":3611.3586},{"date":"2022-11-14","close":3616.1931},{"date":"2022-11-15","close":3659.7034},{"date":"2022-11-16","close":3611.3586},{"date":"2022-11-17","close":3679.0413},{"date":"2022-11-18","close":3606.5242},{"date":"2022-11-21","close":3524.3379},{"date":"2022-11-22","close":3693.5447},{"date":"2022-11-23","close":3732.2207},{"date":"2022-11-24","close":3746.7241},{"date":"2022-11-25","close":3751.5586},{"date":"2022-11-28","close":3587.186},{"date":"2022-11-29","close":3674.2068},{"date":"2022-11-30","close":3669.3723},{"date":"2022-12-01","close":3799.9033},{"date":"2022-12-02","close":3717.7173},{"date":"2022-12-05","close":3717.7173},{"date":"2022-12-06","close":3587.186},{"date":"2022-12-07","close":3543.6758},{"date":"2022-12-08","close":3461.4895},{"date":"2022-12-09","close":3495.3311},{"date":"2022-12-12","close":3466.324},{"date":"2022-12-13","close":3456.655},{"date":"2022-12-14","close":3485.6621},{"date":"2022-12-15","close":3485.6621},{"date":"2022-12-16","close":3422.8137},{"date":"2022-12-19","close":3432.4827},{"date":"2022-12-20","close":3297.1172},{"date":"2022-12-21","close":3301.9517},{"date":"2022-12-22","close":3292.2827},{"date":"2022-12-23","close":3166.5862},{"date":"2022-12-26","close":3161.7517},{"date":"2022-12-27","close":3219.7654},{"date":"2022-12-28","close":3229.4343},{"date":"2022-12-29","close":3171.4207},{"date":"2023-01-02","close":3094.0688},{"date":"2023-01-03","close":3031.2207},{"date":"2023-01-04","close":3094.0688},{"date":"2023-01-05","close":3248.7725},{"date":"2023-01-06","close":3253.6069},{"date":"2023-01-09","close":3427.6482},{"date":"2023-01-10","close":3471.1584},{"date":"2023-01-11","close":3505.0},{"date":"2023-01-12","close":3577.5171},{"date":"2023-01-13","close":3592.0205},{"date":"2023-01-16","close":3524.3379},{"date":"2023-01-17","close":3475.9929},{"date":"2023-01-18","close":3519.5034},{"date":"2023-01-19","close":3509.8345},{"date":"2023-01-20","close":3509.8345},{"date":"2023-01-25","close":3577.5171},{"date":"2023-01-26","close":3621.0276},{"date":"2023-01-27","close":3761.2275},{"date":"2023-01-30","close":3799.9033},{"date":"2023-01-31","close":3795.0688},{"date":"2023-02-01","close":3795.0688},{"date":"2023-02-02","close":3770.8965},{"date":"2023-02-03","close":3717.7173},{"date":"2023-02-06","close":3659.7034},{"date":"2023-02-07","close":3688.7102},{"date":"2023-02-08","close":3703.2136},{"date":"2023-02-09","close":3688.7102},{"date":"2023-02-10","close":3669.3723},{"date":"2023-02-13","close":3630.6965},{"date":"2023-02-14","close":3625.8621},{"date":"2023-02-15","close":3451.8206},{"date":"2023-02-16","close":3519.5034},{"date":"2023-02-17","close":3500.1655},{"date":"2023-02-20","close":3480.8276},{"date":"2023-02-21","close":3587.186},{"date":"2023-02-22","close":3558.1792},{"date":"2023-02-23","close":3587.186},{"date":"2023-02-24","close":3413.1448},{"date":"2023-02-27","close":3364.8},{"date":"2023-02-28","close":3417.9792},{"date":"2023-03-02","close":3446.9861},{"date":"2023-03-03","close":3379.3035},{"date":"2023-03-06","close":3422.8137},{"date":"2023-03-07","close":3413.1448},{"date":"2023-03-08","close":3335.793},{"date":"2023-03-09","close":3335.793},{"date":"2023-03-10","close":3263.2759},{"date":"2023-03-13","close":3224.5999},{"date":"2023-03-14","close":3094.0688},{"date":"2023-03-15","close":3243.938},{"date":"2023-03-16","close":3181.0896},{"date":"2023-03-17","close":3263.2759},{"date":"2023-03-20","close":3277.7793},{"date":"2023-03-21","close":3224.5999},{"date":"2023-03-22","close":3171.4207},{"date":"2023-03-23","close":3118.2412},{"date":"2023-03-24","close":3123.0757},{"date":"2023-03-27","close":3113.4067},{"date":"2023-03-28","close":3171.4207},{"date":"2023-03-29","close":3152.0828},{"date":"2023-03-30","close":3190.7585},{"date":"2023-03-31","close":3152.0828},{"date":"2023-04-03","close":3200.4275},{"date":"2023-04-04","close":3277.7793},{"date":"2023-04-05","close":3258.4414},{"date":"2023-04-06","close":3166.5862},{"date":"2023-04-07","close":3161.7517},{"date":"2023-04-10","close":3074.731},{"date":"2023-04-11","close":3118.2412},{"date":"2023-04-12","close":3166.5862},{"date":"2023-04-13","close":3195.593},{"date":"2023-04-14","close":3205.262},{"date":"2023-04-17","close":3461.4895},{"date":"2023-04-18","close":3263.2759},{"date":"2023-04-19","close":3277.7793},{"date":"2023-04-20","close":3195.593},{"date":"2023-04-21","close":3156.9172},{"date":"2023-04-24","close":3108.5723},{"date":"2023-04-25","close":3084.3999},{"date":"2023-04-26","close":3098.9033},{"date":"2023-04-27","close":3094.0688},{"date":"2023-04-28","close":3079.5654},{"date":"2023-05-02","close":3079.5654},{"date":"2023-05-03","close":3118.2412},{"date":"2023-05-04","close":3166.5862},{"date":"2023-05-08","close":3210.0964},{"date":"2023-05-09","close":3239.1033},{"date":"2023-05-10","close":3239.1033},{"date":"2023-05-11","close":3229.4343},{"date":"2023-05-12","close":3210.0964},{"date":"2023-05-15","close":3181.0896},{"date":"2023-05-16","close":3272.9448},{"date":"2023-05-17","close":3287.4482},{"date":"2023-05-18","close":3301.9517},{"date":"2023-05-19","close":3330.9585},{"date":"2023-05-22","close":3432.4827},{"date":"2023-05-23","close":3374.469},{"date":"2023-05-24","close":3437.3171},{"date":"2023-05-25","close":3432.4827},{"date":"2023-05-26","close":3374.469},{"date":"2023-05-30","close":3326.124},{"date":"2023-05-31","close":3345.4619},{"date":"2023-06-01","close":3364.8},{"date":"2023-06-02","close":3408.3103},{"date":"2023-06-05","close":3432.4827},{"date":"2023-06-07","close":3432.4827},{"date":"2023-06-08","close":3442.1516},{"date":"2023-06-09","close":3437.3171},{"date":"2023-06-12","close":3408.3103},{"date":"2023-06-13","close":3417.9792},{"date":"2023-06-14","close":3427.6482},{"date":"2023-06-15","close":3413.1448},{"date":"2023-06-16","close":3529.1724},{"date":"2023-06-19","close":3596.8552},{"date":"2023-06-20","close":3563.0137},{"date":"2023-06-21","close":3587.186},{"date":"2023-06-22","close":3621.0276},{"date":"2023-06-23","close":3669.3723},{"date":"2023-06-26","close":3640.3655},{"date":"2023-06-27","close":3616.1931},{"date":"2023-06-28","close":3693.5447},{"date":"2023-06-29","close":3683.8757},{"date":"2023-06-30","close":3572.6826},{"date":"2023-07-03","close":3616.1931},{"date":"2023-07-04","close":3538.8413},{"date":"2023-07-05","close":3379.3035},{"date":"2023-07-06","close":3277.7793},{"date":"2023-07-07","close":3272.9448},{"date":"2023-07-10","close":3379.3035},{"date":"2023-07-11","close":3413.1448},{"date":"2023-07-12","close":3408.3103},{"date":"2023-07-13","close":3509.8345},{"date":"2023-07-14","close":3442.1516},{"date":"2023-07-17","close":3577.5171},{"date":"2023-07-18","close":3422.8137},{"date":"2023-07-19","close":3408.3103},{"date":"2023-07-20","close":3572.6826},{"date":"2023-07-21","close":3374.469},{"date":"2023-07-24","close":3263.2759},{"date":"2023-07-25","close":3156.9172},{"date":"2023-07-26","close":2958.7034},{"date":"2023-07-27","close":3026.3862},{"date":"2023-07-28","close":3079.5654},{"date":"2023-07-31","close":3480.8276},{"date":"2023-08-01","close":3253.6069},{"date":"2023-08-02","close":3185.9241},{"date":"2023-08-03","close":3103.7378},{"date":"2023-08-04","close":3089.2344},{"date":"2023-08-07","close":3282.6138},{"date":"2023-08-08","close":3292.2827},{"date":"2023-08-09","close":3437.3171},{"date":"2023-08-10","close":3195.593},{"date":"2023-08-11","close":3113.4067},{"date":"2023-08-14","close":3094.0688},{"date":"2023-08-16","close":3045.7241},{"date":"2023-08-17","close":3050.5586},{"date":"2023-08-18","close":3074.731},{"date":"2023-08-21","close":3065.062},{"date":"2023-08-22","close":3026.3862},{"date":"2023-08-23","close":3050.5586},{"date":"2023-08-24","close":3045.7241},{"date":"2023-08-25","close":3040.8896},{"date":"2023-08-28","close":3127.9104},{"date":"2023-08-29","close":3127.9104},{"date":"2023-08-30","close":3152.0828},{"date":"2023-08-31","close":3108.5723},{"date":"2023-09-01","close":3127.9104},{"date":"2023-09-04","close":3127.9104},{"date":"2023-09-05","close":3084.3999},{"date":"2023-09-06","close":3084.3999},{"date":"2023-09-07","close":3060.2275},{"date":"2023-09-08","close":3084.3999},{"date":"2023-09-11","close":3094.0688},{"date":"2023-09-12","close":3055.3931},{"date":"2023-09-13","close":3036.0552},{"date":"2023-09-14","close":3040.8896},{"date":"2023-09-15","close":3069.8965},{"date":"2023-09-18","close":3060.2275},{"date":"2023-09-19","close":3040.8896},{"date":"2023-09-20","close":3026.3862},{"date":"2023-09-21","close":2997.3792},{"date":"2023-09-22","close":2987.7102},{"date":"2023-09-25","close":2968.3723},{"date":"2023-09-26","close":2939.3655},{"date":"2023-09-27","close":2958.7034},{"date":"2023-10-04","close":2905.5242},{"date":"2023-10-05","close":2862.0137},{"date":"2023-10-06","close":2900.6897},{"date":"2023-10-10","close":2891.0208},{"date":"2023-10-11","close":2900.6897},{"date":"2023-10-12","close":2910.3586},{"date":"2023-10-13","close":2905.5242},{"date":"2023-10-16","close":2876.5171},{"date":"2023-10-17","close":2895.8552},{"date":"2023-10-18","close":2852.3447},{"date":"2023-10-19","close":2765.324},{"date":"2023-10-20","close":2765.324},{"date":"2023-10-23","close":2712.1448},{"date":"2023-10-24","close":2774.9932},{"date":"2023-10-25","close":2813.6689},{"date":"2023-10-26","close":2750.8206},{"date":"2023-10-27","close":2745.9861},{"date":"2023-10-30","close":2755.655},{"date":"2023-10-31","close":2678.3035},{"date":"2023-11-01","close":2687.9724},{"date":"2023-11-02","close":2760.4895},{"date":"2023-11-03","close":3190.7585},{"date":"2023-11-06","close":3152.0828},{"date":"2023-11-07","close":3036.0552},{"date":"2023-11-08","close":2982.8757},{"date":"2023-11-09","close":2929.6965},{"date":"2023-11-10","close":2973.2068},{"date":"2023-11-13","close":2876.5171},{"date":"2023-11-14","close":3031.2207},{"date":"2023-11-15","close":3011.8828},{"date":"2023-11-16","close":3007.0483},{"date":"2023-11-17","close":2968.3723},{"date":"2023-11-20","close":3011.8828},{"date":"2023-11-21","close":3050.5586},{"date":"2023-11-22","close":3108.5723},{"date":"2023-11-23","close":3065.062},{"date":"2023-11-24","close":3074.731},{"date":"2023-11-27","close":3050.5586},{"date":"2023-11-28","close":3026.3862},{"date":"2023-11-29","close":2958.7034},{"date":"2023-11-30","close":3007.0483},{"date":"2023-12-01","close":2982.8757},{"date":"2023-12-04","close":3069.8965},{"date":"2023-12-05","close":3084.3999},{"date":"2023-12-06","close":3152.0828},{"date":"2023-12-07","close":3021.5518},{"date":"2023-12-08","close":3079.5654},{"date":"2023-12-11","close":3055.3931},{"date":"2023-12-12","close":3065.062},{"date":"2023-12-13","close":2973.2068},{"date":"2023-12-14","close":2963.5378},{"date":"2023-12-15","close":2963.5378},{"date":"2023-12-18","close":2987.7102},{"date":"2023-12-19","close":3079.5654},{"date":"2023-12-20","close":3118.2412},{"date":"2023-12-21","close":3050.5586},{"date":"2023-12-22","close":3026.3862},{"date":"2023-12-26","close":2987.7102},{"date":"2023-12-27","close":3011.8828},{"date":"2023-12-28","close":3026.3862},{"date":"2024-01-02","close":3079.5654},{"date":"2024-01-03","close":3098.9033},{"date":"2024-01-04","close":3069.8965},{"date":"2024-01-05","close":3089.2344},{"date":"2024-01-08","close":3098.9033},{"date":"2024-01-09","close":3113.4067},{"date":"2024-01-10","close":3108.5723},{"date":"2024-01-11","close":3147.2483},{"date":"2024-01-12","close":3089.2344},{"date":"2024-01-15","close":3098.9033},{"date":"2024-01-16","close":3103.7378},{"date":"2024-01-17","close":2987.7102},{"date":"2024-01-18","close":3045.7241},{"date":"2024-01-19","close":3074.731},{"date":"2024-01-22","close":3050.5586},{"date":"2024-01-23","close":3200.4275},{"date":"2024-01-24","close":3205.262},{"date":"2024-01-25","close":3185.9241},{"date":"2024-01-26","close":3137.5793},{"date":"2024-01-29","close":3161.7517},{"date":"2024-01-30","close":3422.8137},{"date":"2024-01-31","close":3156.9172},{"date":"2024-02-01","close":3123.0757},{"date":"2024-02-02","close":3137.5793},{"date":"2024-02-05","close":3094.0688},{"date":"2024-02-06","close":3156.9172},{"date":"2024-02-07","close":3137.5793},{"date":"2024-02-08","close":3113.4067},{"date":"2024-02-13","close":3161.7517},{"date":"2024-02-14","close":3152.0828},{"date":"2024-02-15","close":3123.0757},{"date":"2024-02-16","close":3132.7449},{"date":"2024-02-19","close":3127.9104},{"date":"2024-02-20","close":3098.9033},{"date":"2024-02-21","close":3065.062},{"date":"2024-02-22","close":3040.8896},{"date":"2024-02-23","close":3026.3862},{"date":"2024-02-26","close":3074.731},{"date":"2024-02-27","close":3045.7241},{"date":"2024-02-28","close":3055.3931},{"date":"2024-02-29","close":3026.3862},{"date":"2024-03-04","close":3016.7173},{"date":"2024-03-05","close":3021.5518},{"date":"2024-03-06","close":2978.0413},{"date":"2024-03-07","close":2973.2068},{"date":"2024-03-08","close":2944.2},{"date":"2024-03-11","close":2929.6965},{"date":"2024-03-12","close":2949.0344},{"date":"2024-03-13","close":2929.6965},{"date":"2024-03-14","close":2939.3655},{"date":"2024-03-15","close":2920.0276},{"date":"2024-03-18","close":2900.6897},{"date":"2024-03-19","close":2895.8552},{"date":"2024-03-20","close":2804.0},{"date":"2024-03-21","close":2895.8552},{"date":"2024-03-22","close":2915.1931},{"date":"2024-03-25","close":2944.2},{"date":"2024-03-26","close":2953.8689},{"date":"2024-03-27","close":2949.0344},{"date":"2024-03-28","close":2929.6965},{"date":"2024-03-29","close":2857.1792},{"date":"2024-04-01","close":2866.8481},{"date":"2024-04-02","close":2828.1724},{"date":"2024-04-03","close":2910.3586},{"date":"2024-04-04","close":2862.0137},{"date":"2024-04-05","close":2891.0208},{"date":"2024-04-08","close":2842.6758},{"date":"2024-04-09","close":2881.3516},{"date":"2024-04-11","close":2871.6826},{"date":"2024-04-12","close":2804.0},{"date":"2024-04-15","close":2736.3171},{"date":"2024-04-16","close":2731.4827},{"date":"2024-04-17","close":2721.8137},{"date":"2024-04-18","close":2741.1516},{"date":"2024-04-19","close":2716.9792},{"date":"2024-04-22","close":2736.3171},{"date":"2024-04-23","close":2736.3171},{"date":"2024-04-24","close":2736.3171},{"date":"2024-04-25","close":2741.1516},{"date":"2024-04-26","close":2716.9792},{"date":"2024-04-29","close":2726.6482},{"date":"2024-04-30","close":2741.1516},{"date":"2024-05-02","close":2765.324},{"date":"2024-05-03","close":2760.4895},{"date":"2024-05-07","close":2774.9932},{"date":"2024-05-08","close":2804.0},{"date":"2024-05-09","close":2808.8345},{"date":"2024-05-10","close":2818.5034},{"date":"2024-05-13","close":2794.3311},{"date":"2024-05-14","close":2842.6758},{"date":"2024-05-16","close":2857.1792},{"date":"2024-05-17","close":2828.1724},{"date":"2024-05-20","close":2837.8413},{"date":"2024-05-21","close":2842.6758},{"date":"2024-05-22","close":2828.1724},{"date":"2024-05-23","close":2804.0},{"date":"2024-05-24","close":2833.0068},{"date":"2024-05-27","close":2823.3379},{"date":"2024-05-28","close":2828.1724},{"date":"2024-05-29","close":2842.6758},{"date":"2024-05-30","close":2833.0068},{"date":"2024-05-31","close":2837.8413},{"date":"2024-06-03","close":2871.6826},{"date":"2024-06-04","close":2833.0068},{"date":"2024-06-05","close":2779.8276},{"date":"2024-06-07","close":2736.3171},{"date":"2024-06-10","close":2765.324},{"date":"2024-06-11","close":2765.324},{"date":"2024-06-12","close":2765.324},{"date":"2024-06-13","close":2779.8276},{"date":"2024-06-14","close":2760.4895},{"date":"2024-06-17","close":2799.1655},{"date":"2024-06-18","close":2774.9932},{"date":"2024-06-19","close":2745.9861},{"date":"2024-06-20","close":2779.8276},{"date":"2024-06-21","close":2750.8206},{"date":"2024-06-24","close":2707.3103},{"date":"2024-06-25","close":2702.4758},{"date":"2024-06-26","close":2721.8137},{"date":"2024-06-27","close":2697.6414},{"date":"2024-06-28","close":2707.3103},{"date":"2024-07-01","close":2731.4827},{"date":"2024-07-02","close":2712.1448},{"date":"2024-07-03","close":2697.6414},{"date":"2024-07-04","close":2673.469},{"date":"2024-07-05","close":2673.469},{"date":"2024-07-08","close":2702.4758},{"date":"2024-07-09","close":2692.8069},{"date":"2024-07-10","close":2673.469},{"date":"2024-07-11","close":2707.3103},{"date":"2024-07-12","close":2673.469},{"date":"2024-07-15","close":2687.9724},{"date":"2024-07-16","close":2687.9724},{"date":"2024-07-17","close":2712.1448},{"date":"2024-07-18","close":2789.4966},{"date":"2024-07-19","close":2721.8137},{"date":"2024-07-22","close":2707.3103},{"date":"2024-07-23","close":2687.9724},{"date":"2024-07-24","close":2707.3103},{"date":"2024-07-25","close":2654.1311},{"date":"2024-07-26","close":2625.124},{"date":"2024-07-29","close":2629.9585},{"date":"2024-07-30","close":3417.9792},{"date":"2024-07-31","close":3350.2964},{"date":"2024-08-01","close":3272.9448},{"date":"2024-08-02","close":3036.0552},{"date":"2024-08-05","close":2465.5862},{"date":"2024-08-06","close":2567.1104},{"date":"2024-08-07","close":2663.8},{"date":"2024-08-08","close":2547.7725},{"date":"2024-08-09","close":2876.5171},{"date":"2024-08-12","close":2833.0068},{"date":"2024-08-13","close":2697.6414},{"date":"2024-08-14","close":2823.3379},{"date":"2024-08-16","close":2779.8276},{"date":"2024-08-19","close":2842.6758},{"date":"2024-08-20","close":2915.1931},{"date":"2024-08-21","close":2823.3379},{"date":"2024-08-22","close":2808.8345},{"date":"2024-08-23","close":2760.4895},{"date":"2024-08-26","close":2687.9724},{"date":"2024-08-27","close":2668.6345},{"date":"2024-08-28","close":2581.6138},{"date":"2024-08-29","close":2538.1035},{"date":"2024-08-30","close":2596.1172},{"date":"2024-09-02","close":2620.2896},{"date":"2024-09-03","close":2596.1172},{"date":"2024-09-04","close":2533.2688},{"date":"2024-09-05","close":2518.7654},{"date":"2024-09-06","close":2509.0964},{"date":"2024-09-09","close":2509.0964},{"date":"2024-09-10","close":2523.5999},{"date":"2024-09-11","close":2509.0964},{"date":"2024-09-12","close":2547.7725},{"date":"2024-09-13","close":2576.7793},{"date":"2024-09-19","close":2547.7725},{"date":"2024-09-20","close":2581.6138},{"date":"2024-09-23","close":2581.6138},{"date":"2024-09-24","close":2581.6138},{"date":"2024-09-25","close":2600.9517},{"date":"2024-09-26","close":2600.9517},{"date":"2024-09-27","close":2596.1172},{"date":"2024-09-30","close":2528.4343},{"date":"2024-10-02","close":2475.2551},{"date":"2024-10-04","close":2436.5793},{"date":"2024-10-07","close":2446.2483},{"date":"2024-10-08","close":2431.7449},{"date":"2024-10-10","close":2475.2551},{"date":"2024-10-11","close":2460.7517},{"date":"2024-10-14","close":2393.0688},{"date":"2024-10-15","close":2412.4067},{"date":"2024-10-16","close":2373.731},{"date":"2024-10-17","close":2373.731},{"date":"2024-10-18","close":2320.5518},{"date":"2024-10-21","close":2286.7102},{"date":"2024-10-22","close":2194.8552},{"date":"2024-10-23","close":2325.3862},{"date":"2024-10-24","close":2228.6965},{"date":"2024-10-25","close":2161.0137},{"date":"2024-10-28","close":2209.3586},{"date":"2024-10-29","close":2252.8689},{"date":"2024-10-30","close":2228.6965},{"date":"2024-10-31","close":2286.7102},{"date":"2024-11-01","close":2262.5378},{"date":"2024-11-04","close":2277.0413},{"date":"2024-11-05","close":2310.8828},{"date":"2024-11-06","close":2359.2275},{"date":"2024-11-07","close":2330.2207},{"date":"2024-11-08","close":2359.2275},{"date":"2024-11-11","close":2277.0413},{"date":"2024-11-12","close":2465.5862},{"date":"2024-11-13","close":2335.0552},{"date":"2024-11-14","close":2344.7241},{"date":"2024-11-15","close":2383.3999},{"date":"2024-11-18","close":2335.0552},{"date":"2024-11-19","close":2339.8896},{"date":"2024-11-20","close":2315.7173},{"date":"2024-11-21","close":2354.3931},{"date":"2024-11-22","close":2320.5518},{"date":"2024-11-25","close":2364.062},{"date":"2024-11-26","close":2364.062},{"date":"2024-11-27","close":2359.2275},{"date":"2024-11-28","close":2339.8896},{"date":"2024-11-29","close":2286.7102},{"date":"2024-12-02","close":2277.0413},{"date":"2024-12-03","close":2306.0483},{"date":"2024-12-04","close":2204.5242},{"date":"2024-12-05","close":2146.5103},{"date":"2024-12-06","close":2151.3447},{"date":"2024-12-09","close":1991.8069},{"date":"2024-12-10","close":2165.8481},{"date":"2024-12-11","close":2286.7102},{"date":"2024-12-12","close":2344.7241},{"date":"2024-12-13","close":2538.1035},{"date":"2024-12-16","close":2697.6414},{"date":"2024-12-17","close":2581.6138},{"date":"2024-12-18","close":2576.7793},{"date":"2024-12-19","close":2489.7585},{"date":"2024-12-20","close":2412.4067},{"date":"2024-12-23","close":2407.5723},{"date":"2024-12-24","close":2397.9033},{"date":"2024-12-26","close":2344.7241},{"date":"2024-12-27","close":2306.0483},{"date":"2024-12-30","close":2354.3931},{"date":"2025-01-02","close":2431.7449},{"date":"2025-01-03","close":2431.7449},{"date":"2025-01-06","close":2523.5999},{"date":"2025-01-07","close":2625.124},{"date":"2025-01-08","close":2552.6069},{"date":"2025-01-09","close":2745.9861},{"date":"2025-01-10","close":2915.1931},{"date":"2025-01-13","close":3007.0483},{"date":"2025-01-14","close":2770.1587},{"date":"2025-01-15","close":2784.6621},{"date":"2025-01-16","close":3379.3035},{"date":"2025-01-17","close":3393.8069},{"date":"2025-01-20","close":3393.8069},{"date":"2025-01-21","close":3123.0757},{"date":"2025-01-22","close":3065.062},{"date":"2025-01-23","close":3505.0},{"date":"2025-01-24","close":3050.5586},{"date":"2025-01-31","close":2789.4966},{"date":"2025-02-03","close":2600.9517},{"date":"2025-02-04","close":2610.6206},{"date":"2025-02-05","close":2663.8},{"date":"2025-02-06","close":2692.8069},{"date":"2025-02-07","close":2678.3035},{"date":"2025-02-10","close":2668.6345},{"date":"2025-02-11","close":2639.6274},{"date":"2025-02-12","close":2634.793},{"date":"2025-02-13","close":2770.1587},{"date":"2025-02-14","close":2765.324},{"date":"2025-02-17","close":2726.6482},{"date":"2025-02-18","close":2726.6482},{"date":"2025-02-19","close":2745.9861},{"date":"2025-02-20","close":2881.3516},{"date":"2025-02-21","close":2804.0},{"date":"2025-02-24","close":2818.5034},{"date":"2025-02-25","close":2731.4827},{"date":"2025-02-26","close":2726.6482},{"date":"2025-02-27","close":2833.0068},{"date":"2025-02-28","close":2654.1311},{"date":"2025-03-04","close":2571.9448},{"date":"2025-03-05","close":2687.9724},{"date":"2025-03-06","close":2644.4619},{"date":"2025-03-07","close":2600.9517},{"date":"2025-03-10","close":2716.9792},{"date":"2025-03-11","close":2629.9585},{"date":"2025-03-12","close":2716.9792},{"date":"2025-03-13","close":2625.124},{"date":"2025-03-14","close":2629.9585},{"date":"2025-03-17","close":2639.6274},{"date":"2025-03-18","close":2620.2896},{"date":"2025-03-19","close":2567.1104},{"date":"2025-03-20","close":2499.4275},{"date":"2025-03-21","close":2542.938},{"date":"2025-03-24","close":2528.4343},{"date":"2025-03-25","close":2494.593},{"date":"2025-03-26","close":2567.1104},{"date":"2025-03-27","close":2571.9448},{"date":"2025-03-28","close":2591.2827},{"date":"2025-03-31","close":2542.938},{"date":"2025-04-01","close":2668.6345},{"date":"2025-04-02","close":2596.1172},{"date":"2025-04-03","close":2620.2896},{"date":"2025-04-04","close":2891.0208},{"date":"2025-04-07","close":2958.7034},{"date":"2025-04-08","close":3558.1792},{"date":"2025-04-09","close":3175.0},{"date":"2025-04-10","close":3253.6069},{"date":"2025-04-11","close":3210.0964},{"date":"2025-04-14","close":3132.7449},{"date":"2025-04-15","close":3069.8965},{"date":"2025-04-16","close":2982.8757},{"date":"2025-04-17","close":3040.8896},{"date":"2025-04-18","close":3152.0828},{"date":"2025-04-21","close":3156.9172},{"date":"2025-04-22","close":3055.3931},{"date":"2025-04-23","close":3050.5586},{"date":"2025-04-24","close":3011.8828},{"date":"2025-04-25","close":3036.0552},{"date":"2025-04-28","close":2784.6621},{"date":"2025-04-29","close":2833.0068},{"date":"2025-04-30","close":2915.1931},{"date":"2025-05-02","close":2765.324},{"date":"2025-05-07","close":2876.5171},{"date":"2025-05-08","close":2833.0068},{"date":"2025-05-09","close":2847.5103},{"date":"2025-05-12","close":3698.3792},{"date":"2025-05-13","close":3089.2344},{"date":"2025-05-14","close":3224.5999},{"date":"2025-05-15","close":2978.0413},{"date":"2025-05-16","close":2920.0276},{"date":"2025-05-19","close":2813.6689},{"date":"2025-05-20","close":3036.0552},{"date":"2025-05-21","close":2910.3586},{"date":"2025-05-22","close":2881.3516},{"date":"2025-05-23","close":2876.5171},{"date":"2025-05-26","close":2804.0},{"date":"2025-05-27","close":2774.9932},{"date":"2025-05-28","close":2745.9861},{"date":"2025-05-29","close":2774.9932},{"date":"2025-05-30","close":2707.3103},{"date":"2025-06-02","close":2833.0068},{"date":"2025-06-04","close":2823.3379},{"date":"2025-06-05","close":2910.3586},{"date":"2025-06-09","close":2958.7034},{"date":"2025-06-10","close":2929.6965},{"date":"2025-06-11","close":2915.1931},{"date":"2025-06-12","close":3002.2136},{"date":"2025-06-13","close":2934.531},{"date":"2025-06-16","close":2958.7034},{"date":"2025-06-17","close":2939.3655},{"date":"2025-06-18","close":2910.3586},{"date":"2025-06-19","close":2910.3586},{"date":"2025-06-20","close":2920.0276},{"date":"2025-06-23","close":2799.1655},{"date":"2025-06-24","close":2958.7034},{"date":"2025-06-25","close":2968.3723},{"date":"2025-06-26","close":2886.186},{"date":"2025-06-27","close":2857.1792},{"date":"2025-06-30","close":2881.3516},{"date":"2025-07-01","close":2915.1931},{"date":"2025-07-02","close":2939.3655},{"date":"2025-07-03","close":2949.0344},{"date":"2025-07-04","close":2871.6826},{"date":"2025-07-07","close":2910.3586},{"date":"2025-07-08","close":2958.7034},{"date":"2025-07-09","close":2997.3792},{"date":"2025-07-10","close":3007.0483},{"date":"2025-07-11","close":3011.8828},{"date":"2025-07-14","close":2929.6965},{"date":"2025-07-15","close":2910.3586},{"date":"2025-07-16","close":2891.0208},{"date":"2025-07-17","close":2978.0413},{"date":"2025-07-18","close":2978.0413},{"date":"2025-07-21","close":2963.5378},{"date":"2025-07-22","close":2900.6897},{"date":"2025-07-23","close":2891.0208},{"date":"2025-07-24","close":2852.3447},{"date":"2025-07-25","close":2804.0},{"date":"2025-07-28","close":2774.9932},{"date":"2025-07-29","close":2789.4966},{"date":"2025-07-30","close":2862.0137},{"date":"2025-07-31","close":2958.7034},{"date":"2025-08-01","close":2871.6826},{"date":"2025-08-04","close":2915.1931},{"date":"2025-08-05","close":2915.1931},{"date":"2025-08-06","close":2915.1931},{"date":"2025-08-07","close":2944.2},{"date":"2025-08-08","close":2992.5447},{"date":"2025-08-11","close":3055.3931},{"date":"2025-08-12","close":3045.7241},{"date":"2025-08-13","close":3016.7173},{"date":"2025-08-14","close":3007.0483},{"date":"2025-08-18","close":3113.4067},{"date":"2025-08-19","close":3084.3999},{"date":"2025-08-20","close":3094.0688},{"date":"2025-08-21","close":3094.0688},{"date":"2025-08-22","close":3094.0688},{"date":"2025-08-25","close":3103.7378},{"date":"2025-08-26","close":3118.2412},{"date":"2025-08-27","close":3094.0688},{"date":"2025-08-28","close":3084.3999},{"date":"2025-08-29","close":3084.3999},{"date":"2025-09-01","close":3253.6069},{"date":"2025-09-02","close":3272.9448},{"date":"2025-09-03","close":3219.7654},{"date":"2025-09-04","close":3234.2688},{"date":"2025-09-05","close":3268.1104},{"date":"2025-09-08","close":3272.9448},{"date":"2025-09-09","close":3272.9448},{"date":"2025-09-10","close":3200.4275},{"date":"2025-09-11","close":3181.0896},{"date":"2025-09-12","close":3190.7585},{"date":"2025-09-15","close":3089.2344},{"date":"2025-09-16","close":3118.2412},{"date":"2025-09-17","close":3074.731},{"date":"2025-09-18","close":3166.5862},{"date":"2025-09-19","close":3250.0},{"date":"2025-09-22","close":3171.4207},{"date":"2025-09-23","close":3123.0757},{"date":"2025-09-24","close":3045.7241},{"date":"2025-09-25","close":3094.0688},{"date":"2025-09-26","close":3084.3999},{"date":"2025-09-29","close":3060.2275},{"date":"2025-09-30","close":3065.062},{"date":"2025-10-01","close":3103.7378},{"date":"2025-10-02","close":3127.9104},{"date":"2025-10-10","close":2953.8689},{"date":"2025-10-13","close":2992.5447},{"date":"2025-10-14","close":2929.6965},{"date":"2025-10-15","close":2949.0344},{"date":"2025-10-16","close":2973.2068},{"date":"2025-10-17","close":2920.0276},{"date":"2025-10-20","close":2924.8621},{"date":"2025-10-21","close":2900.6897},{"date":"2025-10-22","close":2920.0276},{"date":"2025-10-23","close":2876.5171},{"date":"2025-10-24","close":2871.6826},{"date":"2025-10-27","close":2900.6897},{"date":"2025-10-28","close":2871.6826},{"date":"2025-10-29","close":2837.8413},{"date":"2025-10-30","close":2784.6621},{"date":"2025-10-31","close":2794.3311},{"date":"2025-11-03","close":2731.4827},{"date":"2025-11-04","close":2678.3035},{"date":"2025-11-05","close":2658.9656},{"date":"2025-11-06","close":2692.8069},{"date":"2025-11-07","close":2605.7861},{"date":"2025-11-10","close":2687.9724},{"date":"2025-11-11","close":2654.1311},{"date":"2025-11-12","close":2658.9656},{"date":"2025-11-13","close":2707.3103},{"date":"2025-11-14","close":2862.0137},{"date":"2025-11-17","close":3069.8965},{"date":"2025-11-18","close":3031.2207},{"date":"2025-11-19","close":2968.3723},{"date":"2025-11-20","close":3055.3931},{"date":"2025-11-21","close":3079.5654},{"date":"2025-11-24","close":2968.3723},{"date":"2025-11-25","close":3040.8896},{"date":"2025-11-26","close":3036.0552},{"date":"2025-11-27","close":3045.7241},{"date":"2025-11-28","close":3132.7449},{"date":"2025-12-01","close":3142.4138},{"date":"2025-12-02","close":3176.2551},{"date":"2025-12-03","close":3210.0964},{"date":"2025-12-04","close":3248.7725},{"date":"2025-12-05","close":3161.7517},{"date":"2025-12-08","close":3132.7449},{"date":"2025-12-09","close":3098.9033},{"date":"2025-12-10","close":3098.9033},{"date":"2025-12-11","close":3214.9309},{"date":"2025-12-12","close":3398.6414},{"date":"2025-12-15","close":3301.9517},{"date":"2025-12-16","close":3205.262},{"date":"2025-12-17","close":3306.7861},{"date":"2025-12-18","close":3258.4414},{"date":"2025-12-19","close":3326.124},{"date":"2025-12-22","close":3282.6138},{"date":"2025-12-23","close":3306.7861},{"date":"2025-12-24","close":3306.7861},{"date":"2025-12-26","close":3505.0},{"date":"2025-12-29","close":3525.0},{"date":"2025-12-30","close":3530.0},{"date":"2026-01-02","close":3475.0},{"date":"2026-01-05","close":3525.0},{"date":"2026-01-06","close":3445.0},{"date":"2026-01-07","close":3305.0},{"date":"2026-01-08","close":3290.0},{"date":"2026-01-09","close":3315.0},{"date":"2026-01-12","close":3415.0},{"date":"2026-01-13","close":3340.0},{"date":"2026-01-14","close":3330.0},{"date":"2026-01-15","close":3265.0},{"date":"2026-01-16","close":3460.0},{"date":"2026-01-19","close":3765.0},{"date":"2026-01-20","close":4170.0},{"date":"2026-01-21","close":4020.0},{"date":"2026-01-22","close":4110.0},{"date":"2026-01-23","close":4030.0},{"date":"2026-01-26","close":3920.0},{"date":"2026-01-27","close":3870.0},{"date":"2026-01-28","close":3940.0},{"date":"2026-01-29","close":3970.0},{"date":"2026-01-30","close":4020.0},{"date":"2026-02-02","close":4130.0},{"date":"2026-02-03","close":4245.0},{"date":"2026-02-04","close":4390.0},{"date":"2026-02-05","close":4235.0},{"date":"2026-02-06","close":4310.0},{"date":"2026-02-09","close":4415.0},{"date":"2026-02-10","close":4420.0},{"date":"2026-02-11","close":4465.0},{"date":"2026-02-12","close":4475.0},{"date":"2026-02-13","close":4470.0},{"date":"2026-02-19","close":4540.0},{"date":"2026-02-20","close":4505.0},{"date":"2026-02-23","close":5000.0},{"date":"2026-02-24","close":5190.0},{"date":"2026-02-25","close":4885.0},{"date":"2026-02-26","close":4695.0},{"date":"2026-02-27","close":5020.0},{"date":"2026-03-03","close":4760.0},{"date":"2026-03-04","close":4220.0},{"date":"2026-03-05","close":4565.0},{"date":"2026-03-06","close":4610.0},{"date":"2026-03-09","close":4215.0},{"date":"2026-03-10","close":4330.0},{"date":"2026-03-11","close":4515.0},{"date":"2026-03-12","close":4595.0},{"date":"2026-03-13","close":4765.0},{"date":"2026-03-16","close":4640.0},{"date":"2026-03-17","close":4535.0},{"date":"2026-03-18","close":4530.0},{"date":"2026-03-19","close":4450.0},{"date":"2026-03-20","close":4985.0},{"date":"2026-03-23","close":4570.0},{"date":"2026-03-24","close":4580.0},{"date":"2026-03-25","close":4710.0},{"date":"2026-03-26","close":4595.0},{"date":"2026-03-27","close":4460.0},{"date":"2026-03-30","close":4405.0},{"date":"2026-03-31","close":4320.0},{"date":"2026-04-01","close":4630.0},{"date":"2026-04-02","close":4280.0},{"date":"2026-04-03","close":4340.0},{"date":"2026-04-06","close":4255.0},{"date":"2026-04-07","close":4175.0},{"date":"2026-04-08","close":4695.0},{"date":"2026-04-09","close":4580.0},{"date":"2026-04-10","close":4700.0},{"date":"2026-04-13","close":4645.0},{"date":"2026-04-14","close":4710.0},{"date":"2026-04-15","close":5060.0},{"date":"2026-04-16","close":5120.0},{"date":"2026-04-17","close":5410.0},{"date":"2026-04-20","close":5430.0},{"date":"2026-04-21","close":5860.0},{"date":"2026-04-22","close":5450.0},{"date":"2026-04-23","close":5450.0},{"date":"2026-04-24","close":5400.0},{"date":"2026-04-27","close":5650.0},{"date":"2026-04-28","close":5890.0},{"date":"2026-04-29","close":5890.0},{"date":"2026-04-30","close":5640.0},{"date":"2026-05-04","close":6100.0},{"date":"2026-05-06","close":5900.0},{"date":"2026-05-07","close":5820.0},{"date":"2026-05-08","close":5750.0},{"date":"2026-05-11","close":5550.0},{"date":"2026-05-12","close":5500.0},{"date":"2026-05-13","close":5300.0},{"date":"2026-05-14","close":5160.0},{"date":"2026-05-15","close":4960.0},{"date":"2026-05-18","close":4530.0},{"date":"2026-05-19","close":4270.0},{"date":"2026-05-20","close":4095.0},{"date":"2026-05-21","close":4090.0},{"date":"2026-05-22","close":4190.0},{"date":"2026-05-26","close":3965.0},{"date":"2026-05-27","close":3850.0},{"date":"2026-05-28","close":3935.0},{"date":"2026-05-29","close":3755.0},{"date":"2026-06-01","close":3490.0},{"date":"2026-06-02","close":3415.0},{"date":"2026-06-04","close":3395.0},{"date":"2026-06-05","close":3305.0},{"date":"2026-06-08","close":3070.0},{"date":"2026-06-09","close":3260.0},{"date":"2026-06-10","close":3360.0},{"date":"2026-06-11","close":3330.0},{"date":"2026-06-12","close":3475.0},{"date":"2026-06-15","close":3460.0},{"date":"2026-06-16","close":3410.0},{"date":"2026-06-17","close":3525.0},{"date":"2026-06-18","close":3400.0},{"date":"2026-06-19","close":3170.0},{"date":"2026-06-22","close":3065.0},{"date":"2026-06-23","close":2850.0},{"date":"2026-06-24","close":2915.0},{"date":"2026-06-25","close":2825.0},{"date":"2026-06-26","close":2780.0},{"date":"2026-06-29","close":3145.0},{"date":"2026-06-30","close":2980.0},{"date":"2026-07-01","close":3285.0},{"date":"2026-07-02","close":3805.0},{"date":"2026-07-03","close":3975.0},{"date":"2026-07-06","close":4210.0},{"date":"2026-07-07","close":3860.0},{"date":"2026-07-08","close":3475.0},{"date":"2026-07-09","close":3535.0},{"date":"2026-07-10","close":3630.0},{"date":"2026-07-13","close":3340.0},{"date":"2026-07-14","close":3120.0},{"date":"2026-07-15","close":3210.0},{"date":"2026-07-16","close":3120.0},{"date":"2026-07-20","close":2920.0},{"date":"2026-07-21","close":2910.0},{"date":"2026-07-22","close":2900.0},{"date":"2026-07-23","close":3050.0},{"date":"2026-07-24","close":2905.0},{"date":"2026-07-27","close":2890.0},{"date":"2026-07-28","close":2780.0},{"date":"2026-07-29","close":2620.0},{"date":"2026-07-30","close":2590.0},{"date":"2026-07-31","close":2790.0},{"date":"2026-08-03","close":2780.0},{"date":"2026-08-04","close":2915.0},{"date":"2026-08-05","close":2960.0},{"date":"2026-08-06","close":2960.0},{"date":"2026-08-07","close":2985.0},{"date":"2026-08-10","close":3035.0},{"date":"2026-08-11","close":3100.0},{"date":"2026-08-12","close":3150.0},{"date":"2026-08-13","close":3085.0},{"date":"2026-08-14","close":3155.0},{"date":"2026-08-18","close":3090.0},{"date":"2026-08-19","close":3045.0},{"date":"2026-08-20","close":2995.0},{"date":"2026-08-21","close":2900.0},{"date":"2026-08-24","close":2905.0},{"date":"2026-08-25","close":2950.0},{"date":"2026-08-26","close":3055.0},{"date":"2026-08-27","close":3035.0},{"date":"2026-08-28","close":3055.0},{"date":"2026-08-31","close":3045.0},{"date":"2026-09-01","close":2980.0},{"date":"2026-09-02","close":2920.0},{"date":"2026-09-03","close":2920.0},{"date":"2026-09-04","close":2900.0},{"date":"2026-09-07","close":2905.0},{"date":"2026-09-08","close":2885.0},{"date":"2026-09-09","close":2880.0},{"date":"2026-09-10","close":2905.0},{"date":"2026-09-11","close":2895.0},{"date":"2026-09-14","close":2825.0},{"date":"2026-09-15","close":2785.0},{"date":"2026-09-16","close":2795.0},{"date":"2026-09-17","close":2825.0},{"date":"2026-09-18","close":2820.0},{"date":"2026-09-21","close":2765.0},{"date":"2026-09-22","close":2740.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2765.0},{"date":"2026-09-29","close":2710.0},{"date":"2026-09-30","close":2720.0},{"date":"2026-10-01","close":2755.0},{"date":"2026-10-02","close":2760.0},{"date":"2026-10-06","close":2780.0},{"date":"2026-10-07","close":2735.0},{"date":"2026-10-08","close":2810.0},{"date":"2026-10-12","close":2765.0},{"date":"2026-10-13","close":2695.0},{"date":"2026-10-14","close":2675.0},{"date":"2026-10-15","close":2580.0},{"date":"2026-10-16","close":2630.0},{"date":"2026-10-19","close":2675.0},{"date":"2026-10-20","close":2670.0},{"date":"2026-10-21","close":2665.0},{"date":"2026-10-22","close":2680.0},{"date":"2026-10-23","close":2585.0}],"chart_data":[{"date":"2024-10-23","open":2224,"high":2654,"low":2224,"close":2325,"volume":4766209,"rsi_14":33.33,"sma_20":2528.5,"sma_60":2711.92,"sma_120":2784.21},{"date":"2024-10-24","open":2306,"high":2359,"low":2224,"close":2229,"volume":468998,"rsi_14":31.11,"sma_20":2510.25,"sma_60":2704.0,"sma_120":2779.83},{"date":"2024-10-25","open":2243,"high":2248,"low":2147,"close":2161,"volume":243230,"rsi_14":29.79,"sma_20":2488.5,"sma_60":2694.58,"sma_120":2774.83},{"date":"2024-10-28","open":2156,"high":2248,"low":2147,"close":2209,"volume":134226,"rsi_14":33.56,"sma_20":2468.25,"sma_60":2686.92,"sma_120":2770.46},{"date":"2024-10-29","open":2209,"high":2272,"low":2190,"close":2253,"volume":114389,"rsi_14":38.06,"sma_20":2450.25,"sma_60":2680.5,"sma_120":2766.38},{"date":"2024-10-30","open":2238,"high":2277,"low":2224,"close":2229,"volume":98786,"rsi_14":33.11,"sma_20":2431.25,"sma_60":2673.58,"sma_120":2761.96},{"date":"2024-10-31","open":2229,"high":2292,"low":2214,"close":2287,"volume":83341,"rsi_14":38.75,"sma_20":2418.75,"sma_60":2654.08,"sma_120":2757.83},{"date":"2024-11-01","open":2263,"high":2287,"low":2243,"close":2263,"volume":57960,"rsi_14":41.06,"sma_20":2407.75,"sma_60":2635.33,"sma_120":2753.54},{"date":"2024-11-04","open":2263,"high":2470,"low":2243,"close":2277,"volume":505590,"rsi_14":40.67,"sma_20":2399.5,"sma_60":2618.17,"sma_120":2749.25},{"date":"2024-11-05","open":2282,"high":2330,"low":2272,"close":2311,"volume":129007,"rsi_14":45.64,"sma_20":2392.5,"sma_60":2605.67,"sma_120":2745.0},{"date":"2024-11-06","open":2311,"high":2369,"low":2287,"close":2359,"volume":127160,"rsi_14":49.06,"sma_20":2388.75,"sma_60":2603.83,"sma_120":2741.12},{"date":"2024-11-07","open":2340,"high":2354,"low":2301,"close":2330,"volume":76340,"rsi_14":50.65,"sma_20":2381.25,"sma_60":2599.75,"sma_120":2736.92},{"date":"2024-11-08","open":2330,"high":2388,"low":2330,"close":2359,"volume":59164,"rsi_14":54.9,"sma_20":2376.0,"sma_60":2594.5,"sma_120":2733.17},{"date":"2024-11-11","open":2359,"high":2383,"low":2234,"close":2277,"volume":213302,"rsi_14":55.63,"sma_20":2370.0,"sma_60":2589.83,"sma_120":2728.29},{"date":"2024-11-12","open":2272,"high":2760,"low":2272,"close":2466,"volume":3218087,"rsi_14":58.9,"sma_20":2372.75,"sma_60":2582.75,"sma_120":2724.92},{"date":"2024-11-13","open":2417,"high":2437,"low":2296,"close":2335,"volume":460456,"rsi_14":56.47,"sma_20":2370.75,"sma_60":2574.17,"sma_120":2720.67},{"date":"2024-11-14","open":2316,"high":2543,"low":2311,"close":2345,"volume":731647,"rsi_14":62.03,"sma_20":2369.25,"sma_60":2568.08,"sma_120":2716.42},{"date":"2024-11-15","open":2345,"high":2412,"low":2292,"close":2383,"volume":211674,"rsi_14":61.54,"sma_20":2372.5,"sma_60":2560.5,"sma_120":2712.46},{"date":"2024-11-18","open":2369,"high":2403,"low":2321,"close":2335,"volume":115680,"rsi_14":55.41,"sma_20":2375.0,"sma_60":2552.83,"sma_120":2708.21},{"date":"2024-11-19","open":2345,"high":2374,"low":2287,"close":2340,"volume":112350,"rsi_14":57.52,"sma_20":2382.5,"sma_60":2544.17,"sma_120":2704.21},{"date":"2024-11-20","open":2321,"high":2350,"low":2296,"close":2316,"volume":67401,"rsi_14":52.05,"sma_20":2382.0,"sma_60":2533.83,"sma_120":2699.75},{"date":"2024-11-21","open":2330,"high":2461,"low":2321,"close":2354,"volume":298952,"rsi_14":56.38,"sma_20":2388.5,"sma_60":2525.75,"sma_120":2695.71},{"date":"2024-11-22","open":2354,"high":2364,"low":2321,"close":2321,"volume":61470,"rsi_14":52.94,"sma_20":2396.75,"sma_60":2517.33,"sma_120":2691.33},{"date":"2024-11-25","open":2330,"high":2398,"low":2316,"close":2364,"volume":60442,"rsi_14":53.55,"sma_20":2404.75,"sma_60":2510.5,"sma_120":2687.21},{"date":"2024-11-26","open":2359,"high":2408,"low":2316,"close":2364,"volume":200318,"rsi_14":50.34,"sma_20":2410.5,"sma_60":2504.92,"sma_120":2683.17},{"date":"2024-11-27","open":2369,"high":2480,"low":2350,"close":2359,"volume":347030,"rsi_14":52.14,"sma_20":2417.25,"sma_60":2499.58,"sma_120":2679.04},{"date":"2024-11-28","open":2383,"high":2383,"low":2316,"close":2340,"volume":144302,"rsi_14":48.55,"sma_20":2420.0,"sma_60":2495.42,"sma_120":2674.46},{"date":"2024-11-29","open":2340,"high":2340,"low":2272,"close":2287,"volume":134104,"rsi_14":50.76,"sma_20":2421.25,"sma_60":2491.08,"sma_120":2669.75},{"date":"2024-12-02","open":2301,"high":2325,"low":2253,"close":2277,"volume":79190,"rsi_14":29.47,"sma_20":2421.25,"sma_60":2485.58,"sma_120":2665.42},{"date":"2024-12-03","open":2258,"high":2306,"low":2258,"close":2306,"volume":63628,"rsi_14":45.95,"sma_20":2421.0,"sma_60":2480.17,"sma_120":2661.71},{"date":"2024-12-04","open":2219,"high":2292,"low":2205,"close":2205,"volume":199747,"rsi_14":34.41,"sma_20":2413.0,"sma_60":2473.42,"sma_120":2656.88},{"date":"2024-12-05","open":2214,"high":2229,"low":2147,"close":2147,"volume":177506,"rsi_14":24.74,"sma_20":2403.5,"sma_60":2466.75,"sma_120":2651.54},{"date":"2024-12-06","open":2127,"high":2200,"low":2079,"close":2151,"volume":115773,"rsi_14":28.41,"sma_20":2392.75,"sma_60":2460.42,"sma_120":2646.25},{"date":"2024-12-09","open":2079,"high":2098,"low":1982,"close":1992,"volume":200115,"rsi_14":20.0,"sma_20":2378.0,"sma_60":2451.5,"sma_120":2639.46},{"date":"2024-12-10","open":1992,"high":2176,"low":1992,"close":2166,"volume":96965,"rsi_14":39.74,"sma_20":2362.5,"sma_60":2445.58,"sma_120":2634.33},{"date":"2024-12-11","open":2180,"high":2321,"low":2166,"close":2287,"volume":252345,"rsi_14":45.83,"sma_20":2360.0,"sma_60":2441.5,"sma_120":2629.92},{"date":"2024-12-12","open":2470,"high":2644,"low":2296,"close":2345,"volume":1673377,"rsi_14":51.45,"sma_20":2360.0,"sma_60":2438.67,"sma_120":2626.21},{"date":"2024-12-13","open":2330,"high":2538,"low":2325,"close":2538,"volume":427249,"rsi_14":58.82,"sma_20":2368.0,"sma_60":2438.5,"sma_120":2624.42},{"date":"2024-12-16","open":2495,"high":2717,"low":2475,"close":2698,"volume":964232,"rsi_14":64.56,"sma_20":2386.75,"sma_60":2440.58,"sma_120":2623.71},{"date":"2024-12-17","open":2640,"high":2640,"low":2548,"close":2582,"volume":233895,"rsi_14":58.85,"sma_20":2399.25,"sma_60":2441.17,"sma_120":2622.25},{"date":"2024-12-18","open":2548,"high":2620,"low":2533,"close":2577,"volume":129289,"rsi_14":59.53,"sma_20":2412.75,"sma_60":2441.08,"sma_120":2621.12},{"date":"2024-12-19","open":2548,"high":2606,"low":2475,"close":2490,"volume":196266,"rsi_14":57.95,"sma_20":2419.75,"sma_60":2439.5,"sma_120":2619.29},{"date":"2024-12-20","open":2480,"high":2480,"low":2292,"close":2412,"volume":170389,"rsi_14":55.04,"sma_20":2424.5,"sma_60":2436.58,"sma_120":2616.62},{"date":"2024-12-23","open":2412,"high":2446,"low":2398,"close":2408,"volume":76016,"rsi_14":53.85,"sma_20":2426.75,"sma_60":2433.25,"sma_120":2614.12},{"date":"2024-12-24","open":2412,"high":2441,"low":2374,"close":2398,"volume":67301,"rsi_14":57.87,"sma_20":2428.5,"sma_60":2429.75,"sma_120":2611.46},{"date":"2024-12-26","open":2388,"high":2422,"low":2340,"close":2345,"volume":149404,"rsi_14":58.1,"sma_20":2427.75,"sma_60":2425.42,"sma_120":2608.12},{"date":"2024-12-27","open":2383,"high":2383,"low":2292,"close":2306,"volume":86637,"rsi_14":56.15,"sma_20":2426.0,"sma_60":2421.58,"sma_120":2604.62},{"date":"2024-12-30","open":2509,"high":2514,"low":2277,"close":2354,"volume":380486,"rsi_14":65.82,"sma_20":2429.5,"sma_60":2419.5,"sma_120":2601.67},{"date":"2025-01-02","open":2398,"high":2441,"low":2374,"close":2432,"volume":82489,"rsi_14":62.67,"sma_20":2437.5,"sma_60":2419.42,"sma_120":2599.58},{"date":"2025-01-03","open":2485,"high":2485,"low":2408,"close":2432,"volume":74246,"rsi_14":57.81,"sma_20":2444.0,"sma_60":2419.17,"sma_120":2597.5},{"date":"2025-01-06","open":2693,"high":2693,"low":2451,"close":2524,"volume":670360,"rsi_14":59.3,"sma_20":2460.5,"sma_60":2420.75,"sma_120":2595.96},{"date":"2025-01-07","open":2524,"high":2756,"low":2485,"close":2625,"volume":541437,"rsi_14":55.0,"sma_20":2485.25,"sma_60":2423.33,"sma_120":2595.38},{"date":"2025-01-08","open":2649,"high":2649,"low":2533,"close":2553,"volume":234517,"rsi_14":40.74,"sma_20":2506.0,"sma_60":2424.92,"sma_120":2594.33},{"date":"2025-01-09","open":2625,"high":2857,"low":2577,"close":2746,"volume":1432479,"rsi_14":59.55,"sma_20":2545.0,"sma_60":2431.0,"sma_120":2594.67},{"date":"2025-01-10","open":2683,"high":3017,"low":2615,"close":2915,"volume":1688282,"rsi_14":66.51,"sma_20":2583.75,"sma_60":2439.67,"sma_120":2596.75},{"date":"2025-01-13","open":2930,"high":3287,"low":2920,"close":3007,"volume":2409134,"rsi_14":75.12,"sma_20":2621.0,"sma_60":2450.58,"sma_120":2599.5},{"date":"2025-01-14","open":2968,"high":2978,"low":2741,"close":2770,"volume":634772,"rsi_14":65.04,"sma_20":2643.0,"sma_60":2457.42,"sma_120":2600.21},{"date":"2025-01-15","open":2785,"high":2983,"low":2702,"close":2785,"volume":586774,"rsi_14":65.73,"sma_20":2655.75,"sma_60":2465.42,"sma_120":2600.83},{"date":"2025-01-16","open":2814,"high":3379,"low":2741,"close":3379,"volume":5080600,"rsi_14":77.51,"sma_20":2691.0,"sma_60":2484.25,"sma_120":2605.92},{"date":"2025-01-17","open":3447,"high":3515,"low":3229,"close":3394,"volume":3140243,"rsi_14":80.06,"sma_20":2733.0,"sma_60":2504.92,"sma_120":2611.71},{"date":"2025-01-20","open":3481,"high":3621,"low":3234,"close":3394,"volume":1673028,"rsi_14":81.87,"sma_20":2775.25,"sma_60":2523.33,"sma_120":2617.62},{"date":"2025-01-21","open":3331,"high":3331,"low":3109,"close":3123,"volume":812669,"rsi_14":69.92,"sma_20":2808.0,"sma_60":2538.75,"sma_120":2621.38},{"date":"2025-01-22","open":3133,"high":3283,"low":3065,"close":3065,"volume":580366,"rsi_14":66.58,"sma_20":2841.75,"sma_60":2554.33,"sma_120":2624.46},{"date":"2025-01-23","open":3094,"high":3505,"low":2973,"close":3505,"volume":6640246,"rsi_14":72.84,"sma_20":2898.5,"sma_60":2576.67,"sma_120":2631.79},{"date":"2025-01-24","open":3326,"high":3331,"low":3007,"close":3051,"volume":1584766,"rsi_14":59.71,"sma_20":2932.25,"sma_60":2590.42,"sma_120":2635.46},{"date":"2025-01-31","open":3070,"high":3070,"low":2765,"close":2789,"volume":828113,"rsi_14":52.86,"sma_20":2955.25,"sma_60":2600.08,"sma_120":2636.83},{"date":"2025-02-03","open":2683,"high":2746,"low":2562,"close":2601,"volume":594120,"rsi_14":50.81,"sma_20":2970.5,"sma_60":2605.5,"sma_120":2629.79},{"date":"2025-02-04","open":2591,"high":2644,"low":2577,"close":2611,"volume":317652,"rsi_14":47.59,"sma_20":2983.75,"sma_60":2611.5,"sma_120":2623.42},{"date":"2025-02-05","open":2591,"high":2712,"low":2591,"close":2664,"volume":242934,"rsi_14":45.32,"sma_20":2995.75,"sma_60":2618.17,"sma_120":2618.17},{"date":"2025-02-06","open":2683,"high":2780,"low":2664,"close":2693,"volume":264868,"rsi_14":44.01,"sma_20":3009.25,"sma_60":2624.75,"sma_120":2615.21},{"date":"2025-02-07","open":2698,"high":2702,"low":2615,"close":2678,"volume":186658,"rsi_14":48.09,"sma_20":3017.25,"sma_60":2630.25,"sma_120":2617.04},{"date":"2025-02-10","open":2717,"high":2727,"low":2669,"close":2669,"volume":172252,"rsi_14":47.58,"sma_20":3019.5,"sma_60":2636.08,"sma_120":2617.92},{"date":"2025-02-11","open":2664,"high":2673,"low":2582,"close":2640,"volume":175580,"rsi_14":29.82,"sma_20":3024.0,"sma_60":2640.92,"sma_120":2617.71},{"date":"2025-02-12","open":2635,"high":2678,"low":2596,"close":2635,"volume":223163,"rsi_14":29.18,"sma_20":3018.25,"sma_60":2647.08,"sma_120":2618.46},{"date":"2025-02-13","open":2688,"high":2775,"low":2678,"close":2770,"volume":301199,"rsi_14":34.07,"sma_20":3010.75,"sma_60":2652.33,"sma_120":2617.54},{"date":"2025-02-14","open":2770,"high":2785,"low":2688,"close":2765,"volume":170710,"rsi_14":39.43,"sma_20":2998.25,"sma_60":2659.75,"sma_120":2616.96},{"date":"2025-02-17","open":2765,"high":2775,"low":2702,"close":2727,"volume":133515,"rsi_14":39.88,"sma_20":2996.0,"sma_60":2666.33,"sma_120":2617.21},{"date":"2025-02-18","open":2707,"high":2775,"low":2707,"close":2727,"volume":113559,"rsi_14":18.43,"sma_20":2993.0,"sma_60":2672.25,"sma_120":2616.38},{"date":"2025-02-19","open":2727,"high":2804,"low":2702,"close":2746,"volume":298562,"rsi_14":30.91,"sma_20":2960.25,"sma_60":2679.33,"sma_120":2616.08},{"date":"2025-02-20","open":2780,"high":2949,"low":2760,"close":2881,"volume":606905,"rsi_14":56.83,"sma_20":2933.75,"sma_60":2688.67,"sma_120":2616.42},{"date":"2025-02-21","open":2881,"high":2886,"low":2770,"close":2804,"volume":247066,"rsi_14":68.1,"sma_20":2903.25,"sma_60":2697.08,"sma_120":2615.46},{"date":"2025-02-24","open":2780,"high":2819,"low":2702,"close":2819,"volume":155202,"rsi_14":68.38,"sma_20":2887.5,"sma_60":2705.08,"sma_120":2615.42},{"date":"2025-02-25","open":2843,"high":2852,"low":2731,"close":2731,"volume":126810,"rsi_14":55.65,"sma_20":2870.25,"sma_60":2712.17,"sma_120":2614.75},{"date":"2025-02-26","open":2746,"high":2799,"low":2727,"close":2727,"volume":162586,"rsi_14":52.94,"sma_20":2830.0,"sma_60":2718.42,"sma_120":2614.46},{"date":"2025-02-27","open":2746,"high":2843,"low":2712,"close":2833,"volume":220067,"rsi_14":61.59,"sma_20":2818.75,"sma_60":2726.5,"sma_120":2615.71},{"date":"2025-02-28","open":2756,"high":2780,"low":2611,"close":2654,"volume":301675,"rsi_14":49.13,"sma_20":2811.75,"sma_60":2731.58,"sma_120":2615.58},{"date":"2025-03-04","open":2611,"high":2611,"low":2533,"close":2572,"volume":152764,"rsi_14":46.2,"sma_20":2810.25,"sma_60":2735.58,"sma_120":2615.5},{"date":"2025-03-05","open":2572,"high":2693,"low":2562,"close":2688,"volume":124215,"rsi_14":52.66,"sma_20":2814.25,"sma_60":2742.5,"sma_120":2616.79},{"date":"2025-03-06","open":2688,"high":2727,"low":2644,"close":2644,"volume":79327,"rsi_14":43.09,"sma_20":2813.25,"sma_60":2748.83,"sma_120":2617.21},{"date":"2025-03-07","open":2601,"high":2683,"low":2567,"close":2601,"volume":168249,"rsi_14":41.33,"sma_20":2808.5,"sma_60":2753.92,"sma_120":2617.04},{"date":"2025-03-10","open":2611,"high":2756,"low":2596,"close":2717,"volume":189446,"rsi_14":49.53,"sma_20":2810.5,"sma_60":2762.75,"sma_120":2618.08},{"date":"2025-03-11","open":2693,"high":2717,"low":2582,"close":2630,"volume":108823,"rsi_14":45.65,"sma_20":2808.5,"sma_60":2771.08,"sma_120":2618.92},{"date":"2025-03-12","open":2630,"high":2722,"low":2630,"close":2717,"volume":39801,"rsi_14":48.77,"sma_20":2812.5,"sma_60":2780.83,"sma_120":2620.62},{"date":"2025-03-13","open":2731,"high":2756,"low":2625,"close":2625,"volume":94507,"rsi_14":38.72,"sma_20":2812.0,"sma_60":2791.75,"sma_120":2621.62},{"date":"2025-03-14","open":2615,"high":2673,"low":2611,"close":2630,"volume":68326,"rsi_14":41.82,"sma_20":2804.75,"sma_60":2799.75,"sma_120":2622.67},{"date":"2025-03-17","open":2625,"high":2669,"low":2572,"close":2640,"volume":105457,"rsi_14":41.55,"sma_20":2798.25,"sma_60":2805.83,"sma_120":2623.67},{"date":"2025-03-18","open":2640,"high":2707,"low":2601,"close":2620,"volume":60678,"rsi_14":44.39,"sma_20":2792.75,"sma_60":2810.58,"sma_120":2624.62},{"date":"2025-03-19","open":2601,"high":2659,"low":2528,"close":2567,"volume":100663,"rsi_14":42.33,"sma_20":2784.5,"sma_60":2811.08,"sma_120":2624.79},{"date":"2025-03-20","open":2601,"high":2601,"low":2480,"close":2499,"volume":115214,"rsi_14":33.33,"sma_20":2771.75,"sma_60":2807.67,"sma_120":2624.12},{"date":"2025-03-21","open":2528,"high":2562,"low":2461,"close":2543,"volume":56960,"rsi_14":43.58,"sma_20":2754.25,"sma_60":2807.0,"sma_120":2624.08},{"date":"2025-03-24","open":2572,"high":2572,"low":2485,"close":2528,"volume":49931,"rsi_14":47.27,"sma_20":2740.0,"sma_60":2806.17,"sma_120":2623.62},{"date":"2025-03-25","open":2504,"high":2543,"low":2495,"close":2495,"volume":62598,"rsi_14":36.49,"sma_20":2723.25,"sma_60":2806.25,"sma_120":2622.88},{"date":"2025-03-26","open":2533,"high":2572,"low":2480,"close":2567,"volume":144975,"rsi_14":44.81,"sma_20":2714.75,"sma_60":2808.92,"sma_120":2622.75},{"date":"2025-03-27","open":2538,"high":2678,"low":2514,"close":2572,"volume":112188,"rsi_14":47.95,"sma_20":2706.75,"sma_60":2811.75,"sma_120":2622.5},{"date":"2025-03-28","open":2582,"high":2620,"low":2504,"close":2591,"volume":119352,"rsi_14":39.68,"sma_20":2694.25,"sma_60":2815.08,"sma_120":2622.42},{"date":"2025-03-31","open":2562,"high":2673,"low":2475,"close":2543,"volume":80980,"rsi_14":42.37,"sma_20":2688.5,"sma_60":2818.5,"sma_120":2621.96},{"date":"2025-04-01","open":2528,"high":2698,"low":2528,"close":2669,"volume":192342,"rsi_14":46.03,"sma_20":2693.5,"sma_60":2824.75,"sma_120":2623.17},{"date":"2025-04-02","open":2669,"high":2669,"low":2553,"close":2596,"volume":153322,"rsi_14":47.54,"sma_20":2688.75,"sma_60":2828.92,"sma_120":2624.21},{"date":"2025-04-03","open":2596,"high":2698,"low":2504,"close":2620,"volume":153735,"rsi_14":49.21,"sma_20":2687.5,"sma_60":2832.17,"sma_120":2625.79},{"date":"2025-04-04","open":2654,"high":2935,"low":2548,"close":2891,"volume":886699,"rsi_14":64.44,"sma_20":2702.5,"sma_60":2840.08,"sma_120":2629.62},{"date":"2025-04-07","open":2915,"high":3176,"low":2770,"close":2959,"volume":1741785,"rsi_14":68.42,"sma_20":2715.0,"sma_60":2847.58,"sma_120":2634.17},{"date":"2025-04-08","open":3007,"high":3771,"low":2964,"close":3558,"volume":5552210,"rsi_14":83.83,"sma_20":2763.0,"sma_60":2863.67,"sma_120":2643.5},{"date":"2025-04-09","open":3690,"high":3690,"low":3080,"close":3175,"volume":1863484,"rsi_14":65.13,"sma_20":2781.25,"sma_60":2872.58,"sma_120":2648.75},{"date":"2025-04-10","open":3113,"high":3336,"low":3075,"close":3254,"volume":865428,"rsi_14":67.54,"sma_20":2813.75,"sma_60":2881.33,"sma_120":2656.17},{"date":"2025-04-11","open":3326,"high":3326,"low":3031,"close":3210,"volume":613137,"rsi_14":66.59,"sma_20":2843.75,"sma_60":2886.42,"sma_120":2663.04},{"date":"2025-04-14","open":3142,"high":3297,"low":2886,"close":3133,"volume":718257,"rsi_14":65.21,"sma_20":2869.25,"sma_60":2888.58,"sma_120":2669.58},{"date":"2025-04-15","open":3128,"high":3152,"low":3041,"close":3070,"volume":358459,"rsi_14":62.04,"sma_20":2892.5,"sma_60":2893.75,"sma_120":2675.58},{"date":"2025-04-16","open":3080,"high":3099,"low":2978,"close":2983,"volume":379484,"rsi_14":59.47,"sma_20":2914.0,"sma_60":2897.17,"sma_120":2681.29},{"date":"2025-04-17","open":2978,"high":3041,"low":2910,"close":3041,"volume":337485,"rsi_14":60.18,"sma_20":2942.0,"sma_60":2891.33,"sma_120":2687.79},{"date":"2025-04-18","open":3041,"high":3157,"low":2968,"close":3152,"volume":382170,"rsi_14":63.4,"sma_20":2973.5,"sma_60":2887.17,"sma_120":2696.04},{"date":"2025-04-21","open":3157,"high":3234,"low":3113,"close":3157,"volume":437740,"rsi_14":61.35,"sma_20":3006.0,"sma_60":2883.08,"sma_120":2703.21},{"date":"2025-04-22","open":3263,"high":3297,"low":2988,"close":3055,"volume":402841,"rsi_14":60.53,"sma_20":3035.0,"sma_60":2881.92,"sma_120":2710.33},{"date":"2025-04-23","open":3075,"high":3080,"low":2964,"close":3051,"volume":178460,"rsi_14":59.96,"sma_20":3060.0,"sma_60":2881.67,"sma_120":2718.0},{"date":"2025-04-24","open":3055,"high":3075,"low":2978,"close":3012,"volume":156559,"rsi_14":53.13,"sma_20":3082.75,"sma_60":2873.17,"sma_120":2724.92},{"date":"2025-04-25","open":3041,"high":3118,"low":3007,"close":3036,"volume":413357,"rsi_14":52.05,"sma_20":3105.75,"sma_60":2872.92,"sma_120":2731.67},{"date":"2025-04-28","open":2997,"high":3026,"low":2707,"close":2785,"volume":567182,"rsi_14":24.84,"sma_20":3118.25,"sma_60":2872.83,"sma_120":2736.46},{"date":"2025-04-29","open":2785,"high":2959,"low":2731,"close":2833,"volume":362747,"rsi_14":39.21,"sma_20":3126.75,"sma_60":2876.83,"sma_120":2741.17},{"date":"2025-04-30","open":2833,"high":2915,"low":2809,"close":2915,"volume":163008,"rsi_14":33.01,"sma_20":3143.25,"sma_60":2882.08,"sma_120":2746.79},{"date":"2025-05-02","open":2915,"high":2925,"low":2765,"close":2765,"volume":210266,"rsi_14":29.82,"sma_20":3150.75,"sma_60":2883.83,"sma_120":2751.0},{"date":"2025-05-07","open":2857,"high":2944,"low":2780,"close":2877,"volume":472443,"rsi_14":38.72,"sma_20":3150.0,"sma_60":2887.0,"sma_120":2755.88},{"date":"2025-05-08","open":2920,"high":2949,"low":2814,"close":2833,"volume":245811,"rsi_14":39.39,"sma_20":3143.5,"sma_60":2889.67,"sma_120":2759.96},{"date":"2025-05-09","open":2891,"high":2901,"low":2707,"close":2848,"volume":311264,"rsi_14":43.52,"sma_20":3106.75,"sma_60":2892.75,"sma_120":2764.42},{"date":"2025-05-12","open":3123,"high":3698,"low":3094,"close":3698,"volume":5448244,"rsi_14":67.89,"sma_20":3139.25,"sma_60":2911.0,"sma_120":2775.96},{"date":"2025-05-13","open":3573,"high":3863,"low":3055,"close":3089,"volume":4603821,"rsi_14":48.65,"sma_20":3130.75,"sma_60":2918.83,"sma_120":2782.96},{"date":"2025-05-14","open":3099,"high":3316,"low":3041,"close":3225,"volume":1382525,"rsi_14":51.37,"sma_20":3131.5,"sma_60":2926.67,"sma_120":2789.5},{"date":"2025-05-15","open":3176,"high":3176,"low":2935,"close":2978,"volume":877025,"rsi_14":48.52,"sma_20":3123.5,"sma_60":2930.33,"sma_120":2795.04},{"date":"2025-05-16","open":2988,"high":3046,"low":2891,"close":2920,"volume":469808,"rsi_14":47.55,"sma_20":3115.75,"sma_60":2933.67,"sma_120":2800.0},{"date":"2025-05-19","open":2949,"high":2973,"low":2799,"close":2814,"volume":426567,"rsi_14":46.37,"sma_20":3107.0,"sma_60":2935.17,"sma_120":2803.71},{"date":"2025-05-20","open":2804,"high":3283,"low":2804,"close":3036,"volume":2889585,"rsi_14":50.0,"sma_20":3106.75,"sma_60":2940.17,"sma_120":2809.75},{"date":"2025-05-21","open":2949,"high":3113,"low":2906,"close":2910,"volume":658973,"rsi_14":52.24,"sma_20":3094.25,"sma_60":2940.67,"sma_120":2814.67},{"date":"2025-05-22","open":2901,"high":2964,"low":2852,"close":2881,"volume":366522,"rsi_14":50.87,"sma_20":3080.0,"sma_60":2942.0,"sma_120":2819.54},{"date":"2025-05-23","open":2852,"high":2954,"low":2833,"close":2877,"volume":286629,"rsi_14":49.29,"sma_20":3070.75,"sma_60":2943.0,"sma_120":2824.04},{"date":"2025-05-26","open":2828,"high":2901,"low":2789,"close":2804,"volume":323758,"rsi_14":50.74,"sma_20":3058.0,"sma_60":2944.25,"sma_120":2828.21},{"date":"2025-05-27","open":2799,"high":2823,"low":2770,"close":2775,"volume":184445,"rsi_14":48.01,"sma_20":3045.75,"sma_60":2945.08,"sma_120":2831.75},{"date":"2025-05-28","open":2775,"high":2833,"low":2736,"close":2746,"volume":310704,"rsi_14":48.28,"sma_20":3030.75,"sma_60":2943.58,"sma_120":2835.04},{"date":"2025-05-29","open":2746,"high":2804,"low":2731,"close":2775,"volume":179653,"rsi_14":48.58,"sma_20":3030.25,"sma_60":2945.67,"sma_120":2838.62},{"date":"2025-05-30","open":2756,"high":2775,"low":2688,"close":2707,"volume":216670,"rsi_14":21.92,"sma_20":3023.75,"sma_60":2948.0,"sma_120":2841.79},{"date":"2025-06-02","open":2722,"high":2862,"low":2707,"close":2833,"volume":215550,"rsi_14":40.0,"sma_20":3019.5,"sma_60":2950.5,"sma_120":2846.5},{"date":"2025-06-04","open":2756,"high":2823,"low":2727,"close":2823,"volume":293723,"rsi_14":32.64,"sma_20":3022.5,"sma_60":2953.58,"sma_120":2851.21},{"date":"2025-06-05","open":2828,"high":2964,"low":2814,"close":2910,"volume":276784,"rsi_14":46.6,"sma_20":3024.25,"sma_60":2958.92,"sma_120":2856.42},{"date":"2025-06-09","open":2915,"high":2983,"low":2910,"close":2959,"volume":172796,"rsi_14":51.96,"sma_20":3030.75,"sma_60":2963.08,"sma_120":2862.92},{"date":"2025-06-10","open":2988,"high":2988,"low":2886,"close":2930,"volume":201214,"rsi_14":56.38,"sma_20":3035.0,"sma_60":2968.25,"sma_120":2869.67},{"date":"2025-06-11","open":2930,"high":2964,"low":2881,"close":2915,"volume":172799,"rsi_14":41.38,"sma_20":2994.5,"sma_60":2971.67,"sma_120":2876.25},{"date":"2025-06-12","open":2959,"high":3075,"low":2915,"close":3002,"volume":397536,"rsi_14":56.93,"sma_20":2990.0,"sma_60":2978.17,"sma_120":2884.96},{"date":"2025-06-13","open":3012,"high":3026,"low":2901,"close":2935,"volume":302586,"rsi_14":53.79,"sma_20":2975.0,"sma_60":2983.42,"sma_120":2891.58},{"date":"2025-06-16","open":2935,"high":2997,"low":2877,"close":2959,"volume":173225,"rsi_14":55.7,"sma_20":2974.0,"sma_60":2988.92,"sma_120":2897.38},{"date":"2025-06-17","open":2949,"high":3017,"low":2886,"close":2939,"volume":180702,"rsi_14":60.14,"sma_20":2975.0,"sma_60":2994.42,"sma_120":2902.5},{"date":"2025-06-18","open":2944,"high":2997,"low":2891,"close":2910,"volume":121960,"rsi_14":60.14,"sma_20":2980.0,"sma_60":3000.33,"sma_120":2905.71},{"date":"2025-06-19","open":2915,"high":2925,"low":2872,"close":2910,"volume":74041,"rsi_14":62.88,"sma_20":2973.5,"sma_60":3007.42,"sma_120":2907.54},{"date":"2025-06-20","open":2949,"high":2949,"low":2852,"close":2920,"volume":120395,"rsi_14":61.72,"sma_20":2974.0,"sma_60":3013.92,"sma_120":2910.46},{"date":"2025-06-23","open":2901,"high":2920,"low":2794,"close":2799,"volume":214360,"rsi_14":56.83,"sma_20":2969.75,"sma_60":3018.58,"sma_120":2912.38},{"date":"2025-06-24","open":2843,"high":2964,"low":2819,"close":2959,"volume":185230,"rsi_14":58.9,"sma_20":2974.0,"sma_60":3026.58,"sma_120":2916.42},{"date":"2025-06-25","open":2939,"high":2993,"low":2910,"close":2968,"volume":112659,"rsi_14":60.27,"sma_20":2982.5,"sma_60":3033.5,"sma_120":2921.21},{"date":"2025-06-26","open":2964,"high":2988,"low":2867,"close":2886,"volume":122931,"rsi_14":48.28,"sma_20":2988.25,"sma_60":3038.92,"sma_120":2925.33},{"date":"2025-06-27","open":2891,"high":2949,"low":2819,"close":2857,"volume":107716,"rsi_14":42.55,"sma_20":2994.0,"sma_60":3043.5,"sma_120":2929.29},{"date":"2025-06-30","open":2857,"high":2881,"low":2828,"close":2881,"volume":53882,"rsi_14":46.43,"sma_20":2999.5,"sma_60":3049.33,"sma_120":2933.92},{"date":"2025-07-01","open":2881,"high":2964,"low":2877,"close":2915,"volume":108996,"rsi_14":50.0,"sma_20":3010.25,"sma_60":3053.58,"sma_120":2939.17},{"date":"2025-07-02","open":2925,"high":2939,"low":2857,"close":2939,"volume":85761,"rsi_14":45.04,"sma_20":3015.75,"sma_60":3059.5,"sma_120":2944.21},{"date":"2025-07-03","open":2964,"high":2968,"low":2915,"close":2949,"volume":116322,"rsi_14":51.26,"sma_20":3022.25,"sma_60":3065.17,"sma_120":2948.67},{"date":"2025-07-04","open":2949,"high":2959,"low":2872,"close":2872,"volume":127284,"rsi_14":43.08,"sma_20":3020.25,"sma_60":3064.83,"sma_120":2952.46},{"date":"2025-07-07","open":2925,"high":2935,"low":2881,"close":2910,"volume":87678,"rsi_14":47.76,"sma_20":3017.75,"sma_60":3064.0,"sma_120":2955.79},{"date":"2025-07-08","open":2910,"high":2983,"low":2886,"close":2959,"volume":111447,"rsi_14":53.62,"sma_20":3019.25,"sma_60":3053.67,"sma_120":2958.67},{"date":"2025-07-09","open":2935,"high":3017,"low":2935,"close":2997,"volume":120476,"rsi_14":56.16,"sma_20":3023.5,"sma_60":3052.42,"sma_120":2962.5},{"date":"2025-07-10","open":2997,"high":3017,"low":2959,"close":3007,"volume":117537,"rsi_14":56.16,"sma_20":3023.75,"sma_60":3048.17,"sma_120":2964.75},{"date":"2025-07-11","open":3007,"high":3036,"low":2915,"close":3012,"volume":163965,"rsi_14":68.03,"sma_20":3027.75,"sma_60":3044.75,"sma_120":2965.58},{"date":"2025-07-14","open":3012,"high":3012,"low":2910,"close":2930,"volume":143853,"rsi_14":47.17,"sma_20":3026.25,"sma_60":3041.25,"sma_120":2964.92},{"date":"2025-07-15","open":2930,"high":2944,"low":2891,"close":2910,"volume":108092,"rsi_14":44.44,"sma_20":3024.75,"sma_60":3038.5,"sma_120":2966.12},{"date":"2025-07-16","open":2930,"high":2930,"low":2877,"close":2891,"volume":63476,"rsi_14":50.53,"sma_20":3023.75,"sma_60":3036.92,"sma_120":2967.04},{"date":"2025-07-17","open":2925,"high":3423,"low":2877,"close":2978,"volume":4060488,"rsi_14":61.68,"sma_20":3027.25,"sma_60":3035.83,"sma_120":2963.58},{"date":"2025-07-18","open":3026,"high":3070,"low":2978,"close":2978,"volume":527894,"rsi_14":59.8,"sma_20":3030.25,"sma_60":3032.83,"sma_120":2960.0},{"date":"2025-07-21","open":3017,"high":3036,"low":2944,"close":2964,"volume":282973,"rsi_14":55.1,"sma_20":3038.75,"sma_60":3029.5,"sma_120":2956.29},{"date":"2025-07-22","open":2978,"high":2997,"low":2881,"close":2901,"volume":206943,"rsi_14":46.23,"sma_20":3035.75,"sma_60":3026.83,"sma_120":2954.38},{"date":"2025-07-23","open":2891,"high":2949,"low":2838,"close":2891,"volume":143902,"rsi_14":44.34,"sma_20":3031.75,"sma_60":3024.08,"sma_120":2952.88},{"date":"2025-07-24","open":2891,"high":2925,"low":2852,"close":2852,"volume":101149,"rsi_14":47.96,"sma_20":3030.0,"sma_60":3021.33,"sma_120":2947.25},{"date":"2025-07-25","open":2852,"high":2881,"low":2804,"close":2804,"volume":156064,"rsi_14":39.0,"sma_20":3027.25,"sma_60":3017.33,"sma_120":2945.12},{"date":"2025-07-28","open":2799,"high":2823,"low":2751,"close":2775,"volume":72031,"rsi_14":30.21,"sma_20":3021.75,"sma_60":3017.17,"sma_120":2945.0},{"date":"2025-07-29","open":2775,"high":2833,"low":2741,"close":2789,"volume":87147,"rsi_14":26.37,"sma_20":3015.25,"sma_60":3016.42,"sma_120":2946.62},{"date":"2025-07-30","open":2819,"high":2872,"low":2804,"close":2862,"volume":54624,"rsi_14":35.58,"sma_20":3011.25,"sma_60":3015.5,"sma_120":2948.79},{"date":"2025-07-31","open":2843,"high":2983,"low":2838,"close":2959,"volume":202355,"rsi_14":45.53,"sma_20":3011.75,"sma_60":3018.83,"sma_120":2951.33},{"date":"2025-08-01","open":2954,"high":2954,"low":2862,"close":2872,"volume":106800,"rsi_14":45.16,"sma_20":3011.75,"sma_60":3018.75,"sma_120":2952.88},{"date":"2025-08-04","open":2848,"high":2954,"low":2848,"close":2915,"volume":66693,"rsi_14":50.39,"sma_20":3012.0,"sma_60":3020.17,"sma_120":2954.92},{"date":"2025-08-05","open":2920,"high":2964,"low":2896,"close":2915,"volume":95772,"rsi_14":52.0,"sma_20":3009.75,"sma_60":3021.33,"sma_120":2957.04},{"date":"2025-08-06","open":2915,"high":2964,"low":2891,"close":2915,"volume":57568,"rsi_14":43.93,"sma_20":3005.5,"sma_60":3007.83,"sma_120":2959.42},{"date":"2025-08-07","open":2920,"high":2944,"low":2886,"close":2944,"volume":49465,"rsi_14":46.9,"sma_20":3002.25,"sma_60":3005.33,"sma_120":2962.08},{"date":"2025-08-08","open":2944,"high":3017,"low":2944,"close":2993,"volume":165282,"rsi_14":52.5,"sma_20":3001.25,"sma_60":3001.33,"sma_120":2964.0},{"date":"2025-08-11","open":2993,"high":3075,"low":2993,"close":3055,"volume":248415,"rsi_14":63.33,"sma_20":3007.75,"sma_60":3002.67,"sma_120":2966.5},{"date":"2025-08-12","open":3046,"high":3070,"low":3012,"close":3046,"volume":103080,"rsi_14":63.33,"sma_20":3014.75,"sma_60":3004.83,"sma_120":2969.25},{"date":"2025-08-13","open":3046,"high":3051,"low":2964,"close":3017,"volume":84170,"rsi_14":64.41,"sma_20":3021.25,"sma_60":3008.33,"sma_120":2971.75},{"date":"2025-08-14","open":2949,"high":3181,"low":2939,"close":3007,"volume":309404,"rsi_14":69.09,"sma_20":3022.75,"sma_60":3007.83,"sma_120":2974.0},{"date":"2025-08-18","open":3007,"high":3113,"low":3007,"close":3113,"volume":330041,"rsi_14":77.78,"sma_20":3029.75,"sma_60":3011.33,"sma_120":2976.0},{"date":"2025-08-19","open":3113,"high":3152,"low":2993,"close":3084,"volume":179720,"rsi_14":73.64,"sma_20":3036.0,"sma_60":3014.83,"sma_120":2978.42},{"date":"2025-08-20","open":3065,"high":3123,"low":3012,"close":3094,"volume":162856,"rsi_14":70.69,"sma_20":3046.0,"sma_60":3018.58,"sma_120":2980.79},{"date":"2025-08-21","open":3094,"high":3123,"low":3046,"close":3094,"volume":82080,"rsi_14":64.58,"sma_20":3056.5,"sma_60":3023.58,"sma_120":2983.92},{"date":"2025-08-22","open":3070,"high":3138,"low":3070,"close":3094,"volume":79693,"rsi_14":79.49,"sma_20":3069.0,"sma_60":3029.08,"sma_120":2987.08},{"date":"2025-08-25","open":3094,"high":3147,"low":3080,"close":3104,"volume":176278,"rsi_14":77.46,"sma_20":3084.5,"sma_60":3035.25,"sma_120":2989.42},{"date":"2025-08-26","open":3113,"high":3157,"low":3055,"close":3118,"volume":114702,"rsi_14":78.38,"sma_20":3102.25,"sma_60":3041.17,"sma_120":2993.42},{"date":"2025-08-27","open":3123,"high":3142,"low":3070,"close":3094,"volume":96500,"rsi_14":73.42,"sma_20":3118.0,"sma_60":3047.83,"sma_120":2997.92},{"date":"2025-08-28","open":3094,"high":3123,"low":3046,"close":3084,"volume":104846,"rsi_14":69.33,"sma_20":3129.5,"sma_60":3052.17,"sma_120":3001.33},{"date":"2025-08-29","open":3070,"high":3142,"low":3046,"close":3084,"volume":121065,"rsi_14":64.62,"sma_20":3136.0,"sma_60":3056.67,"sma_120":3005.12},{"date":"2025-09-01","open":3060,"high":3326,"low":3060,"close":3254,"volume":654960,"rsi_14":73.56,"sma_20":3155.75,"sma_60":3062.58,"sma_120":3010.75},{"date":"2025-09-02","open":3254,"high":3360,"low":3171,"close":3273,"volume":281420,"rsi_14":76.4,"sma_20":3174.25,"sma_60":3068.0,"sma_120":3015.54},{"date":"2025-09-03","open":3268,"high":3268,"low":3181,"close":3220,"volume":171766,"rsi_14":72.34,"sma_20":3190.0,"sma_60":3073.0,"sma_120":3020.62},{"date":"2025-09-04","open":3225,"high":3268,"low":3196,"close":3234,"volume":126001,"rsi_14":74.74,"sma_20":3206.5,"sma_60":3078.5,"sma_120":3025.08},{"date":"2025-09-05","open":3234,"high":3273,"low":3191,"close":3268,"volume":98703,"rsi_14":70.0,"sma_20":3223.25,"sma_60":3083.08,"sma_120":3030.62},{"date":"2025-09-08","open":3258,"high":3345,"low":3234,"close":3273,"volume":150909,"rsi_14":76.0,"sma_20":3237.75,"sma_60":3088.92,"sma_120":3036.17},{"date":"2025-09-09","open":3278,"high":3312,"low":3258,"close":3273,"volume":112423,"rsi_14":75.34,"sma_20":3249.0,"sma_60":3094.33,"sma_120":3041.62},{"date":"2025-09-10","open":3283,"high":3287,"low":3191,"close":3200,"volume":92663,"rsi_14":62.5,"sma_20":3257.0,"sma_60":3098.83,"sma_120":3046.62},{"date":"2025-09-11","open":3200,"high":3225,"low":3181,"close":3181,"volume":86066,"rsi_14":59.78,"sma_20":3265.5,"sma_60":3103.5,"sma_120":3051.92},{"date":"2025-09-12","open":3181,"high":3205,"low":3123,"close":3191,"volume":90238,"rsi_14":59.78,"sma_20":3275.0,"sma_60":3108.33,"sma_120":3057.88},{"date":"2025-09-15","open":3191,"high":3191,"low":3065,"close":3089,"volume":117596,"rsi_14":47.27,"sma_20":3273.75,"sma_60":3111.25,"sma_120":3062.58},{"date":"2025-09-16","open":3080,"high":3147,"low":3051,"close":3118,"volume":62993,"rsi_14":52.25,"sma_20":3275.5,"sma_60":3116.75,"sma_120":3067.67},{"date":"2025-09-17","open":3118,"high":3118,"low":3065,"close":3075,"volume":43451,"rsi_14":49.15,"sma_20":3274.5,"sma_60":3118.75,"sma_120":3072.67},{"date":"2025-09-18","open":3066,"high":3191,"low":3061,"close":3167,"volume":99095,"rsi_14":57.75,"sma_20":3279.5,"sma_60":3122.58,"sma_120":3078.04},{"date":"2025-09-19","open":3300,"high":3330,"low":3235,"close":3250,"volume":54576,"rsi_14":40.17,"sma_20":3282.0,"sma_60":3127.0,"sma_120":3082.96},{"date":"2025-09-22","open":3167,"high":3171,"low":3084,"close":3171,"volume":65295,"rsi_14":41.18,"sma_20":3285.5,"sma_60":3132.42,"sma_120":3087.96},{"date":"2025-09-23","open":3171,"high":3171,"low":3080,"close":3123,"volume":71910,"rsi_14":41.53,"sma_20":3285.75,"sma_60":3136.58,"sma_120":3092.96},{"date":"2025-09-24","open":3123,"high":3162,"low":3031,"close":3046,"volume":81810,"rsi_14":35.11,"sma_20":3283.25,"sma_60":3138.83,"sma_120":3096.21},{"date":"2025-09-25","open":3046,"high":3138,"low":3046,"close":3094,"volume":60276,"rsi_14":36.57,"sma_20":3283.75,"sma_60":3141.5,"sma_120":3100.5},{"date":"2025-09-26","open":3094,"high":3094,"low":3017,"close":3084,"volume":48562,"rsi_14":35.56,"sma_20":3283.75,"sma_60":3143.83,"sma_120":3104.5},{"date":"2025-09-29","open":3055,"high":3118,"low":3046,"close":3060,"volume":45157,"rsi_14":34.29,"sma_20":3273.75,"sma_60":3147.08,"sma_120":3105.96},{"date":"2025-09-30","open":3060,"high":3089,"low":3022,"close":3065,"volume":53386,"rsi_14":38.89,"sma_20":3263.0,"sma_60":3149.75,"sma_120":3106.88},{"date":"2025-10-01","open":3080,"high":3142,"low":3075,"close":3104,"volume":68376,"rsi_14":43.85,"sma_20":3257.0,"sma_60":3152.25,"sma_120":3102.96},{"date":"2025-10-02","open":3138,"high":3162,"low":3079,"close":3128,"volume":29395,"rsi_14":44.7,"sma_20":3251.25,"sma_60":3154.42,"sma_120":3103.42},{"date":"2025-10-10","open":3123,"high":3123,"low":2915,"close":2954,"volume":188673,"rsi_14":40.41,"sma_20":3235.0,"sma_60":3153.5,"sma_120":3100.83},{"date":"2025-10-13","open":2925,"high":3002,"low":2881,"close":2993,"volume":75448,"rsi_14":41.22,"sma_20":3220.5,"sma_60":3153.17,"sma_120":3098.96},{"date":"2025-10-14","open":2964,"high":3017,"low":2920,"close":2930,"volume":54544,"rsi_14":40.13,"sma_20":3202.75,"sma_60":3153.17,"sma_120":3097.21},{"date":"2025-10-15","open":2925,"high":3017,"low":2925,"close":2949,"volume":41973,"rsi_14":31.06,"sma_20":3189.75,"sma_60":3153.83,"sma_120":3096.17},{"date":"2025-10-16","open":2949,"high":2993,"low":2949,"close":2973,"volume":54515,"rsi_14":36.22,"sma_20":3179.0,"sma_60":3155.25,"sma_120":3096.08},{"date":"2025-10-17","open":2973,"high":2983,"low":2852,"close":2920,"volume":69137,"rsi_14":30.3,"sma_20":3165.0,"sma_60":3154.25,"sma_120":3095.04},{"date":"2025-10-20","open":2920,"high":2939,"low":2906,"close":2925,"volume":33778,"rsi_14":33.33,"sma_20":3156.5,"sma_60":3153.33,"sma_120":3093.08},{"date":"2025-10-21","open":2925,"high":2939,"low":2872,"close":2901,"volume":74223,"rsi_14":36.61,"sma_20":3145.25,"sma_60":3152.25,"sma_120":3090.88},{"date":"2025-10-22","open":2896,"high":2920,"low":2828,"close":2920,"volume":63651,"rsi_14":33.02,"sma_20":3137.25,"sma_60":3152.58,"sma_120":3089.71},{"date":"2025-10-23","open":2920,"high":2944,"low":2872,"close":2877,"volume":63348,"rsi_14":30.97,"sma_20":3121.0,"sma_60":3152.33,"sma_120":3088.21},{"date":"2025-10-24","open":2852,"high":2910,"low":2848,"close":2872,"volume":41068,"rsi_14":32.11,"sma_20":3107.0,"sma_60":3152.67,"sma_120":3087.0},{"date":"2025-10-27","open":2872,"high":2983,"low":2872,"close":2901,"volume":59184,"rsi_14":35.09,"sma_20":3093.0,"sma_60":3154.33,"sma_120":3085.83},{"date":"2025-10-28","open":2915,"high":2915,"low":2857,"close":2872,"volume":38200,"rsi_14":28.57,"sma_20":3080.0,"sma_60":3156.0,"sma_120":3086.58},{"date":"2025-10-29","open":2901,"high":2901,"low":2819,"close":2838,"volume":83568,"rsi_14":24.35,"sma_20":3069.25,"sma_60":3156.83,"sma_120":3086.62},{"date":"2025-10-30","open":2833,"high":2833,"low":2722,"close":2785,"volume":195061,"rsi_14":30.77,"sma_20":3053.25,"sma_60":3155.5,"sma_120":3085.5},{"date":"2025-10-31","open":2785,"high":2823,"low":2756,"close":2794,"volume":55812,"rsi_14":25.88,"sma_20":3038.25,"sma_60":3152.67,"sma_120":3085.75},{"date":"2025-11-03","open":2809,"high":2809,"low":2669,"close":2731,"volume":170009,"rsi_14":25.88,"sma_20":3021.25,"sma_60":3150.25,"sma_120":3084.5},{"date":"2025-11-04","open":2731,"high":2736,"low":2659,"close":2678,"volume":98499,"rsi_14":19.57,"sma_20":3001.25,"sma_60":3146.17,"sma_120":3083.17},{"date":"2025-11-05","open":2678,"high":2678,"low":2582,"close":2659,"volume":103429,"rsi_14":14.29,"sma_20":2978.25,"sma_60":3141.75,"sma_120":3081.54},{"date":"2025-11-06","open":2640,"high":2722,"low":2615,"close":2693,"volume":68320,"rsi_14":22.99,"sma_20":2956.0,"sma_60":3137.92,"sma_120":3072.88},{"date":"2025-11-07","open":2693,"high":2693,"low":2577,"close":2606,"volume":66162,"rsi_14":18.27,"sma_20":2938.0,"sma_60":3132.08,"sma_120":3068.71},{"date":"2025-11-10","open":2606,"high":2717,"low":2606,"close":2688,"volume":29152,"rsi_14":31.03,"sma_20":2922.25,"sma_60":3126.83,"sma_120":3064.08},{"date":"2025-11-11","open":2669,"high":2746,"low":2606,"close":2654,"volume":56593,"rsi_14":26.89,"sma_20":2908.0,"sma_60":3119.92,"sma_120":3061.29},{"date":"2025-11-12","open":2635,"high":2678,"low":2606,"close":2659,"volume":38227,"rsi_14":29.73,"sma_20":2893.0,"sma_60":3113.25,"sma_120":3059.04},{"date":"2025-11-13","open":2659,"high":2707,"low":2635,"close":2707,"volume":36350,"rsi_14":35.83,"sma_20":2879.25,"sma_60":3107.92,"sma_120":3058.12},{"date":"2025-11-14","open":2693,"high":2910,"low":2625,"close":2862,"volume":309766,"rsi_14":47.26,"sma_20":2876.25,"sma_60":3105.42,"sma_120":3056.62},{"date":"2025-11-17","open":2930,"high":3089,"low":2881,"close":3070,"volume":530164,"rsi_14":61.2,"sma_20":2883.75,"sma_60":3104.67,"sma_120":3058.0},{"date":"2025-11-18","open":3075,"high":3109,"low":2988,"close":3031,"volume":184659,"rsi_14":60.87,"sma_20":2890.5,"sma_60":3103.75,"sma_120":3059.29},{"date":"2025-11-19","open":3031,"high":3060,"low":2906,"close":2968,"volume":65412,"rsi_14":60.22,"sma_20":2893.0,"sma_60":3101.58,"sma_120":3060.08},{"date":"2025-11-20","open":2968,"high":3094,"low":2954,"close":3055,"volume":133411,"rsi_14":63.37,"sma_20":2902.25,"sma_60":3100.92,"sma_120":3062.25},{"date":"2025-11-21","open":3055,"high":3080,"low":2944,"close":3080,"volume":72651,"rsi_14":68.56,"sma_20":2913.0,"sma_60":3100.67,"sma_120":3064.88},{"date":"2025-11-24","open":3080,"high":3104,"low":2959,"close":2968,"volume":61771,"rsi_14":64.56,"sma_20":2916.5,"sma_60":3098.33,"sma_120":3066.79},{"date":"2025-11-25","open":2973,"high":3055,"low":2930,"close":3041,"volume":45590,"rsi_14":68.2,"sma_20":2925.25,"sma_60":3097.0,"sma_120":3069.08},{"date":"2025-11-26","open":3041,"high":3080,"low":2997,"close":3036,"volume":44070,"rsi_14":66.82,"sma_20":2935.5,"sma_60":3096.0,"sma_120":3071.92},{"date":"2025-11-27","open":3036,"high":3075,"low":3007,"close":3046,"volume":46066,"rsi_14":73.33,"sma_20":2949.0,"sma_60":3095.33,"sma_120":3073.75},{"date":"2025-11-28","open":3065,"high":3157,"low":3046,"close":3133,"volume":160381,"rsi_14":73.47,"sma_20":2966.5,"sma_60":3096.17,"sma_120":3076.42},{"date":"2025-12-01","open":3162,"high":3171,"low":3123,"close":3142,"volume":102719,"rsi_14":76.44,"sma_20":2987.75,"sma_60":3094.25,"sma_120":3078.42},{"date":"2025-12-02","open":3147,"high":3191,"low":3094,"close":3176,"volume":71350,"rsi_14":77.16,"sma_20":3013.5,"sma_60":3092.58,"sma_120":3080.29},{"date":"2025-12-03","open":3191,"high":3220,"low":3147,"close":3210,"volume":114171,"rsi_14":76.8,"sma_20":3042.0,"sma_60":3092.42,"sma_120":3082.71},{"date":"2025-12-04","open":3215,"high":3307,"low":3210,"close":3249,"volume":163613,"rsi_14":73.53,"sma_20":3070.75,"sma_60":3092.67,"sma_120":3085.58},{"date":"2025-12-05","open":3249,"high":3399,"low":3162,"close":3162,"volume":614595,"rsi_14":56.55,"sma_20":3099.5,"sma_60":3090.83,"sma_120":3086.96},{"date":"2025-12-08","open":3171,"high":3196,"low":3075,"close":3133,"volume":176689,"rsi_14":57.34,"sma_20":3122.5,"sma_60":3088.42,"sma_120":3088.67},{"date":"2025-12-09","open":3133,"high":3152,"low":3089,"close":3099,"volume":50065,"rsi_14":59.85,"sma_20":3145.5,"sma_60":3085.42,"sma_120":3089.88},{"date":"2025-12-10","open":3147,"high":3147,"low":3070,"close":3099,"volume":53489,"rsi_14":53.78,"sma_20":3168.25,"sma_60":3083.67,"sma_120":3091.25},{"date":"2025-12-11","open":3094,"high":3234,"low":3094,"close":3215,"volume":142171,"rsi_14":60.14,"sma_20":3194.5,"sma_60":3084.25,"sma_120":3093.88},{"date":"2025-12-12","open":3239,"high":3529,"low":3234,"close":3399,"volume":456861,"rsi_14":79.08,"sma_20":3222.25,"sma_60":3087.83,"sma_120":3098.08},{"date":"2025-12-15","open":3370,"high":3442,"low":3244,"close":3302,"volume":313900,"rsi_14":67.09,"sma_20":3234.25,"sma_60":3091.5,"sma_120":3101.38},{"date":"2025-12-16","open":3307,"high":3370,"low":3191,"close":3205,"volume":162773,"rsi_14":59.89,"sma_20":3243.25,"sma_60":3093.0,"sma_120":3104.88},{"date":"2025-12-17","open":3205,"high":3316,"low":3123,"close":3307,"volume":113325,"rsi_14":63.78,"sma_20":3260.75,"sma_60":3097.0,"sma_120":3107.88},{"date":"2025-12-18","open":3287,"high":3437,"low":3239,"close":3258,"volume":216149,"rsi_14":56.91,"sma_20":3271.25,"sma_60":3098.17,"sma_120":3110.38},{"date":"2025-12-19","open":3278,"high":3374,"low":3278,"close":3326,"volume":150553,"rsi_14":59.5,"sma_20":3284.0,"sma_60":3101.33,"sma_120":3114.17},{"date":"2025-12-22","open":3336,"high":3336,"low":3249,"close":3283,"volume":86037,"rsi_14":55.45,"sma_20":3300.25,"sma_60":3103.25,"sma_120":3117.83},{"date":"2025-12-23","open":3283,"high":3360,"low":3200,"close":3307,"volume":93916,"rsi_14":55.0,"sma_20":3314.0,"sma_60":3106.42,"sma_120":3121.5},{"date":"2025-12-24","open":3292,"high":3350,"low":3249,"close":3307,"volume":156645,"rsi_14":53.12,"sma_20":3328.0,"sma_60":3110.92,"sma_120":3124.88},{"date":"2025-12-26","open":3578,"high":3665,"low":3389,"close":3505,"volume":696381,"rsi_14":66.51,"sma_20":3351.75,"sma_60":3118.0,"sma_120":3129.75},{"date":"2025-12-29","open":3570,"high":3640,"low":3460,"close":3525,"volume":178558,"rsi_14":62.45,"sma_20":3366.0,"sma_60":3123.58,"sma_120":3133.71},{"date":"2025-12-30","open":3525,"high":3620,"low":3410,"close":3530,"volume":146781,"rsi_14":64.57,"sma_20":3380.0,"sma_60":3129.67,"sma_120":3138.38},{"date":"2026-01-02","open":3525,"high":3595,"low":3450,"close":3475,"volume":95746,"rsi_14":61.54,"sma_20":3389.5,"sma_60":3134.75,"sma_120":3142.25},{"date":"2026-01-05","open":3450,"high":3530,"low":3415,"close":3525,"volume":96428,"rsi_14":59.09,"sma_20":3399.75,"sma_60":3140.0,"sma_120":3146.12},{"date":"2026-01-06","open":3525,"high":3540,"low":3435,"close":3445,"volume":79777,"rsi_14":46.46,"sma_20":3404.0,"sma_60":3143.58,"sma_120":3149.0},{"date":"2026-01-07","open":3505,"high":3505,"low":3295,"close":3305,"volume":176424,"rsi_14":44.66,"sma_20":3405.75,"sma_60":3147.75,"sma_120":3150.62},{"date":"2026-01-08","open":3380,"high":3380,"low":3225,"close":3290,"volume":73891,"rsi_14":48.68,"sma_20":3408.25,"sma_60":3151.0,"sma_120":3152.08},{"date":"2026-01-09","open":3335,"high":3400,"low":3250,"close":3315,"volume":81807,"rsi_14":43.93,"sma_20":3413.75,"sma_60":3155.75,"sma_120":3154.46},{"date":"2026-01-12","open":3310,"high":3475,"low":3310,"close":3415,"volume":88139,"rsi_14":52.46,"sma_20":3424.25,"sma_60":3161.83,"sma_120":3157.83},{"date":"2026-01-13","open":3415,"high":3420,"low":3300,"close":3340,"volume":60434,"rsi_14":44.57,"sma_20":3425.0,"sma_60":3166.25,"sma_120":3160.75},{"date":"2026-01-14","open":3345,"high":3395,"low":3300,"close":3330,"volume":65021,"rsi_14":46.33,"sma_20":3415.75,"sma_60":3171.42,"sma_120":3162.83},{"date":"2026-01-15","open":3335,"high":3385,"low":3220,"close":3265,"volume":78425,"rsi_14":41.62,"sma_20":3408.25,"sma_60":3175.42,"sma_120":3164.38},{"date":"2026-01-16","open":3310,"high":3490,"low":3240,"close":3460,"volume":241812,"rsi_14":40.98,"sma_20":3417.5,"sma_60":3190.42,"sma_120":3167.67},{"date":"2026-01-19","open":3505,"high":3880,"low":3440,"close":3765,"volume":943603,"rsi_14":60.71,"sma_20":3437.25,"sma_60":3203.58,"sma_120":3174.04},{"date":"2026-01-20","open":3765,"high":4350,"low":3745,"close":4170,"volume":1430199,"rsi_14":71.05,"sma_20":3473.75,"sma_60":3223.58,"sma_120":3183.88},{"date":"2026-01-21","open":4170,"high":4170,"low":3900,"close":4020,"volume":405885,"rsi_14":66.87,"sma_20":3505.0,"sma_60":3240.58,"sma_120":3192.79},{"date":"2026-01-22","open":4080,"high":4265,"low":3925,"close":4110,"volume":407627,"rsi_14":67.67,"sma_20":3539.5,"sma_60":3259.58,"sma_120":3202.88},{"date":"2026-01-23","open":4110,"high":4200,"low":3960,"close":4030,"volume":301035,"rsi_14":67.67,"sma_20":3570.0,"sma_60":3277.83,"sma_120":3212.54},{"date":"2026-01-26","open":4085,"high":4115,"low":3910,"close":3920,"volume":215032,"rsi_14":68.92,"sma_20":3584.75,"sma_60":3295.17,"sma_120":3221.17},{"date":"2026-01-27","open":3920,"high":3990,"low":3850,"close":3870,"volume":147517,"rsi_14":67.47,"sma_20":3602.0,"sma_60":3311.5,"sma_120":3228.75},{"date":"2026-01-28","open":3870,"high":4025,"low":3850,"close":3940,"volume":151323,"rsi_14":68.33,"sma_20":3622.5,"sma_60":3330.08,"sma_120":3236.08},{"date":"2026-01-29","open":3905,"high":4045,"low":3840,"close":3970,"volume":161723,"rsi_14":66.97,"sma_20":3647.25,"sma_60":3350.08,"sma_120":3244.42},{"date":"2026-01-30","open":3955,"high":4040,"low":3845,"close":4020,"volume":166741,"rsi_14":71.12,"sma_20":3672.0,"sma_60":3371.25,"sma_120":3252.79},{"date":"2026-02-02","open":4020,"high":4190,"low":3920,"close":4130,"volume":402657,"rsi_14":73.39,"sma_20":3706.25,"sma_60":3393.67,"sma_120":3262.08},{"date":"2026-02-03","open":4130,"high":4320,"low":4110,"close":4245,"volume":860703,"rsi_14":77.84,"sma_20":3753.25,"sma_60":3419.5,"sma_120":3272.33},{"date":"2026-02-04","open":4255,"high":4480,"low":4190,"close":4390,"volume":577303,"rsi_14":77.19,"sma_20":3808.25,"sma_60":3435.0,"sma_120":3283.54},{"date":"2026-02-05","open":4385,"high":4390,"low":4200,"close":4235,"volume":192754,"rsi_14":70.78,"sma_20":3854.25,"sma_60":3459.25,"sma_120":3293.04},{"date":"2026-02-06","open":4200,"high":4350,"low":4010,"close":4310,"volume":340907,"rsi_14":66.67,"sma_20":3899.0,"sma_60":3485.33,"sma_120":3302.62},{"date":"2026-02-09","open":4345,"high":4610,"low":4320,"close":4415,"volume":471338,"rsi_14":59.18,"sma_20":3952.75,"sma_60":3513.08,"sma_120":3313.17},{"date":"2026-02-10","open":4500,"high":4515,"low":4385,"close":4420,"volume":227380,"rsi_14":66.81,"sma_20":4007.25,"sma_60":3540.08,"sma_120":3324.0},{"date":"2026-02-11","open":4420,"high":4490,"low":4380,"close":4465,"volume":143733,"rsi_14":65.5,"sma_20":4067.25,"sma_60":3565.17,"sma_120":3335.29},{"date":"2026-02-12","open":4465,"high":4540,"low":4410,"close":4475,"volume":158765,"rsi_14":70.7,"sma_20":4118.0,"sma_60":3586.83,"sma_120":3345.75},{"date":"2026-02-13","open":4455,"high":4510,"low":4350,"close":4470,"volume":137336,"rsi_14":78.35,"sma_20":4168.5,"sma_60":3609.08,"sma_120":3356.42},{"date":"2026-02-19","open":4470,"high":4585,"low":4290,"close":4540,"volume":259787,"rsi_14":83.84,"sma_20":4207.25,"sma_60":3633.58,"sma_120":3367.58},{"date":"2026-02-20","open":4540,"high":4560,"low":4410,"close":4505,"volume":153514,"rsi_14":79.58,"sma_20":4224.0,"sma_60":3656.0,"sma_120":3378.46},{"date":"2026-02-23","open":4610,"high":5000,"low":4490,"close":5000,"volume":1078571,"rsi_14":86.27,"sma_20":4273.0,"sma_60":3686.25,"sma_120":3393.46},{"date":"2026-02-24","open":5350,"high":5610,"low":5000,"close":5190,"volume":2091224,"rsi_14":87.5,"sma_20":4327.0,"sma_60":3721.58,"sma_120":3409.96},{"date":"2026-02-25","open":5180,"high":5180,"low":4860,"close":4885,"volume":541244,"rsi_14":71.51,"sma_20":4369.75,"sma_60":3750.58,"sma_120":3423.79},{"date":"2026-02-26","open":4910,"high":4995,"low":4695,"close":4695,"volume":376892,"rsi_14":62.3,"sma_20":4408.5,"sma_60":3781.67,"sma_120":3438.5},{"date":"2026-02-27","open":4650,"high":5190,"low":4650,"close":5020,"volume":613384,"rsi_14":65.67,"sma_20":4466.0,"sma_60":3807.67,"sma_120":3451.5},{"date":"2026-03-03","open":4845,"high":5000,"low":4720,"close":4760,"volume":296962,"rsi_14":62.41,"sma_20":4507.0,"sma_60":3833.0,"sma_120":3464.58},{"date":"2026-03-04","open":4465,"high":4710,"low":4210,"close":4220,"volume":465272,"rsi_14":48.26,"sma_20":4519.5,"sma_60":3849.17,"sma_120":3471.71},{"date":"2026-03-05","open":4500,"high":4690,"low":4415,"close":4565,"volume":242265,"rsi_14":52.66,"sma_20":4546.75,"sma_60":3870.5,"sma_120":3481.54},{"date":"2026-03-06","open":4565,"high":4700,"low":4300,"close":4610,"volume":193206,"rsi_14":53.32,"sma_20":4570.75,"sma_60":3892.0,"sma_120":3492.21},{"date":"2026-03-09","open":4300,"high":4495,"low":4100,"close":4215,"volume":218979,"rsi_14":46.11,"sma_20":4569.25,"sma_60":3906.25,"sma_120":3499.46},{"date":"2026-03-10","open":4400,"high":4450,"low":4300,"close":4330,"volume":174637,"rsi_14":47.81,"sma_20":4566.25,"sma_60":3923.92,"sma_120":3507.38},{"date":"2026-03-11","open":4330,"high":4635,"low":4320,"close":4515,"volume":403661,"rsi_14":50.64,"sma_20":4580.25,"sma_60":3945.17,"sma_120":3516.79},{"date":"2026-03-12","open":4515,"high":4750,"low":4455,"close":4595,"volume":235622,"rsi_14":50.78,"sma_20":4594.5,"sma_60":3968.33,"sma_120":3526.88},{"date":"2026-03-13","open":4590,"high":4980,"low":4445,"close":4765,"volume":327026,"rsi_14":53.57,"sma_20":4612.0,"sma_60":3994.33,"sma_120":3539.0},{"date":"2026-03-16","open":4765,"high":4785,"low":4640,"close":4640,"volume":121626,"rsi_14":44.5,"sma_20":4623.0,"sma_60":4015.33,"sma_120":3551.58},{"date":"2026-03-17","open":4640,"high":4780,"low":4535,"close":4535,"volume":120840,"rsi_14":39.72,"sma_20":4626.5,"sma_60":4033.25,"sma_120":3560.54},{"date":"2026-03-18","open":4535,"high":4675,"low":4480,"close":4530,"volume":124493,"rsi_14":43.85,"sma_20":4629.25,"sma_60":4051.83,"sma_120":3571.67},{"date":"2026-03-19","open":4485,"high":4520,"low":4340,"close":4450,"volume":170236,"rsi_14":45.59,"sma_20":4628.25,"sma_60":4070.75,"sma_120":3581.88},{"date":"2026-03-20","open":4450,"high":5040,"low":4445,"close":4985,"volume":1020211,"rsi_14":49.41,"sma_20":4650.5,"sma_60":4096.83,"sma_120":3596.92},{"date":"2026-03-23","open":4980,"high":4980,"low":4490,"close":4570,"volume":446185,"rsi_14":46.97,"sma_20":4653.75,"sma_60":4116.83,"sma_120":3607.5},{"date":"2026-03-24","open":4700,"high":4800,"low":4350,"close":4580,"volume":212405,"rsi_14":56.9,"sma_20":4632.75,"sma_60":4135.83,"sma_120":3618.58},{"date":"2026-03-25","open":4595,"high":4800,"low":4510,"close":4710,"volume":227111,"rsi_14":53.03,"sma_20":4608.75,"sma_60":4157.75,"sma_120":3630.5},{"date":"2026-03-26","open":4710,"high":4715,"low":4525,"close":4595,"volume":122982,"rsi_14":49.7,"sma_20":4594.25,"sma_60":4177.33,"sma_120":3641.88},{"date":"2026-03-27","open":4575,"high":4590,"low":4435,"close":4460,"volume":116678,"rsi_14":55.56,"sma_20":4582.5,"sma_60":4194.67,"sma_120":3652.79},{"date":"2026-03-30","open":4345,"high":4450,"low":4245,"close":4405,"volume":108176,"rsi_14":51.75,"sma_20":4551.75,"sma_60":4207.67,"sma_120":3662.83},{"date":"2026-03-31","open":4275,"high":4430,"low":4245,"close":4320,"volume":121724,"rsi_14":45.23,"sma_20":4529.75,"sma_60":4220.92,"sma_120":3672.25},{"date":"2026-04-01","open":4421,"high":4635,"low":4302,"close":4630,"volume":151649,"rsi_14":51.3,"sma_20":4551.5,"sma_60":4239.67,"sma_120":3684.67},{"date":"2026-04-02","open":4660,"high":4700,"low":4235,"close":4280,"volume":254357,"rsi_14":40.32,"sma_20":4537.25,"sma_60":4253.08,"sma_120":3693.92},{"date":"2026-04-03","open":4300,"high":4420,"low":4300,"close":4340,"volume":107037,"rsi_14":43.85,"sma_20":4523.75,"sma_60":4266.67,"sma_120":3703.33},{"date":"2026-04-06","open":4340,"high":4385,"low":4215,"close":4255,"volume":124077,"rsi_14":44.21,"sma_20":4525.75,"sma_60":4280.17,"sma_120":3711.88},{"date":"2026-04-07","open":4270,"high":4370,"low":4105,"close":4175,"volume":113984,"rsi_14":42.89,"sma_20":4518.0,"sma_60":4294.67,"sma_120":3721.21},{"date":"2026-04-08","open":4290,"high":4745,"low":4290,"close":4695,"volume":476813,"rsi_14":54.17,"sma_20":4527.0,"sma_60":4318.08,"sma_120":3734.54},{"date":"2026-04-09","open":4670,"high":4695,"low":4515,"close":4580,"volume":167637,"rsi_14":41.95,"sma_20":4526.25,"sma_60":4339.17,"sma_120":3747.46},{"date":"2026-04-10","open":4660,"high":4785,"low":4590,"close":4700,"volume":195619,"rsi_14":52.93,"sma_20":4523.0,"sma_60":4360.58,"sma_120":3761.21},{"date":"2026-04-13","open":4590,"high":4705,"low":4515,"close":4645,"volume":135109,"rsi_14":51.43,"sma_20":4523.25,"sma_60":4382.33,"sma_120":3774.29},{"date":"2026-04-14","open":4680,"high":4800,"low":4675,"close":4710,"volume":167384,"rsi_14":50.0,"sma_20":4532.0,"sma_60":4405.33,"sma_120":3788.38},{"date":"2026-04-15","open":4740,"high":5200,"low":4740,"close":5060,"volume":585116,"rsi_14":59.55,"sma_20":4558.5,"sma_60":4435.25,"sma_120":3805.33},{"date":"2026-04-16","open":5300,"high":5300,"low":5040,"close":5120,"volume":393660,"rsi_14":63.98,"sma_20":4592.0,"sma_60":4462.92,"sma_120":3823.0},{"date":"2026-04-17","open":5200,"high":5500,"low":4990,"close":5410,"volume":629466,"rsi_14":69.36,"sma_20":4613.25,"sma_60":4490.33,"sma_120":3842.92},{"date":"2026-04-20","open":5380,"high":5600,"low":4955,"close":5430,"volume":614971,"rsi_14":71.94,"sma_20":4656.25,"sma_60":4511.33,"sma_120":3863.38},{"date":"2026-04-21","open":5590,"high":6410,"low":5510,"close":5860,"volume":1734925,"rsi_14":72.95,"sma_20":4720.25,"sma_60":4542.0,"sma_120":3887.46},{"date":"2026-04-22","open":5720,"high":5780,"low":5400,"close":5450,"volume":631487,"rsi_14":71.99,"sma_20":4757.25,"sma_60":4564.33,"sma_120":3907.88},{"date":"2026-04-23","open":5570,"high":5600,"low":5340,"close":5450,"volume":329277,"rsi_14":71.35,"sma_20":4800.0,"sma_60":4588.0,"sma_120":3928.54},{"date":"2026-04-24","open":5400,"high":5490,"low":5260,"close":5400,"volume":277287,"rsi_14":72.32,"sma_20":4847.0,"sma_60":4612.67,"sma_120":3949.08},{"date":"2026-04-27","open":5510,"high":5700,"low":5360,"close":5650,"volume":282228,"rsi_14":76.97,"sma_20":4909.25,"sma_60":4642.33,"sma_120":3972.17},{"date":"2026-04-28","open":5660,"high":6220,"low":5530,"close":5890,"volume":758492,"rsi_14":74.34,"sma_20":4987.75,"sma_60":4674.83,"sma_120":3997.17},{"date":"2026-04-29","open":5900,"high":5940,"low":5710,"close":5890,"volume":298719,"rsi_14":77.99,"sma_20":5049.5,"sma_60":4706.83,"sma_120":4028.46},{"date":"2026-04-30","open":5850,"high":5990,"low":5620,"close":5640,"volume":232266,"rsi_14":69.79,"sma_20":5221.75,"sma_60":4725.42,"sma_120":4682.58},{"date":"2026-05-04","open":5760,"high":6480,"low":5610,"close":6100,"volume":751176,"rsi_14":75.3,"sma_20":5205.5,"sma_60":4766.67,"sma_120":4074.54},{"date":"2026-05-06","open":6160,"high":6610,"low":5690,"close":5900,"volume":1457362,"rsi_14":69.77,"sma_20":5287.75,"sma_60":4794.25,"sma_120":4100.5},{"date":"2026-05-07","open":6050,"high":6130,"low":5760,"close":5820,"volume":345742,"rsi_14":63.87,"sma_20":5370.0,"sma_60":4818.08,"sma_120":4126.54},{"date":"2026-05-08","open":5800,"high":5880,"low":5610,"close":5750,"volume":178047,"rsi_14":61.45,"sma_20":5422.75,"sma_60":4843.33,"sma_120":4151.29},{"date":"2026-05-11","open":5820,"high":5840,"low":5520,"close":5550,"volume":254332,"rsi_14":52.63,"sma_20":5471.25,"sma_60":4864.0,"sma_120":4174.67},{"date":"2026-05-12","open":5550,"high":5800,"low":5280,"close":5500,"volume":471110,"rsi_14":51.3,"sma_20":5511.25,"sma_60":4882.08,"sma_120":4197.58},{"date":"2026-05-13","open":5500,"high":5580,"low":4955,"close":5300,"volume":277486,"rsi_14":38.62,"sma_20":5544.0,"sma_60":4896.75,"sma_120":4218.42},{"date":"2026-05-14","open":5290,"high":5490,"low":5130,"close":5160,"volume":267022,"rsi_14":43.38,"sma_20":5566.5,"sma_60":4908.33,"sma_120":4236.75},{"date":"2026-05-15","open":5190,"high":5240,"low":4785,"close":4960,"volume":460214,"rsi_14":39.75,"sma_20":5561.5,"sma_60":4916.42,"sma_120":4251.62},{"date":"2026-05-18","open":4700,"high":4720,"low":4440,"close":4530,"volume":462903,"rsi_14":34.3,"sma_20":5532.0,"sma_60":4917.42,"sma_120":4263.25},{"date":"2026-05-19","open":4480,"high":4670,"low":4240,"close":4270,"volume":204774,"rsi_14":25.18,"sma_20":5475.0,"sma_60":4912.92,"sma_120":4273.25},{"date":"2026-05-20","open":4260,"high":4260,"low":4020,"close":4095,"volume":333567,"rsi_14":16.94,"sma_20":5408.25,"sma_60":4906.08,"sma_120":4281.04},{"date":"2026-05-21","open":4160,"high":4365,"low":4050,"close":4090,"volume":242096,"rsi_14":16.91,"sma_20":5319.75,"sma_60":4890.92,"sma_120":4288.58},{"date":"2026-05-22","open":4100,"high":4245,"low":4090,"close":4190,"volume":221762,"rsi_14":21.79,"sma_20":5256.75,"sma_60":4874.25,"sma_120":4297.92},{"date":"2026-05-26","open":4265,"high":4325,"low":3920,"close":3965,"volume":371175,"rsi_14":4.28,"sma_20":5182.5,"sma_60":4858.92,"sma_120":4304.75},{"date":"2026-05-27","open":3970,"high":3985,"low":3720,"close":3850,"volume":312677,"rsi_14":4.44,"sma_20":5105.0,"sma_60":4844.83,"sma_120":4310.67},{"date":"2026-05-28","open":3900,"high":4040,"low":3750,"close":3935,"volume":229245,"rsi_14":8.2,"sma_20":5019.25,"sma_60":4826.75,"sma_120":4317.21},{"date":"2026-05-29","open":3970,"high":4040,"low":3670,"close":3755,"volume":253599,"rsi_14":7.82,"sma_20":4912.5,"sma_60":4810.0,"sma_120":4321.5},{"date":"2026-06-01","open":3755,"high":3795,"low":3470,"close":3490,"volume":363607,"rsi_14":7.61,"sma_20":4792.5,"sma_60":4797.83,"sma_120":4323.5},{"date":"2026-06-02","open":3485,"high":3490,"low":3320,"close":3415,"volume":238272,"rsi_14":7.54,"sma_20":4681.25,"sma_60":4778.67,"sma_120":4324.58},{"date":"2026-06-04","open":3415,"high":3530,"low":3350,"close":3395,"volume":99373,"rsi_14":8.13,"sma_20":4546.0,"sma_60":4758.42,"sma_120":4325.21},{"date":"2026-06-05","open":3440,"high":3440,"low":3145,"close":3305,"volume":84968,"rsi_14":8.31,"sma_20":4416.25,"sma_60":4743.25,"sma_120":4324.75},{"date":"2026-06-08","open":3100,"high":3290,"low":2910,"close":3070,"volume":274605,"rsi_14":8.19,"sma_20":4278.75,"sma_60":4722.25,"sma_120":4323.08},{"date":"2026-06-09","open":3070,"high":3285,"low":3070,"close":3260,"volume":176798,"rsi_14":18.56,"sma_20":4154.25,"sma_60":4701.33,"sma_120":4323.25},{"date":"2026-06-10","open":3255,"high":3360,"low":3155,"close":3360,"volume":219652,"rsi_14":25.54,"sma_20":4044.75,"sma_60":4680.75,"sma_120":4324.54},{"date":"2026-06-11","open":3355,"high":3355,"low":3195,"close":3330,"volume":85593,"rsi_14":27.7,"sma_20":3936.25,"sma_60":4656.83,"sma_120":4325.58},{"date":"2026-06-12","open":3430,"high":3650,"low":3380,"close":3475,"volume":153453,"rsi_14":33.42,"sma_20":3845.0,"sma_60":4637.42,"sma_120":4326.83},{"date":"2026-06-15","open":3565,"high":3705,"low":3445,"close":3460,"volume":154517,"rsi_14":29.38,"sma_20":3760.0,"sma_60":4619.5,"sma_120":4326.38},{"date":"2026-06-16","open":3460,"high":3525,"low":3400,"close":3410,"volume":180403,"rsi_14":32.6,"sma_20":3682.5,"sma_60":4600.83,"sma_120":4326.33},{"date":"2026-06-17","open":3465,"high":3580,"low":3360,"close":3525,"volume":132558,"rsi_14":62.5,"sma_20":3432.25,"sma_60":4461.42,"sma_120":4328.04},{"date":"2026-06-18","open":3540,"high":3580,"low":3340,"close":3400,"volume":166963,"rsi_14":33.64,"sma_20":3588.75,"sma_60":4559.0,"sma_120":4327.92},{"date":"2026-06-19","open":3400,"high":3440,"low":3100,"close":3170,"volume":172280,"rsi_14":32.64,"sma_20":3542.5,"sma_60":4535.67,"sma_120":4326.25},{"date":"2026-06-22","open":3105,"high":3210,"low":3030,"close":3065,"volume":144047,"rsi_14":36.07,"sma_20":3491.25,"sma_60":4510.42,"sma_120":4323.12},{"date":"2026-06-23","open":3000,"high":3100,"low":2845,"close":2850,"volume":120179,"rsi_14":33.03,"sma_20":3424.25,"sma_60":4479.42,"sma_120":4318.58},{"date":"2026-06-24","open":2770,"high":2925,"low":2770,"close":2915,"volume":79406,"rsi_14":35.96,"sma_20":3371.75,"sma_60":4451.42,"sma_120":4314.38},{"date":"2026-06-25","open":2865,"high":2985,"low":2765,"close":2825,"volume":126681,"rsi_14":35.96,"sma_20":3320.5,"sma_60":4424.17,"sma_120":4309.42},{"date":"2026-06-26","open":2830,"high":2845,"low":2700,"close":2780,"volume":178333,"rsi_14":40.46,"sma_20":3262.75,"sma_60":4397.08,"sma_120":4302.38},{"date":"2026-06-29","open":2780,"high":3195,"low":2760,"close":3145,"volume":202469,"rsi_14":46.61,"sma_20":3232.25,"sma_60":4377.5,"sma_120":4299.21},{"date":"2026-06-30","open":3125,"high":3125,"low":2955,"close":2980,"volume":67399,"rsi_14":39.2,"sma_20":3206.75,"sma_60":4349.58,"sma_120":4294.62},{"date":"2026-07-01","open":3010,"high":3650,"low":3010,"close":3285,"volume":770610,"rsi_14":48.89,"sma_20":3200.25,"sma_60":4333.0,"sma_120":4293.04},{"date":"2026-07-02","open":3245,"high":4270,"low":3190,"close":3805,"volume":8787845,"rsi_14":56.85,"sma_20":3220.75,"sma_60":4324.08,"sma_120":4295.38},{"date":"2026-07-03","open":3815,"high":4645,"low":3355,"close":3975,"volume":15073845,"rsi_14":60.04,"sma_20":3254.25,"sma_60":4319.42,"sma_120":4299.79},{"date":"2026-07-06","open":4040,"high":4820,"low":3825,"close":4210,"volume":9615754,"rsi_14":64.55,"sma_20":3311.25,"sma_60":4320.0,"sma_120":4307.33},{"date":"2026-07-07","open":4190,"high":4510,"low":3840,"close":3860,"volume":3394520,"rsi_14":55.61,"sma_20":3341.25,"sma_60":4306.08,"sma_120":4312.08},{"date":"2026-07-08","open":3860,"high":4135,"low":3430,"close":3475,"volume":2023886,"rsi_14":51.16,"sma_20":3347.0,"sma_60":4287.67,"sma_120":4313.42},{"date":"2026-07-09","open":3400,"high":3805,"low":3350,"close":3535,"volume":1360237,"rsi_14":55.93,"sma_20":3357.25,"sma_60":4268.25,"sma_120":4314.42},{"date":"2026-07-10","open":3535,"high":3850,"low":3535,"close":3630,"volume":990885,"rsi_14":59.22,"sma_20":3365.0,"sma_60":4251.33,"sma_120":4316.83},{"date":"2026-07-13","open":3660,"high":3735,"low":3340,"close":3340,"volume":566632,"rsi_14":57.8,"sma_20":3359.0,"sma_60":4228.5,"sma_120":4316.92},{"date":"2026-07-14","open":3305,"high":3360,"low":3075,"close":3120,"volume":466602,"rsi_14":53.11,"sma_20":3344.5,"sma_60":4196.17,"sma_120":4315.71},{"date":"2026-07-15","open":3180,"high":3370,"low":3075,"close":3210,"volume":229892,"rsi_14":55.84,"sma_20":3328.75,"sma_60":4164.33,"sma_120":4313.62},{"date":"2026-07-16","open":3170,"high":3230,"low":3045,"close":3120,"volume":230299,"rsi_14":55.09,"sma_20":3314.75,"sma_60":4126.17,"sma_120":4308.25},{"date":"2026-07-20","open":3040,"high":3070,"low":2910,"close":2920,"volume":262297,"rsi_14":46.46,"sma_20":3302.25,"sma_60":4084.33,"sma_120":4297.83},{"date":"2026-07-21","open":2920,"high":2970,"low":2850,"close":2910,"volume":141242,"rsi_14":48.84,"sma_20":3294.5,"sma_60":4035.17,"sma_120":4288.58},{"date":"2026-07-22","open":2915,"high":3010,"low":2890,"close":2900,"volume":179457,"rsi_14":42.94,"sma_20":3297.0,"sma_60":3992.67,"sma_120":4278.5},{"date":"2026-07-23","open":2900,"high":3050,"low":2885,"close":3050,"volume":132255,"rsi_14":33.97,"sma_20":3303.75,"sma_60":3952.67,"sma_120":4270.33},{"date":"2026-07-24","open":3050,"high":3050,"low":2870,"close":2905,"volume":124552,"rsi_14":27.04,"sma_20":3307.75,"sma_60":3911.08,"sma_120":4261.88},{"date":"2026-07-27","open":2970,"high":3000,"low":2875,"close":2890,"volume":106555,"rsi_14":18.72,"sma_20":3313.25,"sma_60":3865.08,"sma_120":4253.71},{"date":"2026-07-28","open":2820,"high":2885,"low":2730,"close":2780,"volume":244971,"rsi_14":21.12,"sma_20":3295.0,"sma_60":3813.25,"sma_120":4244.04},{"date":"2026-07-29","open":2775,"high":2810,"low":2500,"close":2620,"volume":362202,"rsi_14":24.01,"sma_20":3277.0,"sma_60":3758.75,"sma_120":4232.79},{"date":"2026-07-30","open":2470,"high":2700,"low":2470,"close":2590,"volume":325851,"rsi_14":20.74,"sma_20":3242.25,"sma_60":3707.92,"sma_120":4220.88},{"date":"2026-07-31","open":2650,"high":2790,"low":2525,"close":2790,"volume":147015,"rsi_14":25.58,"sma_20":3191.5,"sma_60":3652.75,"sma_120":4209.71},{"date":"2026-08-03","open":2740,"high":2875,"low":2740,"close":2780,"volume":109443,"rsi_14":30.56,"sma_20":3131.75,"sma_60":3600.75,"sma_120":4197.5},{"date":"2026-08-04","open":2885,"high":2930,"low":2805,"close":2915,"volume":98859,"rsi_14":42.44,"sma_20":3067.0,"sma_60":3552.33,"sma_120":4185.21},{"date":"2026-08-05","open":2920,"high":2995,"low":2915,"close":2960,"volume":108355,"rsi_14":40.46,"sma_20":3022.0,"sma_60":3505.83,"sma_120":4174.58},{"date":"2026-08-06","open":2960,"high":3020,"low":2930,"close":2960,"volume":80177,"rsi_14":43.44,"sma_20":2996.25,"sma_60":3462.67,"sma_120":4163.33},{"date":"2026-08-07","open":2960,"high":3010,"low":2900,"close":2985,"volume":87900,"rsi_14":53.11,"sma_20":2968.75,"sma_60":3420.75,"sma_120":4151.42},{"date":"2026-08-10","open":3000,"high":3035,"low":2955,"close":3035,"volume":108728,"rsi_14":55.76,"sma_20":2939.0,"sma_60":3383.0,"sma_120":4139.88},{"date":"2026-08-11","open":3040,"high":3185,"low":3005,"close":3100,"volume":332025,"rsi_14":58.77,"sma_20":2927.0,"sma_60":3348.67,"sma_120":4128.5},{"date":"2026-08-12","open":3100,"high":3180,"low":3070,"close":3150,"volume":165851,"rsi_14":54.81,"sma_20":2928.5,"sma_60":3318.5,"sma_120":4117.46},{"date":"2026-08-13","open":3150,"high":3185,"low":3080,"close":3085,"volume":126002,"rsi_14":59.38,"sma_20":2922.25,"sma_60":3294.42,"sma_120":4105.92},{"date":"2026-08-14","open":3090,"high":3165,"low":3060,"close":3155,"volume":150075,"rsi_14":63.05,"sma_20":2924.0,"sma_60":3275.83,"sma_120":4094.38},{"date":"2026-08-18","open":3155,"high":3245,"low":3050,"close":3090,"volume":243569,"rsi_14":65.98,"sma_20":2932.5,"sma_60":3259.08,"sma_120":4082.58},{"date":"2026-08-19","open":3010,"high":3110,"low":2970,"close":3045,"volume":116992,"rsi_14":74.85,"sma_20":2939.25,"sma_60":3241.67,"sma_120":4066.29},{"date":"2026-08-20","open":3050,"high":3120,"low":2990,"close":2995,"volume":137038,"rsi_14":73.14,"sma_20":2944.0,"sma_60":3221.75,"sma_120":4048.0},{"date":"2026-08-21","open":2995,"high":2995,"low":2860,"close":2900,"volume":122932,"rsi_14":57.14,"sma_20":2936.5,"sma_60":3204.0,"sma_120":4031.46},{"date":"2026-08-24","open":2905,"high":2975,"low":2830,"close":2905,"volume":53927,"rsi_14":58.17,"sma_20":2936.5,"sma_60":3188.25,"sma_120":4016.54},{"date":"2026-08-25","open":2945,"high":2995,"low":2810,"close":2950,"volume":180614,"rsi_14":52.59,"sma_20":2939.5,"sma_60":3171.83,"sma_120":3999.29},{"date":"2026-08-26","open":2970,"high":3060,"low":2970,"close":3055,"volume":124448,"rsi_14":56.46,"sma_20":2953.25,"sma_60":3160.17,"sma_120":3985.08},{"date":"2026-08-27","open":3090,"high":3125,"low":3015,"close":3035,"volume":83487,"rsi_14":54.97,"sma_20":2974.0,"sma_60":3152.58,"sma_120":3975.21},{"date":"2026-08-28","open":3065,"high":3065,"low":2985,"close":3055,"volume":66388,"rsi_14":54.67,"sma_20":2997.25,"sma_60":3146.58,"sma_120":3962.62},{"date":"2026-08-31","open":3055,"high":3055,"low":2930,"close":3045,"volume":77144,"rsi_14":50.7,"sma_20":3010.0,"sma_60":3140.75,"sma_120":3949.58},{"date":"2026-09-01","open":3055,"high":3055,"low":2955,"close":2980,"volume":82331,"rsi_14":41.55,"sma_20":3020.0,"sma_60":3135.33,"sma_120":3939.29},{"date":"2026-09-02","open":2960,"high":2995,"low":2885,"close":2920,"volume":72000,"rsi_14":34.03,"sma_20":3020.25,"sma_60":3132.83,"sma_120":3927.54},{"date":"2026-09-03","open":2925,"high":2990,"low":2900,"close":2920,"volume":50508,"rsi_14":37.4,"sma_20":3018.25,"sma_60":3127.17,"sma_120":3914.25},{"date":"2026-09-04","open":2975,"high":2975,"low":2900,"close":2900,"volume":55098,"rsi_14":28.93,"sma_20":3015.25,"sma_60":3119.5,"sma_120":3900.12},{"date":"2026-09-07","open":2945,"high":2945,"low":2870,"close":2905,"volume":55515,"rsi_14":33.03,"sma_20":3011.25,"sma_60":3112.42,"sma_120":3884.62},{"date":"2026-09-08","open":2930,"high":2930,"low":2870,"close":2885,"volume":81274,"rsi_14":34.62,"sma_20":3003.75,"sma_60":3102.58,"sma_120":3870.0},{"date":"2026-09-09","open":2905,"high":2915,"low":2855,"close":2880,"volume":97830,"rsi_14":37.89,"sma_20":2992.75,"sma_60":3092.92,"sma_120":3856.21},{"date":"2026-09-10","open":2910,"high":2915,"low":2830,"close":2905,"volume":99238,"rsi_14":50.62,"sma_20":2980.5,"sma_60":3084.5,"sma_120":3842.67},{"date":"2026-09-11","open":2845,"high":2930,"low":2840,"close":2895,"volume":39907,"rsi_14":48.78,"sma_20":2971.0,"sma_60":3074.0,"sma_120":3829.71},{"date":"2026-09-14","open":2895,"high":2895,"low":2820,"close":2825,"volume":55530,"rsi_14":35.63,"sma_20":2954.5,"sma_60":3064.42,"sma_120":3811.71},{"date":"2026-09-15","open":2800,"high":2840,"low":2755,"close":2785,"volume":91456,"rsi_14":13.51,"sma_20":2939.25,"sma_60":3058.0,"sma_120":3796.83},{"date":"2026-09-16","open":2775,"high":2820,"low":2755,"close":2795,"volume":31023,"rsi_14":16.67,"sma_20":2926.75,"sma_60":3053.5,"sma_120":3781.96},{"date":"2026-09-17","open":2760,"high":2870,"low":2760,"close":2825,"volume":60352,"rsi_14":18.92,"sma_20":2918.25,"sma_60":3053.08,"sma_120":3766.25},{"date":"2026-09-18","open":2850,"high":2870,"low":2805,"close":2820,"volume":59792,"rsi_14":19.18,"sma_20":2914.25,"sma_60":3051.5,"sma_120":3751.46},{"date":"2026-09-21","open":2850,"high":2850,"low":2740,"close":2765,"volume":104721,"rsi_14":19.72,"sma_20":2907.25,"sma_60":3050.5,"sma_120":3737.33},{"date":"2026-09-22","open":2780,"high":2800,"low":2715,"close":2740,"volume":90098,"rsi_14":21.88,"sma_20":2896.75,"sma_60":3049.83,"sma_120":3723.46},{"date":"2026-09-23","open":2765,"high":2765,"low":2680,"close":2710,"volume":79073,"rsi_14":20.0,"sma_20":2879.5,"sma_60":3042.58,"sma_120":3710.04},{"date":"2026-09-28","open":2740,"high":2780,"low":2685,"close":2765,"volume":67778,"rsi_14":32.47,"sma_20":2866.0,"sma_60":3039.0,"sma_120":3694.29},{"date":"2026-09-29","open":2730,"high":2890,"low":2675,"close":2710,"volume":53917,"rsi_14":27.59,"sma_20":2848.75,"sma_60":3029.42,"sma_120":3681.21},{"date":"2026-09-30","open":2705,"high":2790,"low":2695,"close":2720,"volume":52372,"rsi_14":30.59,"sma_20":2832.5,"sma_60":3011.33,"sma_120":3667.71},{"date":"2026-10-01","open":2735,"high":2755,"low":2700,"close":2755,"volume":67882,"rsi_14":36.26,"sma_20":2821.25,"sma_60":2991.0,"sma_120":3655.21},{"date":"2026-10-02","open":2755,"high":2780,"low":2720,"close":2760,"volume":25116,"rsi_14":33.33,"sma_20":2813.25,"sma_60":2966.83,"sma_120":3643.42},{"date":"2026-10-06","open":2795,"high":2805,"low":2690,"close":2780,"volume":88098,"rsi_14":37.08,"sma_20":2806.25,"sma_60":2948.83,"sma_120":3627.46},{"date":"2026-10-07","open":2775,"high":2815,"low":2715,"close":2735,"volume":39781,"rsi_14":39.29,"sma_20":2798.0,"sma_60":2936.5,"sma_120":3612.08},{"date":"2026-10-08","open":2720,"high":3230,"low":2715,"close":2810,"volume":1687900,"rsi_14":52.75,"sma_20":2793.25,"sma_60":2924.42,"sma_120":3596.33},{"date":"2026-10-12","open":2810,"high":2875,"low":2675,"close":2765,"volume":244709,"rsi_14":46.94,"sma_20":2787.25,"sma_60":2910.0,"sma_120":3580.67},{"date":"2026-10-13","open":2700,"high":2740,"low":2630,"close":2695,"volume":121966,"rsi_14":37.74,"sma_20":2778.0,"sma_60":2899.25,"sma_120":3563.88},{"date":"2026-10-14","open":2650,"high":2735,"low":2650,"close":2675,"volume":66237,"rsi_14":36.7,"sma_20":2766.5,"sma_60":2891.83,"sma_120":3544.0},{"date":"2026-10-15","open":2630,"high":2630,"low":2420,"close":2580,"volume":136482,"rsi_14":34.19,"sma_20":2750.75,"sma_60":2881.33,"sma_120":3522.83},{"date":"2026-10-16","open":2580,"high":2800,"low":2560,"close":2630,"volume":54501,"rsi_14":40.98,"sma_20":2741.0,"sma_60":2873.17,"sma_120":3499.67},{"date":"2026-10-19","open":2620,"high":2715,"low":2570,"close":2675,"volume":54092,"rsi_14":47.2,"sma_20":2735.5,"sma_60":2869.08,"sma_120":3476.71},{"date":"2026-10-20","open":2670,"high":2720,"low":2590,"close":2670,"volume":75802,"rsi_14":41.74,"sma_20":2729.25,"sma_60":2865.08,"sma_120":3450.12},{"date":"2026-10-21","open":2695,"high":2710,"low":2655,"close":2665,"volume":38409,"rsi_14":45.71,"sma_20":2721.25,"sma_60":2861.17,"sma_120":3426.92},{"date":"2026-10-22","open":2670,"high":2710,"low":2605,"close":2680,"volume":39781,"rsi_14":46.23,"sma_20":2714.25,"sma_60":2855.0,"sma_120":3403.83},{"date":"2026-10-23","open":2609,"high":2655,"low":2526,"close":2655,"volume":43282}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":44.4,"pbr":0.92,"ttm_eps":null,"close":2707.3103},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.35,"pbr":0.85,"ttm_eps":null,"close":2528.4343},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":57.82,"pbr":0.8,"ttm_eps":null,"close":2354.3931},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":61.2,"pbr":0.86,"ttm_eps":null,"close":2542.938},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.27,"pbr":0.89,"ttm_eps":null,"close":2881.3516},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.84,"pbr":0.79,"ttm_eps":null,"close":3065.062},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.33,"pbr":0.8,"ttm_eps":null,"close":3530.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.6,"pbr":0.98,"ttm_eps":null,"close":4320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.25,"pbr":0.66,"ttm_eps":null,"close":2980.0}],"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":"우원개발","phase":"above-fold","symbol_resolved":true}