{"status":"ok","report":{"price_analysis":{"current":1782.0,"change_1d":-1.4,"change_7d":-4.5,"change_30d":-4.5,"high_30d":2400.0,"low_30d":1780.0,"position_in_range":0.0,"support":1842.0,"resistance":2338.0},"summary":"우진플라임(049800)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 356.40억. 현재가 1,782원, 전일 대비 -1.4%, 30일 -4.5%. PER 14.2배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6042.00, 기관 순매수 85.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.2배입니다. ROE 0.9%입니다. 시가총액 356.40억. 매출 2010.02억, 영업이익 -13.07억.","grade":"C","comment":"PER 14.25배, ROE 0.86%","per":14.25,"pbr":0.33,"roe":0.86,"eps":125.04000000000002,"revenue":201002055255.0,"operating_income":-1306665747.0,"net_income":2503423593.0,"market_cap":35640000000,"profit_margin":1.25,"roa":0.27,"operating_margin":-0.65,"gross_margin":29.2,"debt_ratio":2.1552544650110854,"total_assets":337935233396.0,"total_equity":107102370710.0,"total_debt":230832862686.0,"dividend_yield":2.8409,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-12.70)가 시그널선(6.26)을 하회합니다(데드크로스). SMA20 1904, SMA60 1846 — 혼조세입니다. 볼린저밴드 1759~2050 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.082278481012665,"macd":-12.696285877067112,"macd_signal":6.261489257851314,"sma_20":1904.45,"sma_60":1845.7,"bb_upper":2050.33279542153,"bb_lower":1758.56720457847,"atr_14":152.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6042.00, 기관 순매수 85.00. 30일 누적: 외국인 -6.40만, 기관 -3346.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6042.0,"institutional_flow":85.0,"data":[{"date":"2026-10-23","foreign_net":-3632.0,"institution_net":2.0,"retail_net":3630.0},{"date":"2026-10-22","foreign_net":-3587.0,"institution_net":15.0,"retail_net":3572.0},{"date":"2026-10-21","foreign_net":-4273.0,"institution_net":-84.0,"retail_net":4357.0},{"date":"2026-10-20","foreign_net":2950.0,"institution_net":78.0,"retail_net":-3028.0},{"date":"2026-10-19","foreign_net":2500.0,"institution_net":74.0,"retail_net":-2574.0},{"date":"2026-10-16","foreign_net":-4314.0,"institution_net":237.0,"retail_net":4077.0},{"date":"2026-10-15","foreign_net":2895.0,"institution_net":66.0,"retail_net":-2961.0},{"date":"2026-10-14","foreign_net":-5618.0,"institution_net":-26.0,"retail_net":5644.0},{"date":"2026-10-13","foreign_net":-4387.0,"institution_net":-213.0,"retail_net":4600.0},{"date":"2026-10-12","foreign_net":-6244.0,"institution_net":427.0,"retail_net":5817.0},{"date":"2026-10-08","foreign_net":2164.0,"institution_net":-73.0,"retail_net":-2091.0},{"date":"2026-10-07","foreign_net":-5182.0,"institution_net":-284.0,"retail_net":5466.0},{"date":"2026-10-06","foreign_net":-10185.0,"institution_net":197.0,"retail_net":9988.0},{"date":"2026-10-02","foreign_net":8774.0,"institution_net":-1082.0,"retail_net":-7692.0},{"date":"2026-10-01","foreign_net":-819.0,"institution_net":1061.0,"retail_net":-242.0},{"date":"2026-09-30","foreign_net":1227.0,"institution_net":-6.0,"retail_net":-1221.0},{"date":"2026-09-29","foreign_net":-4205.0,"institution_net":8.0,"retail_net":4197.0},{"date":"2026-09-28","foreign_net":-3258.0,"institution_net":-9.0,"retail_net":3267.0},{"date":"2026-09-23","foreign_net":-1168.0,"institution_net":-153.0,"retail_net":1321.0},{"date":"2026-09-22","foreign_net":-4865.0,"institution_net":-10.0,"retail_net":4875.0},{"date":"2026-09-21","foreign_net":-994.0,"institution_net":-2.0,"retail_net":996.0},{"date":"2026-09-18","foreign_net":-2164.0,"institution_net":-10.0,"retail_net":2174.0},{"date":"2026-09-17","foreign_net":-1780.0,"institution_net":3.0,"retail_net":1777.0},{"date":"2026-09-16","foreign_net":-1977.0,"institution_net":5.0,"retail_net":1972.0},{"date":"2026-09-15","foreign_net":-8298.0,"institution_net":-19.0,"retail_net":8317.0},{"date":"2026-09-14","foreign_net":-2176.0,"institution_net":37.0,"retail_net":2139.0},{"date":"2026-09-11","foreign_net":258.0,"institution_net":598.0,"retail_net":-856.0},{"date":"2026-09-10","foreign_net":-4476.0,"institution_net":-957.0,"retail_net":5433.0},{"date":"2026-09-09","foreign_net":-2286.0,"institution_net":-49.0,"retail_net":2335.0},{"date":"2026-09-08","foreign_net":1077.0,"institution_net":-3177.0,"retail_net":2100.0}],"periods":{"d1":{"foreign_net":-3632.0,"institution_net":2.0,"retail_net":3630.0},"d3":{"foreign_net":-11492.0,"institution_net":-67.0,"retail_net":11559.0},"d7":{"foreign_net":-7461.0,"institution_net":388.0,"retail_net":7073.0},"d14":{"foreign_net":-28139.0,"institution_net":-666.0,"retail_net":28805.0},"d30":{"foreign_net":-64043.0,"institution_net":-3346.0,"retail_net":67389.0}}},"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 14.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +56.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":56.8,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":119.6,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"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":"F","percentile":22,"summary":"유동비율 0.9x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.89,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.01,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +56.8%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.16,"unit":"","threshold":"≤ 1.0","pass":false,"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":29.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 57% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 57% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.25,"current_pbr":0.33,"per_5y_high":45.08,"per_5y_low":11.04,"per_5y_avg":20.83,"per_percentile":14.3,"pbr_5y_high":0.48,"pbr_5y_low":0.34,"pbr_5y_avg":0.4,"pbr_percentile":0.0,"per_5y_median":16.39,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.48},{"quarter":"2024-Q3","per":null,"pbr":0.43},{"quarter":"2024-Q4","per":16.39,"pbr":0.37},{"quarter":"2025-Q1","per":45.08,"pbr":0.38},{"quarter":"2025-Q2","per":23.45,"pbr":0.37},{"quarter":"2025-Q3","per":11.04,"pbr":0.41},{"quarter":"2025-Q4","per":16.37,"pbr":0.34},{"quarter":"2026-Q1","per":18.92,"pbr":0.46},{"quarter":"2026-Q2","per":14.55,"pbr":0.34},{"quarter":"현재","per":14.25,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2474.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2192.3108,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1972.1226,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1933.8289,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1941.5897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2119.1682,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1873.894,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2452.741,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1819.0,"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":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":16.39,"eps":120.36,"close":1972.12,"source":"reported"},{"date":"2025-01","per":15.83,"eps":120.36,"close":1905.11,"source":"reported"},{"date":"2025-02","per":15.99,"eps":120.36,"close":1924.26,"source":"reported"},{"date":"2025-03","per":45.08,"eps":42.9,"close":1933.83,"source":"reported"},{"date":"2025-04","per":49.86,"eps":42.9,"close":2138.79,"source":"reported"},{"date":"2025-05","per":47.45,"eps":42.9,"close":2035.78,"source":"reported"},{"date":"2025-06","per":23.45,"eps":82.81,"close":1941.59,"source":"reported"},{"date":"2025-07","per":23.67,"eps":82.81,"close":1960.23,"source":"reported"},{"date":"2025-08","per":25.65,"eps":82.81,"close":2124.07,"source":"reported"},{"date":"2025-09","per":11.04,"eps":192.01,"close":2119.17,"source":"reported"},{"date":"2025-10","per":10.27,"eps":192.01,"close":1972.0,"source":"reported"},{"date":"2025-11","per":9.8,"eps":192.01,"close":1881.74,"source":"reported"},{"date":"2025-12","per":16.37,"eps":114.46,"close":1873.89,"source":"reported"},{"date":"2026-01","per":17.31,"eps":114.46,"close":1981.81,"source":"reported"},{"date":"2026-02","per":24.73,"eps":114.46,"close":2830.46,"source":"reported"},{"date":"2026-03","per":18.92,"eps":129.64,"close":2452.74,"source":"reported"},{"date":"2026-04","per":21.1,"eps":129.64,"close":2735.0,"source":"reported"},{"date":"2026-05","per":15.66,"eps":129.64,"close":2030.0,"source":"reported"},{"date":"2026-06","per":14.55,"eps":125.04,"close":1819.0,"source":"reported"},{"date":"2026-07","per":14.08,"eps":125.04,"close":1760.0,"source":"reported"},{"date":"2026-08","per":14.79,"eps":125.04,"close":1849.0,"source":"reported"},{"date":"2026-09","per":15.56,"eps":125.04,"close":1945.0,"source":"reported"},{"date":"2026-10","per":14.28,"eps":125.04,"close":1785.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.95,"std":11.12,"upper_1sd":32.07,"lower_1sd":9.83,"current":14.28,"count":23},"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":2.8409,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":54,"summary":"배당성향 40%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.84,"summary":"배당수익률 2.84%","metrics":[{"name":"배당수익률","value":2.84,"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":"14.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:55.128537+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.008613991043186685,"dividend_yield":null,"eps":46.0,"revenue":55760298338.0,"operating_income":802963348.0,"net_income":922578862.0,"market_cap":null,"profit_margin":0.01654544343374277,"operating_margin":0.01440026993996174,"roa":0.0027300463841214853,"gross_margin":0.29204546835973927,"total_equity":107102370710.0,"total_assets":337935233396.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.024602157618514534,"dividend_yield":null,"eps":-130.57,"revenue":35571181301.0,"operating_income":-4088689124.0,"net_income":-2611447354.0,"market_cap":null,"profit_margin":-0.07341469297581595,"operating_margin":-0.1149438667611822,"roa":-0.007986726415143794,"gross_margin":0.2623470103237098,"total_equity":106147086548.0,"total_assets":326973432951.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03619394868037822,"dividend_yield":null,"eps":198.77,"revenue":64711331055.0,"operating_income":2575776395.0,"net_income":3975428080.0,"market_cap":null,"profit_margin":0.06143326083991644,"operating_margin":0.03980410158478697,"roa":0.01264517457353638,"gross_margin":0.2784198720728972,"total_equity":109836815958.0,"total_assets":314383012815.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00207704839269188,"dividend_yield":null,"eps":10.84,"revenue":44959244561.0,"operating_income":-596716366.0,"net_income":216864005.0,"market_cap":null,"profit_margin":0.004823568703556892,"operating_margin":-0.01327238417430223,"roa":0.0006685367032624623,"gross_margin":0.2864776831275459,"total_equity":104409702616.0,"total_assets":324386086720.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009710934669735827,"dividend_yield":null,"eps":50.6,"revenue":63883193365.0,"operating_income":3480627346.0,"net_income":1011993063.0,"market_cap":null,"profit_margin":0.01584130363079886,"operating_margin":0.05448424167078267,"roa":0.0031337828201508746,"gross_margin":0.3019517477904965,"total_equity":104211705404.0,"total_assets":322930184087.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02828924705396098,"dividend_yield":null,"eps":-145.75,"revenue":38069473828.0,"operating_income":-2530017291.0,"net_income":-2914932476.0,"market_cap":null,"profit_margin":-0.07656876186862542,"operating_margin":-0.06645790016512335,"roa":-0.008803899102528783,"gross_margin":0.2940157900676725,"total_equity":103040299038.0,"total_assets":331095625024.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05169069523806032,"dividend_yield":null,"eps":276.32,"revenue":59502956232.0,"operating_income":2832839610.0,"net_income":5526326959.0,"market_cap":null,"profit_margin":0.09287483024293851,"operating_margin":0.047608384345726534,"roa":0.016777397229124642,"gross_margin":0.2996941220948916,"total_equity":106911445736.0,"total_assets":329391197188.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.019221253798851038,"dividend_yield":null,"eps":-98.36,"revenue":50871627546.0,"operating_income":145321120.0,"net_income":-1967153741.0,"market_cap":null,"profit_margin":-0.03866897592810899,"operating_margin":0.002856624153976503,"roa":-0.0061007046287110435,"gross_margin":0.28264738789806204,"total_equity":102342633919.0,"total_assets":322446973050.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0020541259474564366,"dividend_yield":null,"eps":10.69,"revenue":56061790708.0,"operating_income":475652439.0,"net_income":213779488.0,"market_cap":null,"profit_margin":0.0038132832594213535,"operating_margin":0.008484431784875622,"roa":0.0006696181496809207,"gross_margin":0.30273565966522215,"total_equity":104073213361.0,"total_assets":319255814828.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.013141928989432273,"dividend_yield":null,"eps":-68.29,"revenue":43158615570.0,"operating_income":-2063836645.0,"net_income":-1365897717.0,"market_cap":null,"profit_margin":-0.03164832094265437,"operating_margin":-0.04781980649153617,"roa":-0.004352511724279414,"gross_margin":0.2782820870498094,"total_equity":103934340088.0,"total_assets":313818274028.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.003371136885234294,"dividend_yield":null,"eps":17.94,"revenue":54229788944.0,"operating_income":2098622393.0,"net_income":358780088.0,"market_cap":null,"profit_margin":0.006615922631941122,"operating_margin":0.03869870109889469,"roa":0.0011268755410681706,"gross_margin":0.31671151817935056,"total_equity":106427030469.0,"total_assets":318384839252.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0010600301977260205,"dividend_yield":null,"eps":5.68,"revenue":50424620563.0,"operating_income":452718460.0,"net_income":113671176.0,"market_cap":null,"profit_margin":0.002254279253484524,"operating_margin":0.008978123284723149,"roa":0.0003715345866661777,"gross_margin":0.2600365064843215,"total_equity":107233903566.0,"total_assets":305950455434.0}],"current_price":1782.0,"change_pct":-1.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3635.0},{"date":"2016-10-25","close":3695.0},{"date":"2016-10-26","close":3475.0},{"date":"2016-10-27","close":3450.0},{"date":"2016-10-28","close":3230.0},{"date":"2016-10-31","close":2930.0},{"date":"2016-11-01","close":3105.0},{"date":"2016-11-02","close":3020.0},{"date":"2016-11-03","close":3025.0},{"date":"2016-11-04","close":3000.0},{"date":"2016-11-07","close":2990.0},{"date":"2016-11-08","close":2985.0},{"date":"2016-11-09","close":2785.0},{"date":"2016-11-10","close":2915.0},{"date":"2016-11-11","close":3025.0},{"date":"2016-11-14","close":3265.0},{"date":"2016-11-15","close":3350.0},{"date":"2016-11-16","close":3445.0},{"date":"2016-11-17","close":3630.0},{"date":"2016-11-18","close":3650.0},{"date":"2016-11-21","close":3700.0},{"date":"2016-11-22","close":3700.0},{"date":"2016-11-23","close":3500.0},{"date":"2016-11-24","close":3690.0},{"date":"2016-11-25","close":3700.0},{"date":"2016-11-28","close":3745.0},{"date":"2016-11-29","close":3680.0},{"date":"2016-11-30","close":3640.0},{"date":"2016-12-01","close":3630.0},{"date":"2016-12-02","close":3625.0},{"date":"2016-12-05","close":3595.0},{"date":"2016-12-06","close":3565.0},{"date":"2016-12-07","close":3470.0},{"date":"2016-12-08","close":3610.0},{"date":"2016-12-09","close":3920.0},{"date":"2016-12-12","close":4030.0},{"date":"2016-12-13","close":3910.0},{"date":"2016-12-14","close":3910.0},{"date":"2016-12-15","close":3920.0},{"date":"2016-12-16","close":3850.0},{"date":"2016-12-19","close":3775.0},{"date":"2016-12-20","close":3875.0},{"date":"2016-12-21","close":3855.0},{"date":"2016-12-22","close":3840.0},{"date":"2016-12-23","close":4000.0},{"date":"2016-12-26","close":3835.0},{"date":"2016-12-27","close":3860.0},{"date":"2016-12-28","close":4000.0},{"date":"2016-12-29","close":3985.0},{"date":"2017-01-02","close":3975.0},{"date":"2017-01-03","close":4075.0},{"date":"2017-01-04","close":4065.0},{"date":"2017-01-05","close":3955.0},{"date":"2017-01-06","close":3865.0},{"date":"2017-01-09","close":3945.0},{"date":"2017-01-10","close":3900.0},{"date":"2017-01-11","close":3850.0},{"date":"2017-01-12","close":3870.0},{"date":"2017-01-13","close":3845.0},{"date":"2017-01-16","close":3845.0},{"date":"2017-01-17","close":3845.0},{"date":"2017-01-18","close":3880.0},{"date":"2017-01-19","close":3845.0},{"date":"2017-01-20","close":3835.0},{"date":"2017-01-23","close":3835.0},{"date":"2017-01-24","close":3860.0},{"date":"2017-01-25","close":3860.0},{"date":"2017-01-26","close":3920.0},{"date":"2017-01-31","close":3930.0},{"date":"2017-02-01","close":3945.0},{"date":"2017-02-02","close":3900.0},{"date":"2017-02-03","close":3995.0},{"date":"2017-02-06","close":3885.0},{"date":"2017-02-07","close":3820.0},{"date":"2017-02-08","close":3780.0},{"date":"2017-02-09","close":3850.0},{"date":"2017-02-10","close":3835.0},{"date":"2017-02-13","close":3855.0},{"date":"2017-02-14","close":3860.0},{"date":"2017-02-15","close":3830.0},{"date":"2017-02-16","close":3820.0},{"date":"2017-02-17","close":3875.0},{"date":"2017-02-20","close":3875.0},{"date":"2017-02-21","close":3875.0},{"date":"2017-02-22","close":3895.0},{"date":"2017-02-23","close":3850.0},{"date":"2017-02-24","close":3885.0},{"date":"2017-02-27","close":4085.0},{"date":"2017-02-28","close":4675.0},{"date":"2017-03-02","close":4650.0},{"date":"2017-03-03","close":4645.0},{"date":"2017-03-06","close":4845.0},{"date":"2017-03-07","close":5050.0},{"date":"2017-03-08","close":5250.0},{"date":"2017-03-09","close":5150.0},{"date":"2017-03-10","close":5250.0},{"date":"2017-03-13","close":5475.0},{"date":"2017-03-14","close":5450.0},{"date":"2017-03-15","close":5075.0},{"date":"2017-03-16","close":5525.0},{"date":"2017-03-17","close":5500.0},{"date":"2017-03-20","close":5550.0},{"date":"2017-03-21","close":5425.0},{"date":"2017-03-22","close":5300.0},{"date":"2017-03-23","close":5125.0},{"date":"2017-03-24","close":5000.0},{"date":"2017-03-27","close":4855.0},{"date":"2017-03-28","close":4970.0},{"date":"2017-03-29","close":4965.0},{"date":"2017-03-30","close":4785.0},{"date":"2017-03-31","close":5525.0},{"date":"2017-04-03","close":5400.0},{"date":"2017-04-04","close":5250.0},{"date":"2017-04-05","close":5325.0},{"date":"2017-04-06","close":5400.0},{"date":"2017-04-07","close":5350.0},{"date":"2017-04-10","close":5275.0},{"date":"2017-04-11","close":5350.0},{"date":"2017-04-12","close":5625.0},{"date":"2017-04-13","close":5650.0},{"date":"2017-04-14","close":5725.0},{"date":"2017-04-17","close":5700.0},{"date":"2017-04-18","close":5800.0},{"date":"2017-04-19","close":6100.0},{"date":"2017-04-20","close":6625.0},{"date":"2017-04-21","close":6525.0},{"date":"2017-04-24","close":6175.0},{"date":"2017-04-25","close":6475.0},{"date":"2017-04-26","close":6300.0},{"date":"2017-04-27","close":6575.0},{"date":"2017-04-28","close":6600.0},{"date":"2017-05-02","close":6525.0},{"date":"2017-05-04","close":6725.0},{"date":"2017-05-08","close":6650.0},{"date":"2017-05-10","close":6500.0},{"date":"2017-05-11","close":6475.0},{"date":"2017-05-12","close":6400.0},{"date":"2017-05-15","close":5475.0},{"date":"2017-05-16","close":5675.0},{"date":"2017-05-17","close":5350.0},{"date":"2017-05-18","close":5475.0},{"date":"2017-05-19","close":5775.0},{"date":"2017-05-22","close":5850.0},{"date":"2017-05-23","close":5850.0},{"date":"2017-05-24","close":5975.0},{"date":"2017-05-25","close":6000.0},{"date":"2017-05-26","close":6125.0},{"date":"2017-05-29","close":6075.0},{"date":"2017-05-30","close":5950.0},{"date":"2017-05-31","close":5900.0},{"date":"2017-06-01","close":5975.0},{"date":"2017-06-02","close":6100.0},{"date":"2017-06-05","close":6425.0},{"date":"2017-06-07","close":6525.0},{"date":"2017-06-08","close":6600.0},{"date":"2017-06-09","close":6600.0},{"date":"2017-06-12","close":6375.0},{"date":"2017-06-13","close":6500.0},{"date":"2017-06-14","close":6525.0},{"date":"2017-06-15","close":6475.0},{"date":"2017-06-16","close":6850.0},{"date":"2017-06-19","close":6725.0},{"date":"2017-06-20","close":6700.0},{"date":"2017-06-21","close":6650.0},{"date":"2017-06-22","close":6550.0},{"date":"2017-06-23","close":6650.0},{"date":"2017-06-26","close":6550.0},{"date":"2017-06-27","close":6750.0},{"date":"2017-06-28","close":6800.0},{"date":"2017-06-29","close":6975.0},{"date":"2017-06-30","close":7150.0},{"date":"2017-07-03","close":7200.0},{"date":"2017-07-04","close":7100.0},{"date":"2017-07-05","close":7150.0},{"date":"2017-07-06","close":7175.0},{"date":"2017-07-07","close":7175.0},{"date":"2017-07-10","close":7425.0},{"date":"2017-07-11","close":7550.0},{"date":"2017-07-12","close":7725.0},{"date":"2017-07-13","close":7675.0},{"date":"2017-07-14","close":7650.0},{"date":"2017-07-17","close":7550.0},{"date":"2017-07-18","close":7750.0},{"date":"2017-07-19","close":7700.0},{"date":"2017-07-20","close":7750.0},{"date":"2017-07-21","close":7650.0},{"date":"2017-07-24","close":7525.0},{"date":"2017-07-25","close":7475.0},{"date":"2017-07-26","close":7475.0},{"date":"2017-07-27","close":7325.0},{"date":"2017-07-28","close":7075.0},{"date":"2017-07-31","close":7400.0},{"date":"2017-08-01","close":7450.0},{"date":"2017-08-02","close":7425.0},{"date":"2017-08-03","close":7300.0},{"date":"2017-08-04","close":7400.0},{"date":"2017-08-07","close":7350.0},{"date":"2017-08-08","close":7275.0},{"date":"2017-08-09","close":7275.0},{"date":"2017-08-10","close":7375.0},{"date":"2017-08-11","close":7375.0},{"date":"2017-08-14","close":6250.0},{"date":"2017-08-16","close":6050.0},{"date":"2017-08-17","close":6125.0},{"date":"2017-08-18","close":6100.0},{"date":"2017-08-21","close":5925.0},{"date":"2017-08-22","close":6025.0},{"date":"2017-08-23","close":5900.0},{"date":"2017-08-24","close":6100.0},{"date":"2017-08-25","close":6150.0},{"date":"2017-08-28","close":5950.0},{"date":"2017-08-29","close":5875.0},{"date":"2017-08-30","close":5975.0},{"date":"2017-08-31","close":6025.0},{"date":"2017-09-01","close":6100.0},{"date":"2017-09-04","close":6050.0},{"date":"2017-09-05","close":5850.0},{"date":"2017-09-06","close":5450.0},{"date":"2017-09-07","close":5750.0},{"date":"2017-09-08","close":5525.0},{"date":"2017-09-11","close":5775.0},{"date":"2017-09-12","close":5825.0},{"date":"2017-09-13","close":5825.0},{"date":"2017-09-14","close":5825.0},{"date":"2017-09-15","close":5800.0},{"date":"2017-09-18","close":5300.0},{"date":"2017-09-19","close":5325.0},{"date":"2017-09-20","close":5000.0},{"date":"2017-09-21","close":4845.0},{"date":"2017-09-22","close":4920.0},{"date":"2017-09-25","close":4500.0},{"date":"2017-09-26","close":4750.0},{"date":"2017-09-27","close":4935.0},{"date":"2017-09-28","close":5175.0},{"date":"2017-09-29","close":5150.0},{"date":"2017-10-10","close":5050.0},{"date":"2017-10-11","close":4885.0},{"date":"2017-10-12","close":4825.0},{"date":"2017-10-13","close":4575.0},{"date":"2017-10-16","close":4550.0},{"date":"2017-10-17","close":4600.0},{"date":"2017-10-18","close":4620.0},{"date":"2017-10-19","close":4765.0},{"date":"2017-10-20","close":4790.0},{"date":"2017-10-23","close":4830.0},{"date":"2017-10-24","close":4755.0},{"date":"2017-10-25","close":4790.0},{"date":"2017-10-26","close":4850.0},{"date":"2017-10-27","close":4925.0},{"date":"2017-10-30","close":4910.0},{"date":"2017-10-31","close":4995.0},{"date":"2017-11-01","close":5450.0},{"date":"2017-11-02","close":5450.0},{"date":"2017-11-03","close":5175.0},{"date":"2017-11-06","close":5100.0},{"date":"2017-11-07","close":5075.0},{"date":"2017-11-08","close":5000.0},{"date":"2017-11-09","close":5050.0},{"date":"2017-11-10","close":5025.0},{"date":"2017-11-13","close":4940.0},{"date":"2017-11-14","close":4850.0},{"date":"2017-11-15","close":4580.0},{"date":"2017-11-16","close":4545.0},{"date":"2017-11-17","close":4495.0},{"date":"2017-11-20","close":4475.0},{"date":"2017-11-21","close":4400.0},{"date":"2017-11-22","close":4340.0},{"date":"2017-11-23","close":4445.0},{"date":"2017-11-24","close":4405.0},{"date":"2017-11-27","close":4400.0},{"date":"2017-11-28","close":4380.0},{"date":"2017-11-29","close":4390.0},{"date":"2017-11-30","close":4305.0},{"date":"2017-12-01","close":4195.0},{"date":"2017-12-04","close":4190.0},{"date":"2017-12-05","close":4180.0},{"date":"2017-12-06","close":4215.0},{"date":"2017-12-07","close":4210.0},{"date":"2017-12-08","close":4195.0},{"date":"2017-12-11","close":4110.0},{"date":"2017-12-12","close":4120.0},{"date":"2017-12-13","close":4165.0},{"date":"2017-12-14","close":4125.0},{"date":"2017-12-15","close":4120.0},{"date":"2017-12-18","close":4065.0},{"date":"2017-12-19","close":3915.0},{"date":"2017-12-20","close":3900.0},{"date":"2017-12-21","close":3785.0},{"date":"2017-12-22","close":3900.0},{"date":"2017-12-26","close":3940.0},{"date":"2017-12-27","close":4300.0},{"date":"2017-12-28","close":4300.0},{"date":"2018-01-02","close":3873.7537},{"date":"2018-01-03","close":3828.71},{"date":"2018-01-04","close":3972.8496},{"date":"2018-01-05","close":3918.7971},{"date":"2018-01-08","close":3900.7795},{"date":"2018-01-09","close":3896.2759},{"date":"2018-01-10","close":3878.2578},{"date":"2018-01-11","close":3873.7537},{"date":"2018-01-12","close":3851.2319},{"date":"2018-01-15","close":3738.6226},{"date":"2018-01-16","close":3761.1445},{"date":"2018-01-17","close":3734.1184},{"date":"2018-01-18","close":3693.5789},{"date":"2018-01-19","close":3698.0835},{"date":"2018-01-22","close":3729.614},{"date":"2018-01-23","close":3752.136},{"date":"2018-01-24","close":3752.136},{"date":"2018-01-25","close":3810.6924},{"date":"2018-01-26","close":3869.2493},{"date":"2018-01-29","close":4013.3892},{"date":"2018-01-30","close":4031.4067},{"date":"2018-01-31","close":4035.9102},{"date":"2018-02-01","close":3918.7971},{"date":"2018-02-02","close":3918.7971},{"date":"2018-02-05","close":3806.1882},{"date":"2018-02-06","close":3747.6313},{"date":"2018-02-07","close":3698.0835},{"date":"2018-02-08","close":3666.553},{"date":"2018-02-09","close":3585.4746},{"date":"2018-02-12","close":3635.0222},{"date":"2018-02-13","close":3626.0139},{"date":"2018-02-14","close":3666.553},{"date":"2018-02-19","close":3675.5615},{"date":"2018-02-20","close":3671.0571},{"date":"2018-02-21","close":3644.0312},{"date":"2018-02-22","close":3639.5269},{"date":"2018-02-23","close":3635.0222},{"date":"2018-02-26","close":3648.5354},{"date":"2018-02-27","close":3648.5354},{"date":"2018-02-28","close":3639.5269},{"date":"2018-03-02","close":3544.9348},{"date":"2018-03-05","close":3396.291},{"date":"2018-03-06","close":3220.6206},{"date":"2018-03-07","close":3175.5769},{"date":"2018-03-08","close":3234.1338},{"date":"2018-03-09","close":3238.6384},{"date":"2018-03-12","close":3351.2473},{"date":"2018-03-13","close":3360.2559},{"date":"2018-03-14","close":3310.708},{"date":"2018-03-15","close":3310.708},{"date":"2018-03-16","close":3333.23},{"date":"2018-03-19","close":3288.1863},{"date":"2018-03-20","close":3288.1863},{"date":"2018-03-21","close":3261.1599},{"date":"2018-03-22","close":3202.6033},{"date":"2018-03-23","close":3080.9858},{"date":"2018-03-26","close":3153.0554},{"date":"2018-03-27","close":3180.0818},{"date":"2018-03-28","close":3153.0554},{"date":"2018-03-29","close":3049.4551},{"date":"2018-03-30","close":3207.1077},{"date":"2018-04-02","close":3130.5334},{"date":"2018-04-03","close":3080.9858},{"date":"2018-04-04","close":3044.9507},{"date":"2018-04-05","close":3085.4897},{"date":"2018-04-06","close":3121.5249},{"date":"2018-04-09","close":3121.5249},{"date":"2018-04-10","close":3126.0291},{"date":"2018-04-11","close":3112.5161},{"date":"2018-04-12","close":3139.5425},{"date":"2018-04-13","close":3121.5249},{"date":"2018-04-16","close":3139.5425},{"date":"2018-04-17","close":3166.5686},{"date":"2018-04-18","close":3171.0728},{"date":"2018-04-19","close":3175.5769},{"date":"2018-04-20","close":3171.0728},{"date":"2018-04-23","close":3166.5686},{"date":"2018-04-24","close":3166.5686},{"date":"2018-04-25","close":3157.5598},{"date":"2018-04-26","close":3166.5686},{"date":"2018-04-27","close":3148.551},{"date":"2018-04-30","close":3130.5334},{"date":"2018-05-02","close":3108.0117},{"date":"2018-05-03","close":3112.5161},{"date":"2018-05-04","close":3117.0203},{"date":"2018-05-08","close":3099.0032},{"date":"2018-05-09","close":3103.5071},{"date":"2018-05-10","close":3130.5334},{"date":"2018-05-11","close":3148.551},{"date":"2018-05-14","close":3202.6033},{"date":"2018-05-15","close":3225.1255},{"date":"2018-05-16","close":3126.0291},{"date":"2018-05-17","close":3148.551},{"date":"2018-05-18","close":3202.6033},{"date":"2018-05-21","close":3184.5859},{"date":"2018-05-23","close":3198.0991},{"date":"2018-05-24","close":3166.5686},{"date":"2018-05-25","close":3139.5425},{"date":"2018-05-28","close":3144.0466},{"date":"2018-05-29","close":3148.551},{"date":"2018-05-30","close":3035.9419},{"date":"2018-05-31","close":3031.4377},{"date":"2018-06-01","close":3053.9595},{"date":"2018-06-04","close":3058.4636},{"date":"2018-06-05","close":3040.4463},{"date":"2018-06-07","close":3017.9243},{"date":"2018-06-08","close":2986.3938},{"date":"2018-06-11","close":3022.4287},{"date":"2018-06-12","close":2968.3762},{"date":"2018-06-14","close":2815.2278},{"date":"2018-06-15","close":2842.2542},{"date":"2018-06-18","close":2792.7061},{"date":"2018-06-19","close":2716.1318},{"date":"2018-06-20","close":2716.1318},{"date":"2018-06-21","close":2657.5752},{"date":"2018-06-22","close":2558.4792},{"date":"2018-06-25","close":2463.8872},{"date":"2018-06-26","close":2468.3921},{"date":"2018-06-27","close":2378.3047},{"date":"2018-06-28","close":2382.8091},{"date":"2018-06-29","close":2441.3657},{"date":"2018-07-02","close":2495.418},{"date":"2018-07-03","close":2517.9397},{"date":"2018-07-04","close":2581.001},{"date":"2018-07-05","close":2553.9749},{"date":"2018-07-06","close":2576.4968},{"date":"2018-07-09","close":2581.001},{"date":"2018-07-10","close":2644.0623},{"date":"2018-07-11","close":2657.5752},{"date":"2018-07-12","close":2657.5752},{"date":"2018-07-13","close":2729.645},{"date":"2018-07-16","close":2738.6541},{"date":"2018-07-17","close":2761.1755},{"date":"2018-07-18","close":2941.3501},{"date":"2018-07-19","close":2941.3501},{"date":"2018-07-20","close":2963.8718},{"date":"2018-07-23","close":2864.7759},{"date":"2018-07-24","close":2927.8372},{"date":"2018-07-25","close":2828.7412},{"date":"2018-07-26","close":2837.75},{"date":"2018-07-27","close":2914.324},{"date":"2018-07-30","close":2932.3413},{"date":"2018-07-31","close":2923.3328},{"date":"2018-08-01","close":2932.3413},{"date":"2018-08-02","close":2936.8457},{"date":"2018-08-03","close":2936.8457},{"date":"2018-08-06","close":2927.8372},{"date":"2018-08-07","close":2927.8372},{"date":"2018-08-08","close":2959.3674},{"date":"2018-08-09","close":2959.3674},{"date":"2018-08-10","close":2941.3501},{"date":"2018-08-13","close":2864.7759},{"date":"2018-08-14","close":2882.7935},{"date":"2018-08-16","close":2432.3567},{"date":"2018-08-17","close":2328.7563},{"date":"2018-08-20","close":2249.9302},{"date":"2018-08-21","close":2168.8513},{"date":"2018-08-22","close":2182.3647},{"date":"2018-08-23","close":2139.5732},{"date":"2018-08-24","close":2119.3037},{"date":"2018-08-27","close":2103.5383},{"date":"2018-08-28","close":2119.3037},{"date":"2018-08-29","close":2117.0513},{"date":"2018-08-30","close":2101.2864},{"date":"2018-08-31","close":2060.7468},{"date":"2018-09-03","close":2026.964},{"date":"2018-09-04","close":1966.155},{"date":"2018-09-05","close":2013.4508},{"date":"2018-09-06","close":1993.1814},{"date":"2018-09-07","close":1997.6857},{"date":"2018-09-10","close":1925.616},{"date":"2018-09-11","close":1941.3812},{"date":"2018-09-12","close":1954.8944},{"date":"2018-09-13","close":1950.3898},{"date":"2018-09-14","close":1970.6595},{"date":"2018-09-17","close":1923.3638},{"date":"2018-09-18","close":1932.3724},{"date":"2018-09-19","close":1918.8594},{"date":"2018-09-20","close":1909.8507},{"date":"2018-09-21","close":1927.868},{"date":"2018-09-27","close":1898.5896},{"date":"2018-09-28","close":2092.2776},{"date":"2018-10-01","close":2044.9814},{"date":"2018-10-02","close":2004.4421},{"date":"2018-10-04","close":1952.642},{"date":"2018-10-05","close":1894.0853},{"date":"2018-10-08","close":1828.7721},{"date":"2018-10-10","close":1801.7458},{"date":"2018-10-11","close":1756.7023},{"date":"2018-10-12","close":1810.7545},{"date":"2018-10-15","close":1779.2241},{"date":"2018-10-16","close":1765.7109},{"date":"2018-10-17","close":1747.6936},{"date":"2018-10-18","close":1756.7023},{"date":"2018-10-19","close":1767.9633},{"date":"2018-10-22","close":1810.7545},{"date":"2018-10-23","close":1772.4674},{"date":"2018-10-24","close":2301.7305},{"date":"2018-10-25","close":2590.0098},{"date":"2018-10-26","close":2621.54},{"date":"2018-10-29","close":2292.7217},{"date":"2018-10-30","close":2315.2434},{"date":"2018-10-31","close":2621.54},{"date":"2018-11-01","close":2576.4968},{"date":"2018-11-02","close":2666.584},{"date":"2018-11-05","close":2499.9224},{"date":"2018-11-06","close":2621.54},{"date":"2018-11-07","close":2635.0535},{"date":"2018-11-08","close":2846.7585},{"date":"2018-11-09","close":2792.7061},{"date":"2018-11-12","close":2671.0884},{"date":"2018-11-13","close":2445.8699},{"date":"2018-11-14","close":2240.9214},{"date":"2018-11-15","close":2391.8176},{"date":"2018-11-16","close":2355.7827},{"date":"2018-11-19","close":2346.7737},{"date":"2018-11-20","close":2342.2698},{"date":"2018-11-21","close":2373.8},{"date":"2018-11-22","close":2252.1826},{"date":"2018-11-23","close":2148.582},{"date":"2018-11-26","close":2166.5996},{"date":"2018-11-27","close":2279.2085},{"date":"2018-11-28","close":2261.1912},{"date":"2018-11-29","close":2355.7827},{"date":"2018-11-30","close":2499.9224},{"date":"2018-12-03","close":2689.1057},{"date":"2018-12-04","close":2630.5491},{"date":"2018-12-05","close":2792.7061},{"date":"2018-12-06","close":2959.3674},{"date":"2018-12-07","close":2770.1843},{"date":"2018-12-10","close":2900.8108},{"date":"2018-12-11","close":2788.2017},{"date":"2018-12-12","close":2869.2805},{"date":"2018-12-13","close":2905.3152},{"date":"2018-12-14","close":3017.9243},{"date":"2018-12-17","close":2837.75},{"date":"2018-12-18","close":2639.5579},{"date":"2018-12-19","close":2567.488},{"date":"2018-12-20","close":2445.8699},{"date":"2018-12-21","close":2508.9312},{"date":"2018-12-24","close":2414.3394},{"date":"2018-12-26","close":2333.261},{"date":"2018-12-27","close":2387.3132},{"date":"2018-12-28","close":2351.2786},{"date":"2019-01-02","close":2481.905},{"date":"2019-01-03","close":2418.8438},{"date":"2019-01-04","close":2373.8},{"date":"2019-01-07","close":2432.3567},{"date":"2019-01-08","close":2333.261},{"date":"2019-01-09","close":2346.7737},{"date":"2019-01-10","close":2351.2786},{"date":"2019-01-11","close":2346.7737},{"date":"2019-01-14","close":2513.4355},{"date":"2019-01-15","close":2369.2957},{"date":"2019-01-16","close":2351.2786},{"date":"2019-01-17","close":2261.1912},{"date":"2019-01-18","close":2283.7129},{"date":"2019-01-21","close":2337.7654},{"date":"2019-01-22","close":2265.6953},{"date":"2019-01-23","close":2279.2085},{"date":"2019-01-24","close":2283.7129},{"date":"2019-01-25","close":2333.261},{"date":"2019-01-28","close":2364.7915},{"date":"2019-01-29","close":3071.9768},{"date":"2019-01-30","close":3049.4551},{"date":"2019-01-31","close":3035.9419},{"date":"2019-02-01","close":3026.9331},{"date":"2019-02-07","close":2968.3762},{"date":"2019-02-08","close":2864.7759},{"date":"2019-02-11","close":3058.4636},{"date":"2019-02-12","close":3026.9331},{"date":"2019-02-13","close":3346.7429},{"date":"2019-02-14","close":3279.1772},{"date":"2019-02-15","close":3094.4988},{"date":"2019-02-18","close":2941.3501},{"date":"2019-02-19","close":3013.4199},{"date":"2019-02-20","close":2860.2715},{"date":"2019-02-21","close":2783.6975},{"date":"2019-02-22","close":2765.6802},{"date":"2019-02-25","close":2671.0884},{"date":"2019-02-26","close":2711.6277},{"date":"2019-02-27","close":2765.6802},{"date":"2019-02-28","close":2590.0098},{"date":"2019-03-04","close":2581.001},{"date":"2019-03-05","close":2599.0183},{"date":"2019-03-06","close":2783.6975},{"date":"2019-03-07","close":2675.5928},{"date":"2019-03-08","close":2648.5664},{"date":"2019-03-11","close":2495.418},{"date":"2019-03-12","close":2531.4529},{"date":"2019-03-13","close":2472.8958},{"date":"2019-03-14","close":2635.0535},{"date":"2019-03-15","close":2792.7061},{"date":"2019-03-18","close":2761.1755},{"date":"2019-03-19","close":2761.1755},{"date":"2019-03-20","close":2698.1145},{"date":"2019-03-21","close":2648.5664},{"date":"2019-03-22","close":2590.0098},{"date":"2019-03-25","close":2517.9397},{"date":"2019-03-26","close":2562.9836},{"date":"2019-03-27","close":2630.5491},{"date":"2019-03-28","close":2445.8699},{"date":"2019-03-29","close":2409.8352},{"date":"2019-04-01","close":2477.4004},{"date":"2019-04-02","close":2702.6189},{"date":"2019-04-03","close":2765.6802},{"date":"2019-04-04","close":2531.4529},{"date":"2019-04-05","close":2432.3567},{"date":"2019-04-08","close":2369.2957},{"date":"2019-04-09","close":2418.8438},{"date":"2019-04-10","close":2382.8091},{"date":"2019-04-11","close":2409.8352},{"date":"2019-04-12","close":2436.8616},{"date":"2019-04-15","close":2436.8616},{"date":"2019-04-16","close":2432.3567},{"date":"2019-04-17","close":2463.8872},{"date":"2019-04-18","close":2450.3743},{"date":"2019-04-19","close":2441.3657},{"date":"2019-04-22","close":2445.8699},{"date":"2019-04-23","close":2477.4004},{"date":"2019-04-24","close":2490.9136},{"date":"2019-04-25","close":2418.8438},{"date":"2019-04-26","close":2427.8528},{"date":"2019-04-29","close":2477.4004},{"date":"2019-04-30","close":2445.8699},{"date":"2019-05-02","close":2409.8352},{"date":"2019-05-03","close":2400.8264},{"date":"2019-05-07","close":2355.7827},{"date":"2019-05-08","close":2355.7827},{"date":"2019-05-09","close":2301.7305},{"date":"2019-05-10","close":2324.2522},{"date":"2019-05-13","close":2315.2434},{"date":"2019-05-14","close":2319.7478},{"date":"2019-05-15","close":2369.2957},{"date":"2019-05-16","close":2495.418},{"date":"2019-05-17","close":2409.8352},{"date":"2019-05-20","close":2463.8872},{"date":"2019-05-21","close":2423.3484},{"date":"2019-05-22","close":2346.7737},{"date":"2019-05-23","close":2306.2346},{"date":"2019-05-24","close":2279.2085},{"date":"2019-05-27","close":2292.7217},{"date":"2019-05-28","close":2274.7043},{"date":"2019-05-29","close":2209.3911},{"date":"2019-05-30","close":2144.0776},{"date":"2019-05-31","close":2144.0776},{"date":"2019-06-03","close":2121.5557},{"date":"2019-06-04","close":2081.0166},{"date":"2019-06-05","close":2144.0776},{"date":"2019-06-07","close":2184.6172},{"date":"2019-06-10","close":2204.8865},{"date":"2019-06-11","close":2229.6606},{"date":"2019-06-12","close":2202.6343},{"date":"2019-06-13","close":2184.6172},{"date":"2019-06-14","close":2245.4258},{"date":"2019-06-17","close":2247.678},{"date":"2019-06-18","close":2220.6514},{"date":"2019-06-19","close":2328.7563},{"date":"2019-06-20","close":2306.2346},{"date":"2019-06-21","close":2252.1826},{"date":"2019-06-24","close":2207.1387},{"date":"2019-06-25","close":2209.3911},{"date":"2019-06-26","close":2202.6343},{"date":"2019-06-27","close":2157.5908},{"date":"2019-06-28","close":2126.0605},{"date":"2019-07-01","close":2101.2864},{"date":"2019-07-02","close":2099.0342},{"date":"2019-07-03","close":2085.5208},{"date":"2019-07-04","close":2092.2776},{"date":"2019-07-05","close":2099.0342},{"date":"2019-07-08","close":2008.947},{"date":"2019-07-09","close":2002.1903},{"date":"2019-07-10","close":1995.4337},{"date":"2019-07-11","close":1961.6509},{"date":"2019-07-12","close":1921.1115},{"date":"2019-07-15","close":1887.3289},{"date":"2019-07-16","close":1878.3199},{"date":"2019-07-17","close":1815.259},{"date":"2019-07-18","close":1824.2677},{"date":"2019-07-19","close":1855.7983},{"date":"2019-07-22","close":1869.3113},{"date":"2019-07-23","close":1869.3113},{"date":"2019-07-24","close":1831.0243},{"date":"2019-07-25","close":1815.259},{"date":"2019-07-26","close":1772.4674},{"date":"2019-07-29","close":1675.6237},{"date":"2019-07-30","close":1635.0845},{"date":"2019-07-31","close":1635.0845},{"date":"2019-08-01","close":1644.0931},{"date":"2019-08-02","close":1646.3452},{"date":"2019-08-05","close":1531.484},{"date":"2019-08-06","close":1441.3967},{"date":"2019-08-07","close":1551.7535},{"date":"2019-08-08","close":1608.0582},{"date":"2019-08-09","close":1635.0845},{"date":"2019-08-12","close":1680.1279},{"date":"2019-08-13","close":1677.8757},{"date":"2019-08-14","close":1671.1194},{"date":"2019-08-16","close":1621.5713},{"date":"2019-08-19","close":1617.0669},{"date":"2019-08-20","close":1617.0669},{"date":"2019-08-21","close":1666.615},{"date":"2019-08-22","close":1639.5886},{"date":"2019-08-23","close":1644.0931},{"date":"2019-08-26","close":1644.0931},{"date":"2019-08-27","close":1630.58},{"date":"2019-08-28","close":1608.0582},{"date":"2019-08-29","close":1635.0845},{"date":"2019-08-30","close":1684.6323},{"date":"2019-09-02","close":1761.2067},{"date":"2019-09-03","close":1736.4325},{"date":"2019-09-04","close":1754.4502},{"date":"2019-09-05","close":1776.9719},{"date":"2019-09-06","close":1776.9719},{"date":"2019-09-09","close":1774.7197},{"date":"2019-09-10","close":1765.7109},{"date":"2019-09-11","close":1776.9719},{"date":"2019-09-16","close":1831.0243},{"date":"2019-09-17","close":1810.7545},{"date":"2019-09-18","close":1815.259},{"date":"2019-09-19","close":1826.52},{"date":"2019-09-20","close":1835.5286},{"date":"2019-09-23","close":1846.7894},{"date":"2019-09-24","close":1862.5548},{"date":"2019-09-25","close":1824.2677},{"date":"2019-09-26","close":1803.998},{"date":"2019-09-27","close":1781.4762},{"date":"2019-09-30","close":1743.1891},{"date":"2019-10-01","close":1772.4674},{"date":"2019-10-02","close":1738.6848},{"date":"2019-10-04","close":1680.1279},{"date":"2019-10-07","close":1650.8496},{"date":"2019-10-08","close":1630.58},{"date":"2019-10-10","close":1659.8583},{"date":"2019-10-11","close":1632.8323},{"date":"2019-10-14","close":1668.8671},{"date":"2019-10-15","close":1675.6237},{"date":"2019-10-16","close":1684.6323},{"date":"2019-10-17","close":1684.6323},{"date":"2019-10-18","close":1686.8846},{"date":"2019-10-21","close":1682.3801},{"date":"2019-10-22","close":1677.8757},{"date":"2019-10-23","close":1621.5713},{"date":"2019-10-24","close":1648.5975},{"date":"2019-10-25","close":1666.615},{"date":"2019-10-28","close":1653.1018},{"date":"2019-10-29","close":1628.3279},{"date":"2019-10-30","close":1664.3628},{"date":"2019-10-31","close":1666.615},{"date":"2019-11-01","close":1664.3628},{"date":"2019-11-04","close":1594.545},{"date":"2019-11-05","close":1617.0669},{"date":"2019-11-06","close":1592.293},{"date":"2019-11-07","close":1612.5627},{"date":"2019-11-08","close":1614.8147},{"date":"2019-11-11","close":1675.6237},{"date":"2019-11-12","close":1659.8583},{"date":"2019-11-13","close":1673.3715},{"date":"2019-11-14","close":1666.615},{"date":"2019-11-15","close":1648.5975},{"date":"2019-11-18","close":1659.8583},{"date":"2019-11-19","close":1653.1018},{"date":"2019-11-20","close":1605.806},{"date":"2019-11-21","close":1630.58},{"date":"2019-11-22","close":1587.7885},{"date":"2019-11-25","close":1653.1018},{"date":"2019-11-26","close":1644.0931},{"date":"2019-11-27","close":1628.3279},{"date":"2019-11-28","close":1648.5975},{"date":"2019-11-29","close":1630.58},{"date":"2019-12-02","close":1632.8323},{"date":"2019-12-03","close":1621.5713},{"date":"2019-12-04","close":1612.5627},{"date":"2019-12-05","close":1610.3103},{"date":"2019-12-06","close":1623.8235},{"date":"2019-12-09","close":1623.8235},{"date":"2019-12-10","close":1569.7712},{"date":"2019-12-11","close":1578.7799},{"date":"2019-12-12","close":1542.7449},{"date":"2019-12-13","close":1542.7449},{"date":"2019-12-16","close":1551.7535},{"date":"2019-12-17","close":1551.7535},{"date":"2019-12-18","close":1547.2494},{"date":"2019-12-19","close":1563.0145},{"date":"2019-12-20","close":1563.0145},{"date":"2019-12-23","close":1563.0145},{"date":"2019-12-24","close":1563.0145},{"date":"2019-12-26","close":1563.0145},{"date":"2019-12-27","close":1560.7625},{"date":"2019-12-30","close":1558.5101},{"date":"2020-01-02","close":1563.0145},{"date":"2020-01-03","close":1558.5101},{"date":"2020-01-06","close":1522.4753},{"date":"2020-01-07","close":1511.2144},{"date":"2020-01-08","close":1468.4229},{"date":"2020-01-09","close":1499.9534},{"date":"2020-01-10","close":1470.675},{"date":"2020-01-13","close":1524.7275},{"date":"2020-01-14","close":1535.9884},{"date":"2020-01-15","close":1504.4578},{"date":"2020-01-16","close":1563.0145},{"date":"2020-01-17","close":1558.5101},{"date":"2020-01-20","close":1569.7712},{"date":"2020-01-21","close":1517.9709},{"date":"2020-01-22","close":1472.9272},{"date":"2020-01-23","close":1484.1881},{"date":"2020-01-28","close":1470.675},{"date":"2020-01-29","close":1484.1881},{"date":"2020-01-30","close":1488.6924},{"date":"2020-01-31","close":1432.3879},{"date":"2020-02-03","close":1412.1184},{"date":"2020-02-04","close":1430.1357},{"date":"2020-02-05","close":1472.9272},{"date":"2020-02-06","close":1499.9534},{"date":"2020-02-07","close":1511.2144},{"date":"2020-02-10","close":1623.8235},{"date":"2020-02-11","close":1641.8411},{"date":"2020-02-12","close":1664.3628},{"date":"2020-02-13","close":1671.1194},{"date":"2020-02-14","close":1653.1018},{"date":"2020-02-17","close":1639.5886},{"date":"2020-02-18","close":1716.163},{"date":"2020-02-19","close":1740.9369},{"date":"2020-02-20","close":1720.6672},{"date":"2020-02-21","close":1765.7109},{"date":"2020-02-24","close":1707.1542},{"date":"2020-02-25","close":1736.4325},{"date":"2020-02-26","close":1743.1891},{"date":"2020-02-27","close":1740.9369},{"date":"2020-02-28","close":1738.6848},{"date":"2020-03-02","close":1740.9369},{"date":"2020-03-03","close":1727.4238},{"date":"2020-03-04","close":1740.9369},{"date":"2020-03-05","close":1727.4238},{"date":"2020-03-06","close":1666.615},{"date":"2020-03-09","close":1666.615},{"date":"2020-03-10","close":1592.293},{"date":"2020-03-11","close":1554.0059},{"date":"2020-03-12","close":1554.0059},{"date":"2020-03-13","close":1405.3618},{"date":"2020-03-16","close":1414.3706},{"date":"2020-03-17","close":1285.9962},{"date":"2020-03-18","close":1200.4132},{"date":"2020-03-19","close":896.3687},{"date":"2020-03-20","close":1022.4907},{"date":"2020-03-23","close":1020.2386},{"date":"2020-03-24","close":1103.5693},{"date":"2020-03-25","close":1195.9088},{"date":"2020-03-26","close":1225.1871},{"date":"2020-03-27","close":1231.9436},{"date":"2020-03-30","close":1306.2659},{"date":"2020-03-31","close":1310.77},{"date":"2020-04-01","close":1240.9525},{"date":"2020-04-02","close":1234.196},{"date":"2020-04-03","close":1207.1697},{"date":"2020-04-06","close":1209.4219},{"date":"2020-04-07","close":1281.4918},{"date":"2020-04-08","close":1328.7876},{"date":"2020-04-09","close":1389.5966},{"date":"2020-04-10","close":1349.0573},{"date":"2020-04-13","close":1304.0135},{"date":"2020-04-14","close":1252.2133},{"date":"2020-04-16","close":1229.6915},{"date":"2020-04-17","close":1292.7528},{"date":"2020-04-20","close":1295.0049},{"date":"2020-04-21","close":1295.0049},{"date":"2020-04-22","close":1274.7351},{"date":"2020-04-23","close":1292.7528},{"date":"2020-04-24","close":1283.744},{"date":"2020-04-27","close":1306.2659},{"date":"2020-04-28","close":1313.0223},{"date":"2020-04-29","close":1315.2745},{"date":"2020-05-04","close":1306.2659},{"date":"2020-05-06","close":1297.2572},{"date":"2020-05-07","close":1301.7615},{"date":"2020-05-08","close":1313.0223},{"date":"2020-05-11","close":1319.7789},{"date":"2020-05-12","close":1317.5267},{"date":"2020-05-13","close":1299.5092},{"date":"2020-05-14","close":1295.0049},{"date":"2020-05-15","close":1346.8051},{"date":"2020-05-18","close":1367.0747},{"date":"2020-05-19","close":1367.0747},{"date":"2020-05-20","close":1450.4054},{"date":"2020-05-21","close":1583.2843},{"date":"2020-05-22","close":1502.2056},{"date":"2020-05-25","close":1493.1969},{"date":"2020-05-26","close":1495.449},{"date":"2020-05-27","close":1504.4578},{"date":"2020-05-28","close":1430.1357},{"date":"2020-05-29","close":1427.8837},{"date":"2020-06-01","close":1504.4578},{"date":"2020-06-02","close":1535.9884},{"date":"2020-06-03","close":1576.5277},{"date":"2020-06-04","close":1542.7449},{"date":"2020-06-05","close":1542.7449},{"date":"2020-06-08","close":1504.4578},{"date":"2020-06-09","close":1538.2406},{"date":"2020-06-10","close":1567.5189},{"date":"2020-06-11","close":1540.4929},{"date":"2020-06-12","close":1479.6837},{"date":"2020-06-15","close":1362.5703},{"date":"2020-06-16","close":1477.4316},{"date":"2020-06-17","close":1495.449},{"date":"2020-06-18","close":1472.9272},{"date":"2020-06-19","close":1470.675},{"date":"2020-06-22","close":1452.6576},{"date":"2020-06-23","close":1466.1707},{"date":"2020-06-24","close":1457.162},{"date":"2020-06-25","close":1425.6313},{"date":"2020-06-26","close":1421.1271},{"date":"2020-06-29","close":1353.5615},{"date":"2020-06-30","close":1360.3182},{"date":"2020-07-01","close":1389.5966},{"date":"2020-07-02","close":1421.1271},{"date":"2020-07-03","close":1421.1271},{"date":"2020-07-06","close":1407.6139},{"date":"2020-07-07","close":1418.875},{"date":"2020-07-08","close":1439.1444},{"date":"2020-07-09","close":1434.6403},{"date":"2020-07-10","close":1452.6576},{"date":"2020-07-13","close":1486.4404},{"date":"2020-07-14","close":1567.5189},{"date":"2020-07-15","close":1549.5016},{"date":"2020-07-16","close":1563.0145},{"date":"2020-07-17","close":1565.2667},{"date":"2020-07-20","close":1578.7799},{"date":"2020-07-21","close":1608.0582},{"date":"2020-07-22","close":1626.0757},{"date":"2020-07-23","close":1623.8235},{"date":"2020-07-24","close":1635.0845},{"date":"2020-07-27","close":1644.0931},{"date":"2020-07-28","close":1626.0757},{"date":"2020-07-29","close":1641.8411},{"date":"2020-07-30","close":1574.2755},{"date":"2020-07-31","close":1551.7535},{"date":"2020-08-03","close":1488.6924},{"date":"2020-08-04","close":1488.6924},{"date":"2020-08-05","close":1506.71},{"date":"2020-08-06","close":1475.1793},{"date":"2020-08-07","close":1526.9797},{"date":"2020-08-10","close":1549.5016},{"date":"2020-08-11","close":1540.4929},{"date":"2020-08-12","close":1567.5189},{"date":"2020-08-13","close":1563.0145},{"date":"2020-08-14","close":1558.5101},{"date":"2020-08-18","close":1542.7449},{"date":"2020-08-19","close":1594.545},{"date":"2020-08-20","close":1524.7275},{"date":"2020-08-21","close":1513.4666},{"date":"2020-08-24","close":1486.4404},{"date":"2020-08-25","close":1511.2144},{"date":"2020-08-26","close":1522.4753},{"date":"2020-08-27","close":1544.9972},{"date":"2020-08-28","close":1576.5277},{"date":"2020-08-31","close":1554.0059},{"date":"2020-09-01","close":1560.7625},{"date":"2020-09-02","close":1549.5016},{"date":"2020-09-03","close":1824.2677},{"date":"2020-09-04","close":1794.9893},{"date":"2020-09-07","close":1797.2417},{"date":"2020-09-08","close":1783.7285},{"date":"2020-09-09","close":1806.2502},{"date":"2020-09-10","close":1803.998},{"date":"2020-09-11","close":1835.5286},{"date":"2020-09-14","close":1813.007},{"date":"2020-09-15","close":1772.4674},{"date":"2020-09-16","close":1797.2417},{"date":"2020-09-17","close":1781.4762},{"date":"2020-09-18","close":1729.676},{"date":"2020-09-21","close":1734.1804},{"date":"2020-09-22","close":1734.1804},{"date":"2020-09-23","close":1745.4414},{"date":"2020-09-24","close":1689.1367},{"date":"2020-09-25","close":1716.163},{"date":"2020-09-28","close":1718.415},{"date":"2020-09-29","close":1711.6586},{"date":"2020-10-05","close":1756.7023},{"date":"2020-10-06","close":1738.6848},{"date":"2020-10-07","close":1756.7023},{"date":"2020-10-08","close":1756.7023},{"date":"2020-10-12","close":1756.7023},{"date":"2020-10-13","close":1752.1979},{"date":"2020-10-14","close":1752.1979},{"date":"2020-10-15","close":1725.1716},{"date":"2020-10-16","close":1864.807},{"date":"2020-10-19","close":1954.8944},{"date":"2020-10-20","close":1921.1115},{"date":"2020-10-21","close":1914.355},{"date":"2020-10-22","close":1923.3638},{"date":"2020-10-23","close":1921.1115},{"date":"2020-10-26","close":1855.7983},{"date":"2020-10-27","close":1824.2677},{"date":"2020-10-28","close":1869.3113},{"date":"2020-10-29","close":1824.2677},{"date":"2020-10-30","close":1822.0156},{"date":"2020-11-02","close":1842.2853},{"date":"2020-11-03","close":1828.7721},{"date":"2020-11-04","close":1817.5111},{"date":"2020-11-05","close":1799.4938},{"date":"2020-11-06","close":1783.7285},{"date":"2020-11-09","close":1806.2502},{"date":"2020-11-10","close":1873.8157},{"date":"2020-11-11","close":1900.8419},{"date":"2020-11-12","close":1891.833},{"date":"2020-11-13","close":1889.5812},{"date":"2020-11-16","close":1891.833},{"date":"2020-11-17","close":1984.1727},{"date":"2020-11-18","close":2110.2949},{"date":"2020-11-19","close":2157.5908},{"date":"2020-11-20","close":2117.0513},{"date":"2020-11-23","close":2195.8779},{"date":"2020-11-24","close":2229.6606},{"date":"2020-11-25","close":2180.1125},{"date":"2020-11-26","close":2117.0513},{"date":"2020-11-27","close":2114.7991},{"date":"2020-11-30","close":2114.7991},{"date":"2020-12-01","close":2040.4773},{"date":"2020-12-02","close":2072.0076},{"date":"2020-12-03","close":2069.7554},{"date":"2020-12-04","close":2085.5208},{"date":"2020-12-07","close":2297.2261},{"date":"2020-12-08","close":2274.7043},{"date":"2020-12-09","close":2274.7043},{"date":"2020-12-10","close":2274.7043},{"date":"2020-12-11","close":2274.7043},{"date":"2020-12-14","close":2270.1997},{"date":"2020-12-15","close":2252.1826},{"date":"2020-12-16","close":2252.1826},{"date":"2020-12-17","close":2252.1826},{"date":"2020-12-18","close":2270.1997},{"date":"2020-12-21","close":2333.261},{"date":"2020-12-22","close":2279.2085},{"date":"2020-12-23","close":2382.8091},{"date":"2020-12-24","close":2378.3047},{"date":"2020-12-28","close":2459.3831},{"date":"2020-12-29","close":2762.2178},{"date":"2020-12-30","close":2780.5713},{"date":"2021-01-04","close":2766.8059},{"date":"2021-01-05","close":2656.6843},{"date":"2021-01-06","close":2702.5686},{"date":"2021-01-07","close":2670.4495},{"date":"2021-01-08","close":2789.7483},{"date":"2021-01-11","close":2748.4524},{"date":"2021-01-12","close":2743.864},{"date":"2021-01-13","close":2697.98},{"date":"2021-01-14","close":2661.2729},{"date":"2021-01-15","close":2652.0962},{"date":"2021-01-18","close":2560.3279},{"date":"2021-01-19","close":2509.8552},{"date":"2021-01-20","close":2546.5627},{"date":"2021-01-21","close":2564.9163},{"date":"2021-01-22","close":2564.9163},{"date":"2021-01-25","close":2587.8584},{"date":"2021-01-26","close":2633.7427},{"date":"2021-01-27","close":2574.0933},{"date":"2021-01-28","close":2477.7366},{"date":"2021-01-29","close":2340.0847},{"date":"2021-02-01","close":2385.9688},{"date":"2021-02-02","close":2523.6206},{"date":"2021-02-03","close":2560.3279},{"date":"2021-02-04","close":2528.2092},{"date":"2021-02-05","close":2500.6787},{"date":"2021-02-08","close":2523.6206},{"date":"2021-02-09","close":2647.5076},{"date":"2021-02-10","close":2734.6873},{"date":"2021-02-15","close":2702.5686},{"date":"2021-02-16","close":2697.98},{"date":"2021-02-17","close":2684.2148},{"date":"2021-02-18","close":2661.2729},{"date":"2021-02-19","close":2656.6843},{"date":"2021-02-22","close":2629.1541},{"date":"2021-02-23","close":2583.2698},{"date":"2021-02-24","close":2537.3857},{"date":"2021-02-25","close":2537.3857},{"date":"2021-02-26","close":2546.5627},{"date":"2021-03-02","close":2840.2205},{"date":"2021-03-03","close":2808.1016},{"date":"2021-03-04","close":2753.0408},{"date":"2021-03-05","close":2794.3364},{"date":"2021-03-08","close":2711.7454},{"date":"2021-03-09","close":2780.5713},{"date":"2021-03-10","close":2853.9856},{"date":"2021-03-11","close":3028.345},{"date":"2021-03-12","close":3074.2288},{"date":"2021-03-15","close":3060.4636},{"date":"2021-03-16","close":3065.052},{"date":"2021-03-17","close":3019.168},{"date":"2021-03-18","close":2991.6377},{"date":"2021-03-19","close":3037.5217},{"date":"2021-03-22","close":3133.8782},{"date":"2021-03-23","close":3092.5825},{"date":"2021-03-24","close":3046.6982},{"date":"2021-03-25","close":3046.6982},{"date":"2021-03-26","close":3051.2869},{"date":"2021-03-29","close":3060.4636},{"date":"2021-03-30","close":3087.9944},{"date":"2021-03-31","close":3317.4143},{"date":"2021-04-01","close":3611.0718},{"date":"2021-04-02","close":3615.6604},{"date":"2021-04-05","close":3624.8372},{"date":"2021-04-06","close":3606.4836},{"date":"2021-04-07","close":3946.0251},{"date":"2021-04-08","close":4244.271},{"date":"2021-04-09","close":4193.7988},{"date":"2021-04-12","close":4276.3906},{"date":"2021-04-13","close":4294.7441},{"date":"2021-04-14","close":4239.6831},{"date":"2021-04-15","close":4317.686},{"date":"2021-04-16","close":4817.8213},{"date":"2021-04-19","close":5506.0815},{"date":"2021-04-20","close":5047.2412},{"date":"2021-04-21","close":5139.0093},{"date":"2021-04-22","close":5937.3916},{"date":"2021-04-23","close":5551.9658},{"date":"2021-04-26","close":5184.8936},{"date":"2021-04-27","close":5148.1865},{"date":"2021-04-28","close":5139.0093},{"date":"2021-04-29","close":5184.8936},{"date":"2021-04-30","close":5074.7715},{"date":"2021-05-03","close":5139.0093},{"date":"2021-05-04","close":5038.064},{"date":"2021-05-06","close":5120.6558},{"date":"2021-05-07","close":5129.8325},{"date":"2021-05-10","close":5331.7227},{"date":"2021-05-11","close":5570.3193},{"date":"2021-05-12","close":5120.6558},{"date":"2021-05-13","close":4955.4731},{"date":"2021-05-14","close":4570.0479},{"date":"2021-05-17","close":4060.7351},{"date":"2021-05-18","close":3941.4368},{"date":"2021-05-20","close":3826.7266},{"date":"2021-05-21","close":3872.6108},{"date":"2021-05-24","close":3739.5471},{"date":"2021-05-25","close":3872.6108},{"date":"2021-05-26","close":3964.3784},{"date":"2021-05-27","close":3840.4917},{"date":"2021-05-28","close":3845.0803},{"date":"2021-05-31","close":3858.8455},{"date":"2021-06-01","close":3909.3179},{"date":"2021-06-02","close":3790.0195},{"date":"2021-06-03","close":3790.0195},{"date":"2021-06-04","close":3776.2542},{"date":"2021-06-07","close":3734.9587},{"date":"2021-06-08","close":3679.8979},{"date":"2021-06-09","close":3684.4863},{"date":"2021-06-10","close":3693.6633},{"date":"2021-06-11","close":3817.5498},{"date":"2021-06-14","close":3826.7266},{"date":"2021-06-15","close":3826.7266},{"date":"2021-06-16","close":3868.022},{"date":"2021-06-17","close":3913.9062},{"date":"2021-06-18","close":3780.8428},{"date":"2021-06-21","close":3822.1384},{"date":"2021-06-22","close":3808.373},{"date":"2021-06-23","close":3812.9617},{"date":"2021-06-24","close":3780.8428},{"date":"2021-06-25","close":3776.2542},{"date":"2021-06-28","close":3730.3704},{"date":"2021-06-29","close":3734.9587},{"date":"2021-06-30","close":3776.2542},{"date":"2021-07-01","close":3900.1411},{"date":"2021-07-02","close":3890.9646},{"date":"2021-07-05","close":3822.1384},{"date":"2021-07-06","close":3771.666},{"date":"2021-07-07","close":3780.8428},{"date":"2021-07-08","close":3946.0251},{"date":"2021-07-09","close":3808.373},{"date":"2021-07-12","close":3831.3152},{"date":"2021-07-13","close":3909.3179},{"date":"2021-07-14","close":3909.3179},{"date":"2021-07-15","close":3909.3179},{"date":"2021-07-16","close":3835.9036},{"date":"2021-07-19","close":3817.5498},{"date":"2021-07-20","close":4037.7937},{"date":"2021-07-21","close":3991.9089},{"date":"2021-07-22","close":3877.1992},{"date":"2021-07-23","close":3913.9062},{"date":"2021-07-26","close":4019.4395},{"date":"2021-07-27","close":4060.7351},{"date":"2021-07-28","close":3918.4949},{"date":"2021-07-29","close":4046.97},{"date":"2021-07-30","close":4170.8569},{"date":"2021-08-02","close":4313.0972},{"date":"2021-08-03","close":4143.3267},{"date":"2021-08-04","close":4280.979},{"date":"2021-08-05","close":4285.5669},{"date":"2021-08-06","close":4285.5669},{"date":"2021-08-09","close":4212.1528},{"date":"2021-08-10","close":4143.3267},{"date":"2021-08-11","close":4074.5007},{"date":"2021-08-12","close":3936.8484},{"date":"2021-08-13","close":4005.6741},{"date":"2021-08-17","close":4253.4482},{"date":"2021-08-18","close":4354.3931},{"date":"2021-08-19","close":4235.0942},{"date":"2021-08-20","close":4056.1467},{"date":"2021-08-23","close":4056.1467},{"date":"2021-08-24","close":4161.6797},{"date":"2021-08-25","close":4074.5007},{"date":"2021-08-26","close":4290.1558},{"date":"2021-08-27","close":4290.1558},{"date":"2021-08-30","close":4349.8047},{"date":"2021-08-31","close":4285.5669},{"date":"2021-09-01","close":4404.8652},{"date":"2021-09-02","close":4414.0425},{"date":"2021-09-03","close":4404.8652},{"date":"2021-09-06","close":4414.0425},{"date":"2021-09-07","close":4469.103},{"date":"2021-09-08","close":4336.0391},{"date":"2021-09-09","close":4418.6299},{"date":"2021-09-10","close":4524.1631},{"date":"2021-09-13","close":5019.7104},{"date":"2021-09-14","close":4927.9429},{"date":"2021-09-15","close":4744.4067},{"date":"2021-09-16","close":4634.2856},{"date":"2021-09-17","close":4547.106},{"date":"2021-09-23","close":4313.0972},{"date":"2021-09-24","close":4423.2192},{"date":"2021-09-27","close":4450.75},{"date":"2021-09-28","close":4363.5698},{"date":"2021-09-29","close":4248.8594},{"date":"2021-09-30","close":4166.2681},{"date":"2021-10-01","close":3991.9089},{"date":"2021-10-05","close":3817.5498},{"date":"2021-10-06","close":3656.9558},{"date":"2021-10-07","close":3822.1384},{"date":"2021-10-08","close":3868.022},{"date":"2021-10-12","close":3817.5498},{"date":"2021-10-13","close":3872.6108},{"date":"2021-10-14","close":3964.3784},{"date":"2021-10-15","close":4404.8652},{"date":"2021-10-18","close":4294.7441},{"date":"2021-10-19","close":4244.271},{"date":"2021-10-20","close":4253.4482},{"date":"2021-10-21","close":4235.0942},{"date":"2021-10-22","close":4193.7988},{"date":"2021-10-25","close":4198.3872},{"date":"2021-10-26","close":4198.3872},{"date":"2021-10-27","close":4111.207},{"date":"2021-10-28","close":4111.207},{"date":"2021-10-29","close":4069.9119},{"date":"2021-11-01","close":3946.0251},{"date":"2021-11-02","close":4074.5007},{"date":"2021-11-03","close":4046.97},{"date":"2021-11-04","close":4051.5588},{"date":"2021-11-05","close":3982.7327},{"date":"2021-11-08","close":3900.1411},{"date":"2021-11-09","close":3900.1411},{"date":"2021-11-10","close":3826.7266},{"date":"2021-11-11","close":3771.666},{"date":"2021-11-12","close":4074.5007},{"date":"2021-11-15","close":4037.7937},{"date":"2021-11-16","close":4097.4419},{"date":"2021-11-17","close":4143.3267},{"date":"2021-11-18","close":4152.5029},{"date":"2021-11-19","close":4124.9727},{"date":"2021-11-22","close":4083.677},{"date":"2021-11-23","close":3968.9675},{"date":"2021-11-24","close":3964.3784},{"date":"2021-11-25","close":3991.9089},{"date":"2021-11-26","close":4019.4395},{"date":"2021-11-29","close":3946.0251},{"date":"2021-11-30","close":3913.9062},{"date":"2021-12-01","close":3890.9646},{"date":"2021-12-02","close":4005.6741},{"date":"2021-12-03","close":4042.3818},{"date":"2021-12-06","close":4065.324},{"date":"2021-12-07","close":4037.7937},{"date":"2021-12-08","close":4019.4395},{"date":"2021-12-09","close":4046.97},{"date":"2021-12-10","close":4143.3267},{"date":"2021-12-13","close":4129.561},{"date":"2021-12-14","close":4134.1494},{"date":"2021-12-15","close":4037.7937},{"date":"2021-12-16","close":4046.97},{"date":"2021-12-17","close":4019.4395},{"date":"2021-12-20","close":3932.26},{"date":"2021-12-21","close":3932.26},{"date":"2021-12-22","close":3932.26},{"date":"2021-12-23","close":3900.1411},{"date":"2021-12-24","close":3913.9062},{"date":"2021-12-27","close":3941.4368},{"date":"2021-12-28","close":4152.5029},{"date":"2021-12-29","close":4184.981},{"date":"2021-12-30","close":4240.6572},{"date":"2022-01-03","close":4575.0},{"date":"2022-01-04","close":4268.4946},{"date":"2022-01-05","close":4389.1265},{"date":"2022-01-06","close":4514.3975},{"date":"2022-01-07","close":4519.0371},{"date":"2022-01-10","close":4532.9561},{"date":"2022-01-11","close":4361.2881},{"date":"2022-01-12","close":4454.0815},{"date":"2022-01-13","close":4500.479},{"date":"2022-01-14","close":4389.1265},{"date":"2022-01-17","close":4324.1714},{"date":"2022-01-18","close":4356.6484},{"date":"2022-01-19","close":4342.73},{"date":"2022-01-20","close":4389.1265},{"date":"2022-01-21","close":4379.8477},{"date":"2022-01-24","close":4259.2163},{"date":"2022-01-25","close":4171.062},{"date":"2022-01-26","close":4171.062},{"date":"2022-01-27","close":4147.8633},{"date":"2022-01-28","close":4254.5757},{"date":"2022-02-03","close":4314.8916},{"date":"2022-02-04","close":4338.0903},{"date":"2022-02-07","close":4393.7666},{"date":"2022-02-08","close":4393.7666},{"date":"2022-02-09","close":4393.7666},{"date":"2022-02-10","close":4454.0815},{"date":"2022-02-11","close":4416.9644},{"date":"2022-02-14","close":4254.5757},{"date":"2022-02-15","close":4263.855},{"date":"2022-02-16","close":4300.9731},{"date":"2022-02-17","close":4314.8916},{"date":"2022-02-18","close":4314.8916},{"date":"2022-02-21","close":4314.8916},{"date":"2022-02-22","close":4314.8916},{"date":"2022-02-23","close":4314.8916},{"date":"2022-02-24","close":4124.6655},{"date":"2022-02-25","close":4194.2603},{"date":"2022-02-28","close":4194.2603},{"date":"2022-03-02","close":4245.2969},{"date":"2022-03-03","close":4356.6484},{"date":"2022-03-04","close":4356.6484},{"date":"2022-03-07","close":4198.8999},{"date":"2022-03-08","close":4133.9448},{"date":"2022-03-10","close":4133.9448},{"date":"2022-03-11","close":4147.8633},{"date":"2022-03-14","close":4110.7466},{"date":"2022-03-15","close":4082.9087},{"date":"2022-03-16","close":4027.2327},{"date":"2022-03-17","close":4059.71},{"date":"2022-03-18","close":4124.6655},{"date":"2022-03-21","close":4124.6655},{"date":"2022-03-22","close":4166.4229},{"date":"2022-03-23","close":4161.7822},{"date":"2022-03-24","close":4184.981},{"date":"2022-03-25","close":4184.981},{"date":"2022-03-28","close":4189.6211},{"date":"2022-03-29","close":4194.2603},{"date":"2022-03-30","close":4175.7017},{"date":"2022-03-31","close":4184.981},{"date":"2022-04-01","close":4194.2603},{"date":"2022-04-04","close":4319.5312},{"date":"2022-04-05","close":4319.5312},{"date":"2022-04-06","close":4324.1714},{"date":"2022-04-07","close":4245.2969},{"date":"2022-04-08","close":4259.2163},{"date":"2022-04-11","close":4212.8188},{"date":"2022-04-12","close":4189.6211},{"date":"2022-04-13","close":4240.6572},{"date":"2022-04-14","close":4236.0171},{"date":"2022-04-15","close":4384.4863},{"date":"2022-04-18","close":4495.8389},{"date":"2022-04-19","close":4505.1182},{"date":"2022-04-20","close":4546.875},{"date":"2022-04-21","close":4625.7495},{"date":"2022-04-22","close":4583.9927},{"date":"2022-04-25","close":4421.604},{"date":"2022-04-26","close":4477.2803},{"date":"2022-04-27","close":4454.0815},{"date":"2022-04-28","close":4430.8838},{"date":"2022-04-29","close":4426.2437},{"date":"2022-05-02","close":4393.7666},{"date":"2022-05-03","close":4412.3247},{"date":"2022-05-04","close":4356.6484},{"date":"2022-05-06","close":4342.73},{"date":"2022-05-09","close":4670.0},{"date":"2022-05-10","close":4347.3691},{"date":"2022-05-11","close":4352.0093},{"date":"2022-05-12","close":4333.4502},{"date":"2022-05-13","close":4305.6123},{"date":"2022-05-16","close":4305.6123},{"date":"2022-05-17","close":4347.3691},{"date":"2022-05-18","close":4347.3691},{"date":"2022-05-19","close":4300.9731},{"date":"2022-05-20","close":4249.936},{"date":"2022-05-23","close":4240.6572},{"date":"2022-05-24","close":4175.7017},{"date":"2022-05-25","close":4124.6655},{"date":"2022-05-26","close":4106.1064},{"date":"2022-05-27","close":4161.7822},{"date":"2022-05-30","close":4171.062},{"date":"2022-05-31","close":4166.4229},{"date":"2022-06-02","close":4171.062},{"date":"2022-06-03","close":4203.54},{"date":"2022-06-07","close":4175.7017},{"date":"2022-06-08","close":4147.8633},{"date":"2022-06-09","close":4129.3047},{"date":"2022-06-10","close":4036.5115},{"date":"2022-06-13","close":3850.9248},{"date":"2022-06-14","close":3823.0869},{"date":"2022-06-15","close":3665.3381},{"date":"2022-06-16","close":3730.2932},{"date":"2022-06-17","close":3544.7068},{"date":"2022-06-20","close":3326.6423},{"date":"2022-06-21","close":3345.2009},{"date":"2022-06-22","close":3154.9746},{"date":"2022-06-23","close":3108.5779},{"date":"2022-06-24","close":3182.8127},{"date":"2022-06-27","close":3414.7961},{"date":"2022-06-28","close":3442.6343},{"date":"2022-06-29","close":3433.3547},{"date":"2022-06-30","close":3215.2903},{"date":"2022-07-01","close":3038.9827},{"date":"2022-07-04","close":3071.4607},{"date":"2022-07-05","close":3117.8572},{"date":"2022-07-06","close":2969.3879},{"date":"2022-07-07","close":3048.2622},{"date":"2022-07-08","close":3141.0557},{"date":"2022-07-11","close":3159.6143},{"date":"2022-07-12","close":3173.5334},{"date":"2022-07-13","close":3266.3267},{"date":"2022-07-14","close":3377.6785},{"date":"2022-07-15","close":3363.7598},{"date":"2022-07-18","close":3354.4805},{"date":"2022-07-19","close":3331.282},{"date":"2022-07-20","close":3345.2009},{"date":"2022-07-21","close":3340.5613},{"date":"2022-07-22","close":3340.5613},{"date":"2022-07-25","close":3340.5613},{"date":"2022-07-26","close":3340.5613},{"date":"2022-07-27","close":3377.6785},{"date":"2022-07-28","close":3428.7151},{"date":"2022-07-29","close":3433.3547},{"date":"2022-08-01","close":3424.0754},{"date":"2022-08-02","close":3331.282},{"date":"2022-08-03","close":3414.7961},{"date":"2022-08-04","close":3410.1562},{"date":"2022-08-05","close":3433.3547},{"date":"2022-08-08","close":3405.5166},{"date":"2022-08-09","close":3498.3101},{"date":"2022-08-10","close":3591.1033},{"date":"2022-08-11","close":3906.6011},{"date":"2022-08-12","close":3934.4392},{"date":"2022-08-16","close":4031.8716},{"date":"2022-08-17","close":4055.0701},{"date":"2022-08-18","close":4249.936},{"date":"2022-08-19","close":4133.9448},{"date":"2022-08-22","close":4008.6733},{"date":"2022-08-23","close":3906.6011},{"date":"2022-08-24","close":3906.6011},{"date":"2022-08-25","close":4064.3496},{"date":"2022-08-26","close":4180.3413},{"date":"2022-08-29","close":4147.8633},{"date":"2022-08-30","close":4180.3413},{"date":"2022-08-31","close":4157.1426},{"date":"2022-09-01","close":4082.9087},{"date":"2022-09-02","close":4022.5925},{"date":"2022-09-05","close":3994.7544},{"date":"2022-09-06","close":4249.936},{"date":"2022-09-07","close":4296.333},{"date":"2022-09-08","close":4305.6123},{"date":"2022-09-13","close":4375.2075},{"date":"2022-09-14","close":4268.4946},{"date":"2022-09-15","close":4143.2236},{"date":"2022-09-16","close":4017.9526},{"date":"2022-09-19","close":4013.3137},{"date":"2022-09-20","close":3990.115},{"date":"2022-09-21","close":3966.9167},{"date":"2022-09-22","close":3911.2402},{"date":"2022-09-23","close":3850.9248},{"date":"2022-09-26","close":3697.8157},{"date":"2022-09-27","close":3702.4558},{"date":"2022-09-28","close":3433.3547},{"date":"2022-09-29","close":3526.1482},{"date":"2022-09-30","close":3521.5083},{"date":"2022-10-04","close":3674.6177},{"date":"2022-10-05","close":3656.0588},{"date":"2022-10-06","close":3711.7346},{"date":"2022-10-07","close":3549.3464},{"date":"2022-10-11","close":3405.5166},{"date":"2022-10-12","close":3400.877},{"date":"2022-10-13","close":3192.092},{"date":"2022-10-14","close":3433.3547},{"date":"2022-10-17","close":3461.1926},{"date":"2022-10-18","close":3516.8687},{"date":"2022-10-19","close":3475.1118},{"date":"2022-10-20","close":3386.958},{"date":"2022-10-21","close":3382.3186},{"date":"2022-10-24","close":3386.958},{"date":"2022-10-25","close":3386.958},{"date":"2022-10-26","close":3377.6785},{"date":"2022-10-27","close":3368.3994},{"date":"2022-10-28","close":3377.6785},{"date":"2022-10-31","close":3447.2737},{"date":"2022-11-01","close":3498.3101},{"date":"2022-11-02","close":3493.6704},{"date":"2022-11-03","close":3521.5083},{"date":"2022-11-04","close":3544.7068},{"date":"2022-11-07","close":3581.8242},{"date":"2022-11-08","close":3614.302},{"date":"2022-11-09","close":3535.4275},{"date":"2022-11-10","close":3540.0669},{"date":"2022-11-11","close":3637.5},{"date":"2022-11-14","close":3470.4719},{"date":"2022-11-15","close":3711.7346},{"date":"2022-11-16","close":3781.3298},{"date":"2022-11-17","close":3753.4919},{"date":"2022-11-18","close":3753.4919},{"date":"2022-11-21","close":3693.1763},{"date":"2022-11-22","close":3669.9775},{"date":"2022-11-23","close":3772.0505},{"date":"2022-11-24","close":3739.573},{"date":"2022-11-25","close":3772.0505},{"date":"2022-11-28","close":3688.5366},{"date":"2022-11-29","close":3693.1763},{"date":"2022-11-30","close":3730.2932},{"date":"2022-12-01","close":3772.0505},{"date":"2022-12-02","close":3753.4919},{"date":"2022-12-05","close":3730.2932},{"date":"2022-12-06","close":3702.4558},{"date":"2022-12-07","close":3674.6177},{"date":"2022-12-08","close":3614.302},{"date":"2022-12-09","close":3628.2207},{"date":"2022-12-12","close":3609.6621},{"date":"2022-12-13","close":3614.302},{"date":"2022-12-14","close":3623.5811},{"date":"2022-12-15","close":3586.4639},{"date":"2022-12-16","close":3535.4275},{"date":"2022-12-19","close":3502.95},{"date":"2022-12-20","close":3354.4805},{"date":"2022-12-21","close":3400.877},{"date":"2022-12-22","close":3414.7961},{"date":"2022-12-23","close":3335.9219},{"date":"2022-12-26","close":3349.8408},{"date":"2022-12-27","close":3354.4805},{"date":"2022-12-28","close":3354.4805},{"date":"2022-12-29","close":3321.5474},{"date":"2023-01-02","close":3302.728},{"date":"2023-01-03","close":3302.728},{"date":"2023-01-04","close":3335.6614},{"date":"2023-01-05","close":3368.5947},{"date":"2023-01-06","close":3415.6421},{"date":"2023-01-09","close":3448.5752},{"date":"2023-01-10","close":3486.2131},{"date":"2023-01-11","close":3679.1074},{"date":"2023-01-12","close":3664.9934},{"date":"2023-01-13","close":3669.698},{"date":"2023-01-16","close":3664.9934},{"date":"2023-01-17","close":3660.2886},{"date":"2023-01-18","close":3585.0127},{"date":"2023-01-19","close":3585.0127},{"date":"2023-01-20","close":3599.127},{"date":"2023-01-25","close":3613.241},{"date":"2023-01-26","close":3632.0601},{"date":"2023-01-27","close":3641.4695},{"date":"2023-01-30","close":3608.5364},{"date":"2023-01-31","close":3712.0408},{"date":"2023-02-01","close":3806.1355},{"date":"2023-02-02","close":3773.2024},{"date":"2023-02-03","close":3782.6116},{"date":"2023-02-06","close":3806.1355},{"date":"2023-02-07","close":3759.0881},{"date":"2023-02-08","close":3754.3835},{"date":"2023-02-09","close":3744.9739},{"date":"2023-02-10","close":3721.45},{"date":"2023-02-13","close":3697.9265},{"date":"2023-02-14","close":3683.8125},{"date":"2023-02-15","close":3575.6033},{"date":"2023-02-16","close":3641.4695},{"date":"2023-02-17","close":3646.1743},{"date":"2023-02-20","close":3707.3359},{"date":"2023-02-21","close":3726.155},{"date":"2023-02-22","close":3726.155},{"date":"2023-02-23","close":3730.8596},{"date":"2023-02-24","close":3721.45},{"date":"2023-02-27","close":3693.2217},{"date":"2023-02-28","close":3697.9265},{"date":"2023-03-02","close":3707.3359},{"date":"2023-03-03","close":3716.7454},{"date":"2023-03-06","close":3726.155},{"date":"2023-03-07","close":3820.2498},{"date":"2023-03-08","close":3787.3167},{"date":"2023-03-09","close":3744.9739},{"date":"2023-03-10","close":3632.0601},{"date":"2023-03-13","close":3481.5083},{"date":"2023-03-14","close":3410.9373},{"date":"2023-03-15","close":3401.5278},{"date":"2023-03-16","close":3359.1851},{"date":"2023-03-17","close":3500.3271},{"date":"2023-03-20","close":3514.4414},{"date":"2023-03-21","close":3481.5083},{"date":"2023-03-22","close":3443.8706},{"date":"2023-03-23","close":3439.1655},{"date":"2023-03-24","close":3396.8232},{"date":"2023-03-27","close":3387.4136},{"date":"2023-03-28","close":3457.9846},{"date":"2023-03-29","close":3448.5752},{"date":"2023-03-30","close":3509.7368},{"date":"2023-03-31","close":3500.3271},{"date":"2023-04-03","close":3500.3271},{"date":"2023-04-04","close":3514.4414},{"date":"2023-04-05","close":3495.6226},{"date":"2023-04-06","close":3443.8706},{"date":"2023-04-07","close":3467.394},{"date":"2023-04-10","close":3396.8232},{"date":"2023-04-11","close":3429.7563},{"date":"2023-04-12","close":3505.032},{"date":"2023-04-13","close":3495.6226},{"date":"2023-04-14","close":3505.032},{"date":"2023-04-17","close":3509.7368},{"date":"2023-04-18","close":3472.0989},{"date":"2023-04-19","close":3462.6895},{"date":"2023-04-20","close":3349.7754},{"date":"2023-04-21","close":3316.8423},{"date":"2023-04-24","close":3246.2712},{"date":"2023-04-25","close":3236.8618},{"date":"2023-04-26","close":3222.7476},{"date":"2023-04-27","close":3227.4524},{"date":"2023-04-28","close":3255.6807},{"date":"2023-05-02","close":3250.9761},{"date":"2023-05-03","close":3283.9092},{"date":"2023-05-04","close":3265.0903},{"date":"2023-05-08","close":3359.1851},{"date":"2023-05-09","close":3363.8896},{"date":"2023-05-10","close":3387.4136},{"date":"2023-05-11","close":3387.4136},{"date":"2023-05-12","close":3382.709},{"date":"2023-05-15","close":3349.7754},{"date":"2023-05-16","close":3302.728},{"date":"2023-05-17","close":3349.7754},{"date":"2023-05-18","close":3354.4805},{"date":"2023-05-19","close":3326.252},{"date":"2023-05-22","close":3330.9565},{"date":"2023-05-23","close":3298.0234},{"date":"2023-05-24","close":3288.614},{"date":"2023-05-25","close":3265.0903},{"date":"2023-05-26","close":3246.2712},{"date":"2023-05-30","close":3255.6807},{"date":"2023-05-31","close":3260.3855},{"date":"2023-06-01","close":3288.614},{"date":"2023-06-02","close":3279.2046},{"date":"2023-06-05","close":3283.9092},{"date":"2023-06-07","close":3293.3188},{"date":"2023-06-08","close":3274.4998},{"date":"2023-06-09","close":3316.8423},{"date":"2023-06-12","close":3321.5474},{"date":"2023-06-13","close":3312.1377},{"date":"2023-06-14","close":3288.614},{"date":"2023-06-15","close":3250.9761},{"date":"2023-06-16","close":3265.0903},{"date":"2023-06-19","close":3326.252},{"date":"2023-06-20","close":3302.728},{"date":"2023-06-21","close":3274.4998},{"date":"2023-06-22","close":3260.3855},{"date":"2023-06-23","close":3236.8618},{"date":"2023-06-26","close":3227.4524},{"date":"2023-06-27","close":3218.043},{"date":"2023-06-28","close":3213.3381},{"date":"2023-06-29","close":3199.2239},{"date":"2023-06-30","close":3203.9287},{"date":"2023-07-03","close":3189.8145},{"date":"2023-07-04","close":3312.1377},{"date":"2023-07-05","close":3792.0215},{"date":"2023-07-06","close":3664.9934},{"date":"2023-07-07","close":4234.2671},{"date":"2023-07-10","close":4201.3335},{"date":"2023-07-11","close":4210.7437},{"date":"2023-07-12","close":4257.7905},{"date":"2023-07-13","close":4271.9048},{"date":"2023-07-14","close":4008.4392},{"date":"2023-07-17","close":4130.7627},{"date":"2023-07-18","close":3881.4114},{"date":"2023-07-19","close":3801.4309},{"date":"2023-07-20","close":3806.1355},{"date":"2023-07-21","close":3749.6785},{"date":"2023-07-24","close":3636.7649},{"date":"2023-07-25","close":3650.8792},{"date":"2023-07-26","close":3556.7842},{"date":"2023-07-27","close":3495.6226},{"date":"2023-07-28","close":3641.4695},{"date":"2023-07-31","close":3679.1074},{"date":"2023-08-01","close":3683.8125},{"date":"2023-08-02","close":3669.698},{"date":"2023-08-03","close":3566.1936},{"date":"2023-08-04","close":3622.6506},{"date":"2023-08-07","close":3617.9458},{"date":"2023-08-08","close":3561.489},{"date":"2023-08-09","close":3566.1936},{"date":"2023-08-10","close":3608.5364},{"date":"2023-08-11","close":3627.3552},{"date":"2023-08-14","close":3575.6033},{"date":"2023-08-16","close":3514.4414},{"date":"2023-08-17","close":3410.9373},{"date":"2023-08-18","close":3392.1182},{"date":"2023-08-21","close":3406.2324},{"date":"2023-08-22","close":3368.5947},{"date":"2023-08-23","close":3321.5474},{"date":"2023-08-24","close":3354.4805},{"date":"2023-08-25","close":3326.252},{"date":"2023-08-28","close":3378.0039},{"date":"2023-08-29","close":3406.2324},{"date":"2023-08-30","close":3406.2324},{"date":"2023-08-31","close":3387.4136},{"date":"2023-09-01","close":3368.5947},{"date":"2023-09-04","close":3401.5278},{"date":"2023-09-05","close":3378.0039},{"date":"2023-09-06","close":3349.7754},{"date":"2023-09-07","close":3288.614},{"date":"2023-09-08","close":3298.0234},{"date":"2023-09-11","close":3288.614},{"date":"2023-09-12","close":3288.614},{"date":"2023-09-13","close":3227.4524},{"date":"2023-09-14","close":3279.2046},{"date":"2023-09-15","close":3307.4331},{"date":"2023-09-18","close":3307.4331},{"date":"2023-09-19","close":3232.1572},{"date":"2023-09-20","close":3255.6807},{"date":"2023-09-21","close":3218.043},{"date":"2023-09-22","close":3255.6807},{"date":"2023-09-25","close":3199.2239},{"date":"2023-09-26","close":3058.0818},{"date":"2023-09-27","close":3161.5859},{"date":"2023-10-04","close":3039.2627},{"date":"2023-10-05","close":2992.2151},{"date":"2023-10-06","close":3053.377},{"date":"2023-10-10","close":3058.0818},{"date":"2023-10-11","close":3128.6528},{"date":"2023-10-12","close":3152.1765},{"date":"2023-10-13","close":3260.3855},{"date":"2023-10-16","close":3114.5386},{"date":"2023-10-17","close":3123.948},{"date":"2023-10-18","close":3100.4243},{"date":"2023-10-19","close":3029.8533},{"date":"2023-10-20","close":2959.282},{"date":"2023-10-23","close":2902.8252},{"date":"2023-10-24","close":2949.8728},{"date":"2023-10-25","close":2954.5774},{"date":"2023-10-26","close":2822.8445},{"date":"2023-10-27","close":2827.5493},{"date":"2023-10-30","close":2851.073},{"date":"2023-10-31","close":2818.1399},{"date":"2023-11-01","close":2855.7778},{"date":"2023-11-02","close":2902.8252},{"date":"2023-11-03","close":2945.1677},{"date":"2023-11-06","close":2987.5105},{"date":"2023-11-07","close":3020.4436},{"date":"2023-11-08","close":3025.1487},{"date":"2023-11-09","close":3058.0818},{"date":"2023-11-10","close":3029.8533},{"date":"2023-11-13","close":2992.2151},{"date":"2023-11-14","close":3020.4436},{"date":"2023-11-15","close":3048.6721},{"date":"2023-11-16","close":2982.8059},{"date":"2023-11-17","close":2968.6917},{"date":"2023-11-20","close":3015.739},{"date":"2023-11-21","close":3025.1487},{"date":"2023-11-22","close":2959.282},{"date":"2023-11-23","close":2959.282},{"date":"2023-11-24","close":2987.5105},{"date":"2023-11-27","close":2982.8059},{"date":"2023-11-28","close":2978.1011},{"date":"2023-11-29","close":2921.6443},{"date":"2023-11-30","close":2945.1677},{"date":"2023-12-01","close":2912.2346},{"date":"2023-12-04","close":2907.53},{"date":"2023-12-05","close":2912.2346},{"date":"2023-12-06","close":2898.1204},{"date":"2023-12-07","close":2827.5493},{"date":"2023-12-08","close":2841.6636},{"date":"2023-12-11","close":2827.5493},{"date":"2023-12-12","close":2822.8445},{"date":"2023-12-13","close":2804.0256},{"date":"2023-12-14","close":2827.5493},{"date":"2023-12-15","close":2822.8445},{"date":"2023-12-18","close":2832.2542},{"date":"2023-12-19","close":2865.1873},{"date":"2023-12-20","close":2869.8921},{"date":"2023-12-21","close":2888.7112},{"date":"2023-12-22","close":2827.5493},{"date":"2023-12-26","close":2832.2542},{"date":"2023-12-27","close":2827.5493},{"date":"2023-12-28","close":2855.7778},{"date":"2024-01-02","close":2855.7778},{"date":"2024-01-03","close":2884.0061},{"date":"2024-01-04","close":2935.7585},{"date":"2024-01-05","close":2949.8728},{"date":"2024-01-08","close":2949.8728},{"date":"2024-01-09","close":2931.0535},{"date":"2024-01-10","close":2926.3489},{"date":"2024-01-11","close":2954.5774},{"date":"2024-01-12","close":2935.7585},{"date":"2024-01-15","close":2935.7585},{"date":"2024-01-16","close":2940.4631},{"date":"2024-01-17","close":2884.0061},{"date":"2024-01-18","close":2851.073},{"date":"2024-01-19","close":2846.3684},{"date":"2024-01-22","close":2827.5493},{"date":"2024-01-23","close":2846.3684},{"date":"2024-01-24","close":2841.6636},{"date":"2024-01-25","close":2818.1399},{"date":"2024-01-26","close":2808.7305},{"date":"2024-01-29","close":2836.9587},{"date":"2024-01-30","close":2841.6636},{"date":"2024-01-31","close":2841.6636},{"date":"2024-02-01","close":2827.5493},{"date":"2024-02-02","close":2884.0061},{"date":"2024-02-05","close":2893.4158},{"date":"2024-02-06","close":2902.8252},{"date":"2024-02-07","close":2884.0061},{"date":"2024-02-08","close":2907.53},{"date":"2024-02-13","close":2874.5969},{"date":"2024-02-14","close":2851.073},{"date":"2024-02-15","close":2855.7778},{"date":"2024-02-16","close":2874.5969},{"date":"2024-02-19","close":2884.0061},{"date":"2024-02-20","close":2869.8921},{"date":"2024-02-21","close":2869.8921},{"date":"2024-02-22","close":2874.5969},{"date":"2024-02-23","close":2879.3015},{"date":"2024-02-26","close":2855.7778},{"date":"2024-02-27","close":2836.9587},{"date":"2024-02-28","close":2822.8445},{"date":"2024-02-29","close":2818.1399},{"date":"2024-03-04","close":2851.073},{"date":"2024-03-05","close":2804.0256},{"date":"2024-03-06","close":2799.321},{"date":"2024-03-07","close":2493.5127},{"date":"2024-03-08","close":2686.4072},{"date":"2024-03-11","close":2615.8359},{"date":"2024-03-12","close":2634.655},{"date":"2024-03-13","close":2681.7024},{"date":"2024-03-14","close":2634.655},{"date":"2024-03-15","close":2620.5408},{"date":"2024-03-18","close":2512.3315},{"date":"2024-03-19","close":2488.8081},{"date":"2024-03-20","close":2592.3125},{"date":"2024-03-21","close":2676.9976},{"date":"2024-03-22","close":2724.0449},{"date":"2024-03-25","close":2733.4546},{"date":"2024-03-26","close":2747.5688},{"date":"2024-03-27","close":2766.3877},{"date":"2024-03-28","close":2752.2734},{"date":"2024-03-29","close":2756.9783},{"date":"2024-04-01","close":2747.5688},{"date":"2024-04-02","close":2757.1421},{"date":"2024-04-03","close":2723.6353},{"date":"2024-04-04","close":2728.4219},{"date":"2024-04-05","close":2694.9148},{"date":"2024-04-08","close":2666.1948},{"date":"2024-04-09","close":2661.4082},{"date":"2024-04-11","close":2570.4604},{"date":"2024-04-12","close":2575.2476},{"date":"2024-04-15","close":2580.0342},{"date":"2024-04-16","close":2522.5935},{"date":"2024-04-17","close":2589.6074},{"date":"2024-04-18","close":2584.8208},{"date":"2024-04-19","close":2584.8208},{"date":"2024-04-22","close":2594.3943},{"date":"2024-04-23","close":2575.2476},{"date":"2024-04-24","close":2584.8208},{"date":"2024-04-25","close":2589.6074},{"date":"2024-04-26","close":2594.3943},{"date":"2024-04-29","close":2618.3279},{"date":"2024-04-30","close":2642.2612},{"date":"2024-05-02","close":2637.4746},{"date":"2024-05-03","close":2675.7681},{"date":"2024-05-07","close":2675.7681},{"date":"2024-05-08","close":2651.8345},{"date":"2024-05-09","close":2651.8345},{"date":"2024-05-10","close":2666.1948},{"date":"2024-05-13","close":2661.4082},{"date":"2024-05-14","close":2656.6213},{"date":"2024-05-16","close":2637.4746},{"date":"2024-05-17","close":2551.314},{"date":"2024-05-20","close":2560.8872},{"date":"2024-05-21","close":2532.167},{"date":"2024-05-22","close":2584.8208},{"date":"2024-05-23","close":2580.0342},{"date":"2024-05-24","close":2575.2476},{"date":"2024-05-27","close":2575.2476},{"date":"2024-05-28","close":2546.5271},{"date":"2024-05-29","close":2536.9539},{"date":"2024-05-30","close":2541.7405},{"date":"2024-05-31","close":2565.6738},{"date":"2024-06-03","close":2536.9539},{"date":"2024-06-04","close":2508.2334},{"date":"2024-06-05","close":2503.4468},{"date":"2024-06-07","close":2503.4468},{"date":"2024-06-10","close":2536.9539},{"date":"2024-06-11","close":2508.2334},{"date":"2024-06-12","close":2503.4468},{"date":"2024-06-13","close":2503.4468},{"date":"2024-06-14","close":2498.6602},{"date":"2024-06-17","close":2484.2998},{"date":"2024-06-18","close":2479.5132},{"date":"2024-06-19","close":2479.5132},{"date":"2024-06-20","close":2465.1531},{"date":"2024-06-21","close":2431.6462},{"date":"2024-06-24","close":2407.7126},{"date":"2024-06-25","close":2393.3525},{"date":"2024-06-26","close":2446.0063},{"date":"2024-06-27","close":2446.0063},{"date":"2024-06-28","close":2474.7266},{"date":"2024-07-01","close":2417.2861},{"date":"2024-07-02","close":2431.6462},{"date":"2024-07-03","close":2383.7793},{"date":"2024-07-04","close":2450.7932},{"date":"2024-07-05","close":2398.1392},{"date":"2024-07-08","close":2369.4192},{"date":"2024-07-09","close":2359.8455},{"date":"2024-07-10","close":2426.8596},{"date":"2024-07-11","close":2460.3665},{"date":"2024-07-12","close":2460.3665},{"date":"2024-07-15","close":2393.3525},{"date":"2024-07-16","close":2345.4856},{"date":"2024-07-17","close":2345.4856},{"date":"2024-07-18","close":2326.3386},{"date":"2024-07-19","close":2297.6184},{"date":"2024-07-22","close":2201.8843},{"date":"2024-07-23","close":2192.3108},{"date":"2024-07-24","close":2177.9509},{"date":"2024-07-25","close":2192.3108},{"date":"2024-07-26","close":2192.3108},{"date":"2024-07-29","close":2216.2446},{"date":"2024-07-30","close":2211.4578},{"date":"2024-07-31","close":2259.325},{"date":"2024-08-01","close":2335.9121},{"date":"2024-08-02","close":2297.6184},{"date":"2024-08-05","close":2149.2305},{"date":"2024-08-06","close":2106.1501},{"date":"2024-08-07","close":2201.8843},{"date":"2024-08-08","close":2197.0977},{"date":"2024-08-09","close":2177.9509},{"date":"2024-08-12","close":2201.8843},{"date":"2024-08-13","close":2225.8179},{"date":"2024-08-14","close":2259.325},{"date":"2024-08-16","close":2307.1919},{"date":"2024-08-19","close":2297.6184},{"date":"2024-08-20","close":2316.7651},{"date":"2024-08-21","close":2307.1919},{"date":"2024-08-22","close":2326.3386},{"date":"2024-08-23","close":2278.4717},{"date":"2024-08-26","close":2230.6045},{"date":"2024-08-27","close":2240.178},{"date":"2024-08-28","close":2264.1116},{"date":"2024-08-29","close":2335.9121},{"date":"2024-08-30","close":2297.6184},{"date":"2024-09-02","close":2297.6184},{"date":"2024-09-03","close":2273.6848},{"date":"2024-09-04","close":2230.6045},{"date":"2024-09-05","close":2144.4438},{"date":"2024-09-06","close":2087.0034},{"date":"2024-09-09","close":2087.0034},{"date":"2024-09-10","close":2096.5769},{"date":"2024-09-11","close":2082.2168},{"date":"2024-09-12","close":2139.6572},{"date":"2024-09-13","close":2125.2971},{"date":"2024-09-19","close":2139.6572},{"date":"2024-09-20","close":2154.0173},{"date":"2024-09-23","close":2149.2305},{"date":"2024-09-24","close":2158.804},{"date":"2024-09-25","close":2163.5908},{"date":"2024-09-26","close":2230.6045},{"date":"2024-09-27","close":2216.2446},{"date":"2024-09-30","close":2192.3108},{"date":"2024-10-02","close":2163.5908},{"date":"2024-10-04","close":2201.8843},{"date":"2024-10-07","close":2211.4578},{"date":"2024-10-08","close":2182.7375},{"date":"2024-10-10","close":2235.3911},{"date":"2024-10-11","close":2192.3108},{"date":"2024-10-14","close":2216.2446},{"date":"2024-10-15","close":2221.0312},{"date":"2024-10-16","close":2221.0312},{"date":"2024-10-17","close":2211.4578},{"date":"2024-10-18","close":2201.8843},{"date":"2024-10-21","close":2211.4578},{"date":"2024-10-22","close":2182.7375},{"date":"2024-10-23","close":2163.5908},{"date":"2024-10-24","close":2225.8179},{"date":"2024-10-25","close":2163.5908},{"date":"2024-10-28","close":2182.7375},{"date":"2024-10-29","close":2149.2305},{"date":"2024-10-30","close":2177.9509},{"date":"2024-10-31","close":2168.3774},{"date":"2024-11-01","close":2115.7236},{"date":"2024-11-04","close":2115.7236},{"date":"2024-11-05","close":2120.5103},{"date":"2024-11-06","close":2106.1501},{"date":"2024-11-07","close":2082.2168},{"date":"2024-11-08","close":2120.5103},{"date":"2024-11-11","close":2106.1501},{"date":"2024-11-12","close":2101.3635},{"date":"2024-11-13","close":2072.6433},{"date":"2024-11-14","close":2067.8564},{"date":"2024-11-15","close":2087.0034},{"date":"2024-11-18","close":2039.1365},{"date":"2024-11-19","close":2029.5629},{"date":"2024-11-20","close":2039.1365},{"date":"2024-11-21","close":2029.5629},{"date":"2024-11-22","close":2015.2029},{"date":"2024-11-25","close":1991.2694},{"date":"2024-11-26","close":2029.5629},{"date":"2024-11-27","close":1957.7625},{"date":"2024-11-28","close":1943.4022},{"date":"2024-11-29","close":1911.8101},{"date":"2024-12-02","close":1878.3031},{"date":"2024-12-03","close":1905.1086},{"date":"2024-12-04","close":1914.682},{"date":"2024-12-05","close":1873.5164},{"date":"2024-12-06","close":1850.5403},{"date":"2024-12-09","close":1789.2704},{"date":"2024-12-10","close":1817.0332},{"date":"2024-12-11","close":1862.0282},{"date":"2024-12-12","close":1943.4022},{"date":"2024-12-13","close":1943.4022},{"date":"2024-12-16","close":1943.4022},{"date":"2024-12-17","close":2067.8564},{"date":"2024-12-18","close":2029.5629},{"date":"2024-12-19","close":2024.7762},{"date":"2024-12-20","close":1967.3358},{"date":"2024-12-23","close":1967.3358},{"date":"2024-12-24","close":1909.8954},{"date":"2024-12-26","close":1929.0422},{"date":"2024-12-27","close":1957.7625},{"date":"2024-12-30","close":1972.1226},{"date":"2025-01-02","close":1972.1226},{"date":"2025-01-03","close":2000.8428},{"date":"2025-01-06","close":1996.056},{"date":"2025-01-07","close":1986.4825},{"date":"2025-01-08","close":1991.2694},{"date":"2025-01-09","close":1924.2554},{"date":"2025-01-10","close":2015.2029},{"date":"2025-01-13","close":2005.6294},{"date":"2025-01-14","close":2000.8428},{"date":"2025-01-15","close":1981.6959},{"date":"2025-01-16","close":1986.4825},{"date":"2025-01-17","close":2005.6294},{"date":"2025-01-20","close":2077.4299},{"date":"2025-01-21","close":2039.1365},{"date":"2025-01-22","close":1938.6156},{"date":"2025-01-23","close":1919.4688},{"date":"2025-01-24","close":1929.0422},{"date":"2025-01-31","close":1905.1086},{"date":"2025-02-03","close":1894.5779},{"date":"2025-02-04","close":1902.2367},{"date":"2025-02-05","close":1929.0422},{"date":"2025-02-06","close":1952.9757},{"date":"2025-02-07","close":1904.1514},{"date":"2025-02-10","close":1929.0422},{"date":"2025-02-11","close":1914.682},{"date":"2025-02-12","close":1911.8101},{"date":"2025-02-13","close":1907.0233},{"date":"2025-02-14","close":1911.8101},{"date":"2025-02-17","close":1919.4688},{"date":"2025-02-18","close":1909.8954},{"date":"2025-02-19","close":1901.2793},{"date":"2025-02-20","close":1899.3646},{"date":"2025-02-21","close":1909.8954},{"date":"2025-02-24","close":1902.2367},{"date":"2025-02-25","close":1912.7675},{"date":"2025-02-26","close":1914.682},{"date":"2025-02-27","close":1914.682},{"date":"2025-02-28","close":1924.2554},{"date":"2025-03-04","close":1929.0422},{"date":"2025-03-05","close":1924.2554},{"date":"2025-03-06","close":1933.8289},{"date":"2025-03-07","close":1938.6156},{"date":"2025-03-10","close":1933.8289},{"date":"2025-03-11","close":1948.1891},{"date":"2025-03-12","close":1929.0422},{"date":"2025-03-13","close":1924.2554},{"date":"2025-03-14","close":1924.2554},{"date":"2025-03-17","close":1929.0422},{"date":"2025-03-18","close":1943.4022},{"date":"2025-03-19","close":1914.682},{"date":"2025-03-20","close":1929.0422},{"date":"2025-03-21","close":1948.1891},{"date":"2025-03-24","close":1962.5491},{"date":"2025-03-25","close":1914.682},{"date":"2025-03-26","close":1905.1086},{"date":"2025-03-27","close":1924.2554},{"date":"2025-03-28","close":1924.2554},{"date":"2025-03-31","close":1933.8289},{"date":"2025-04-01","close":1976.9092},{"date":"2025-04-02","close":2035.775},{"date":"2025-04-03","close":2040.6805},{"date":"2025-04-04","close":2050.4915},{"date":"2025-04-07","close":1967.0983},{"date":"2025-04-08","close":1986.7202},{"date":"2025-04-09","close":1967.0983},{"date":"2025-04-10","close":1991.6256},{"date":"2025-04-11","close":2011.2476},{"date":"2025-04-14","close":1996.5311},{"date":"2025-04-15","close":2089.7354},{"date":"2025-04-16","close":2075.0188},{"date":"2025-04-17","close":2084.8298},{"date":"2025-04-18","close":2079.9243},{"date":"2025-04-21","close":2040.6805},{"date":"2025-04-22","close":2187.845},{"date":"2025-04-23","close":2124.0737},{"date":"2025-04-24","close":2114.2627},{"date":"2025-04-25","close":2133.8845},{"date":"2025-04-28","close":2124.0737},{"date":"2025-04-29","close":2138.79},{"date":"2025-04-30","close":2138.79},{"date":"2025-05-02","close":2187.845},{"date":"2025-05-07","close":2222.1833},{"date":"2025-05-08","close":2192.7505},{"date":"2025-05-09","close":2168.2229},{"date":"2025-05-12","close":2168.2229},{"date":"2025-05-13","close":2197.656},{"date":"2025-05-14","close":2163.3176},{"date":"2025-05-15","close":2045.5859},{"date":"2025-05-16","close":2021.0586},{"date":"2025-05-19","close":2021.0586},{"date":"2025-05-20","close":2025.964},{"date":"2025-05-21","close":2021.0586},{"date":"2025-05-22","close":2021.0586},{"date":"2025-05-23","close":2050.4915},{"date":"2025-05-26","close":1991.6256},{"date":"2025-05-27","close":1996.5311},{"date":"2025-05-28","close":2011.2476},{"date":"2025-05-29","close":2075.0188},{"date":"2025-05-30","close":2035.775},{"date":"2025-06-02","close":2006.3422},{"date":"2025-06-04","close":1996.5311},{"date":"2025-06-05","close":1986.7202},{"date":"2025-06-09","close":1986.7202},{"date":"2025-06-10","close":2011.2476},{"date":"2025-06-11","close":1996.5311},{"date":"2025-06-12","close":2006.3422},{"date":"2025-06-13","close":1962.1927},{"date":"2025-06-16","close":1959.2495},{"date":"2025-06-17","close":1960.2306},{"date":"2025-06-18","close":2006.3422},{"date":"2025-06-19","close":2011.2476},{"date":"2025-06-20","close":1967.0983},{"date":"2025-06-23","close":1957.2872},{"date":"2025-06-24","close":1961.2117},{"date":"2025-06-25","close":1959.2495},{"date":"2025-06-26","close":1953.3629},{"date":"2025-06-27","close":1952.3818},{"date":"2025-06-30","close":1941.5897},{"date":"2025-07-01","close":1931.7788},{"date":"2025-07-02","close":1940.6086},{"date":"2025-07-03","close":1960.2306},{"date":"2025-07-04","close":1976.9092},{"date":"2025-07-07","close":1957.2872},{"date":"2025-07-08","close":1972.0038},{"date":"2025-07-09","close":1962.1927},{"date":"2025-07-10","close":1954.344},{"date":"2025-07-11","close":1981.8147},{"date":"2025-07-14","close":1981.8147},{"date":"2025-07-15","close":1967.0983},{"date":"2025-07-16","close":1986.7202},{"date":"2025-07-17","close":1967.0983},{"date":"2025-07-18","close":1972.0038},{"date":"2025-07-21","close":1986.7202},{"date":"2025-07-22","close":1959.2495},{"date":"2025-07-23","close":1972.0038},{"date":"2025-07-24","close":1959.2495},{"date":"2025-07-25","close":1959.2495},{"date":"2025-07-28","close":1972.0038},{"date":"2025-07-29","close":1972.0038},{"date":"2025-07-30","close":1986.7202},{"date":"2025-07-31","close":1960.2306},{"date":"2025-08-01","close":1952.3818},{"date":"2025-08-04","close":1961.2117},{"date":"2025-08-05","close":1961.2117},{"date":"2025-08-06","close":1972.0038},{"date":"2025-08-07","close":1956.3062},{"date":"2025-08-08","close":1967.0983},{"date":"2025-08-11","close":1962.1927},{"date":"2025-08-12","close":1976.9092},{"date":"2025-08-13","close":1976.9092},{"date":"2025-08-14","close":1961.2117},{"date":"2025-08-18","close":1991.6256},{"date":"2025-08-19","close":2021.0586},{"date":"2025-08-20","close":2016.1531},{"date":"2025-08-21","close":2025.964},{"date":"2025-08-22","close":1991.6256},{"date":"2025-08-25","close":2016.1531},{"date":"2025-08-26","close":2016.1531},{"date":"2025-08-27","close":2060.3025},{"date":"2025-08-28","close":2040.6805},{"date":"2025-08-29","close":2124.0737},{"date":"2025-09-01","close":2178.0339},{"date":"2025-09-02","close":2158.4121},{"date":"2025-09-03","close":2153.5066},{"date":"2025-09-04","close":2119.1682},{"date":"2025-09-05","close":2133.8845},{"date":"2025-09-08","close":2124.0737},{"date":"2025-09-09","close":2089.7354},{"date":"2025-09-10","close":2089.7354},{"date":"2025-09-11","close":2104.4517},{"date":"2025-09-12","close":2104.4517},{"date":"2025-09-15","close":2124.0737},{"date":"2025-09-16","close":2143.6956},{"date":"2025-09-17","close":2133.8845},{"date":"2025-09-18","close":2148.6011},{"date":"2025-09-19","close":2180.0},{"date":"2025-09-22","close":2133.8845},{"date":"2025-09-23","close":2094.6409},{"date":"2025-09-24","close":2138.79},{"date":"2025-09-25","close":2114.2627},{"date":"2025-09-26","close":2124.0737},{"date":"2025-09-29","close":2109.3572},{"date":"2025-09-30","close":2119.1682},{"date":"2025-10-01","close":2128.9792},{"date":"2025-10-02","close":2158.4121},{"date":"2025-10-10","close":2104.4517},{"date":"2025-10-13","close":2084.8298},{"date":"2025-10-14","close":2099.5464},{"date":"2025-10-15","close":2079.9243},{"date":"2025-10-16","close":2050.4915},{"date":"2025-10-17","close":2050.4915},{"date":"2025-10-20","close":2050.4915},{"date":"2025-10-21","close":2001.4366},{"date":"2025-10-22","close":2001.4366},{"date":"2025-10-23","close":1981.8147},{"date":"2025-10-24","close":1976.9092},{"date":"2025-10-27","close":1976.9092},{"date":"2025-10-28","close":1976.9092},{"date":"2025-10-29","close":1981.8147},{"date":"2025-10-30","close":1972.0038},{"date":"2025-10-31","close":1972.0038},{"date":"2025-11-03","close":1959.2495},{"date":"2025-11-04","close":1962.1927},{"date":"2025-11-05","close":1967.0983},{"date":"2025-11-06","close":1967.0983},{"date":"2025-11-07","close":1962.1927},{"date":"2025-11-10","close":1972.0038},{"date":"2025-11-11","close":1967.0983},{"date":"2025-11-12","close":1967.0983},{"date":"2025-11-13","close":1961.2117},{"date":"2025-11-14","close":1958.2684},{"date":"2025-11-17","close":1957.2872},{"date":"2025-11-18","close":1915.1001},{"date":"2025-11-19","close":1923.9301},{"date":"2025-11-20","close":1948.4574},{"date":"2025-11-21","close":1937.6654},{"date":"2025-11-24","close":1917.0624},{"date":"2025-11-25","close":1910.1947},{"date":"2025-11-26","close":1901.3647},{"date":"2025-11-27","close":1890.5728},{"date":"2025-11-28","close":1881.7429},{"date":"2025-12-01","close":1880.7617},{"date":"2025-12-02","close":1864.0831},{"date":"2025-12-03","close":1853.291},{"date":"2025-12-04","close":1839.5558},{"date":"2025-12-05","close":1839.5558},{"date":"2025-12-08","close":1830.7258},{"date":"2025-12-09","close":1841.5179},{"date":"2025-12-10","close":1829.7448},{"date":"2025-12-11","close":1862.121},{"date":"2025-12-12","close":1892.5349},{"date":"2025-12-15","close":1844.4612},{"date":"2025-12-16","close":1849.3667},{"date":"2025-12-17","close":1882.724},{"date":"2025-12-18","close":1899.4026},{"date":"2025-12-19","close":1920.0056},{"date":"2025-12-22","close":1919.0245},{"date":"2025-12-23","close":1904.3081},{"date":"2025-12-24","close":1890.5728},{"date":"2025-12-26","close":1887.6294},{"date":"2025-12-29","close":1880.7617},{"date":"2025-12-30","close":1873.894},{"date":"2026-01-02","close":1864.0831},{"date":"2026-01-05","close":1862.121},{"date":"2026-01-06","close":1862.121},{"date":"2026-01-07","close":1845.4423},{"date":"2026-01-08","close":1850.3478},{"date":"2026-01-09","close":1850.3478},{"date":"2026-01-12","close":1865.0642},{"date":"2026-01-13","close":1886.6483},{"date":"2026-01-14","close":1865.0642},{"date":"2026-01-15","close":1854.2722},{"date":"2026-01-16","close":1878.7996},{"date":"2026-01-19","close":1950.4197},{"date":"2026-01-20","close":1949.4385},{"date":"2026-01-21","close":1959.2495},{"date":"2026-01-22","close":1962.1927},{"date":"2026-01-23","close":1956.3062},{"date":"2026-01-26","close":1967.0983},{"date":"2026-01-27","close":1981.8147},{"date":"2026-01-28","close":1991.6256},{"date":"2026-01-29","close":2001.4366},{"date":"2026-01-30","close":1981.8147},{"date":"2026-02-02","close":1972.0038},{"date":"2026-02-03","close":2001.4366},{"date":"2026-02-04","close":2011.2476},{"date":"2026-02-05","close":2153.5066},{"date":"2026-02-06","close":2433.1191},{"date":"2026-02-09","close":2560.6616},{"date":"2026-02-10","close":2796.1248},{"date":"2026-02-11","close":3360.2551},{"date":"2026-02-12","close":3276.8618},{"date":"2026-02-13","close":3394.5935},{"date":"2026-02-19","close":3296.4839},{"date":"2026-02-20","close":3011.9658},{"date":"2026-02-23","close":2776.5027},{"date":"2026-02-24","close":2825.5576},{"date":"2026-02-25","close":3095.3591},{"date":"2026-02-26","close":2943.2891},{"date":"2026-02-27","close":2830.4631},{"date":"2026-03-03","close":2648.9602},{"date":"2026-03-04","close":2281.0491},{"date":"2026-03-05","close":2501.7959},{"date":"2026-03-06","close":2462.552},{"date":"2026-03-09","close":2398.7808},{"date":"2026-03-10","close":2511.6067},{"date":"2026-03-11","close":2511.6067},{"date":"2026-03-12","close":2482.1738},{"date":"2026-03-13","close":2477.2683},{"date":"2026-03-16","close":2403.686},{"date":"2026-03-17","close":2457.6465},{"date":"2026-03-18","close":2438.0244},{"date":"2026-03-19","close":2438.0244},{"date":"2026-03-20","close":2496.8904},{"date":"2026-03-23","close":2496.8904},{"date":"2026-03-24","close":2487.0793},{"date":"2026-03-25","close":2462.552},{"date":"2026-03-26","close":2472.3628},{"date":"2026-03-27","close":2506.7012},{"date":"2026-03-30","close":2452.741},{"date":"2026-03-31","close":2452.741},{"date":"2026-04-01","close":2595.0},{"date":"2026-04-02","close":2565.0},{"date":"2026-04-03","close":2500.0},{"date":"2026-04-06","close":2450.0},{"date":"2026-04-07","close":2425.0},{"date":"2026-04-08","close":2570.0},{"date":"2026-04-09","close":2610.0},{"date":"2026-04-10","close":2570.0},{"date":"2026-04-13","close":2600.0},{"date":"2026-04-14","close":2990.0},{"date":"2026-04-15","close":3100.0},{"date":"2026-04-16","close":3100.0},{"date":"2026-04-17","close":2850.0},{"date":"2026-04-20","close":2795.0},{"date":"2026-04-21","close":3240.0},{"date":"2026-04-22","close":3010.0},{"date":"2026-04-23","close":2905.0},{"date":"2026-04-24","close":2935.0},{"date":"2026-04-27","close":2930.0},{"date":"2026-04-28","close":2855.0},{"date":"2026-04-29","close":2865.0},{"date":"2026-04-30","close":2735.0},{"date":"2026-05-04","close":2725.0},{"date":"2026-05-06","close":2660.0},{"date":"2026-05-07","close":2690.0},{"date":"2026-05-08","close":2675.0},{"date":"2026-05-11","close":2560.0},{"date":"2026-05-12","close":2520.0},{"date":"2026-05-13","close":2525.0},{"date":"2026-05-14","close":2525.0},{"date":"2026-05-15","close":2380.0},{"date":"2026-05-18","close":2260.0},{"date":"2026-05-19","close":2220.0},{"date":"2026-05-20","close":2245.0},{"date":"2026-05-21","close":2260.0},{"date":"2026-05-22","close":2270.0},{"date":"2026-05-26","close":2170.0},{"date":"2026-05-27","close":2100.0},{"date":"2026-05-28","close":2105.0},{"date":"2026-05-29","close":2030.0},{"date":"2026-06-01","close":1933.0},{"date":"2026-06-02","close":1975.0},{"date":"2026-06-04","close":1910.0},{"date":"2026-06-05","close":1854.0},{"date":"2026-06-08","close":1813.0},{"date":"2026-06-09","close":1845.0},{"date":"2026-06-10","close":1877.0},{"date":"2026-06-11","close":1860.0},{"date":"2026-06-12","close":1987.0},{"date":"2026-06-15","close":1982.0},{"date":"2026-06-16","close":1945.0},{"date":"2026-06-17","close":1949.0},{"date":"2026-06-18","close":1902.0},{"date":"2026-06-19","close":1831.0},{"date":"2026-06-22","close":1819.0},{"date":"2026-06-23","close":1737.0},{"date":"2026-06-24","close":1742.0},{"date":"2026-06-25","close":1769.0},{"date":"2026-06-26","close":1700.0},{"date":"2026-06-29","close":1789.0},{"date":"2026-06-30","close":1819.0},{"date":"2026-07-01","close":1800.0},{"date":"2026-07-02","close":1750.0},{"date":"2026-07-03","close":1766.0},{"date":"2026-07-06","close":1796.0},{"date":"2026-07-07","close":1772.0},{"date":"2026-07-08","close":1765.0},{"date":"2026-07-09","close":1681.0},{"date":"2026-07-10","close":1702.0},{"date":"2026-07-13","close":1717.0},{"date":"2026-07-14","close":1726.0},{"date":"2026-07-15","close":1733.0},{"date":"2026-07-16","close":1713.0},{"date":"2026-07-20","close":1671.0},{"date":"2026-07-21","close":1717.0},{"date":"2026-07-22","close":1777.0},{"date":"2026-07-23","close":1800.0},{"date":"2026-07-24","close":1795.0},{"date":"2026-07-27","close":1797.0},{"date":"2026-07-28","close":1709.0},{"date":"2026-07-29","close":1653.0},{"date":"2026-07-30","close":1682.0},{"date":"2026-07-31","close":1760.0},{"date":"2026-08-03","close":1799.0},{"date":"2026-08-04","close":1823.0},{"date":"2026-08-05","close":1786.0},{"date":"2026-08-06","close":1787.0},{"date":"2026-08-07","close":1759.0},{"date":"2026-08-10","close":1776.0},{"date":"2026-08-11","close":1785.0},{"date":"2026-08-12","close":1820.0},{"date":"2026-08-13","close":1834.0},{"date":"2026-08-14","close":1869.0},{"date":"2026-08-18","close":1850.0},{"date":"2026-08-19","close":1818.0},{"date":"2026-08-20","close":1779.0},{"date":"2026-08-21","close":1728.0},{"date":"2026-08-24","close":1791.0},{"date":"2026-08-25","close":1799.0},{"date":"2026-08-26","close":1800.0},{"date":"2026-08-27","close":1778.0},{"date":"2026-08-28","close":1765.0},{"date":"2026-08-31","close":1849.0},{"date":"2026-09-01","close":1785.0},{"date":"2026-09-02","close":1855.0},{"date":"2026-09-03","close":1853.0},{"date":"2026-09-04","close":1900.0},{"date":"2026-09-07","close":1850.0},{"date":"2026-09-08","close":1865.0},{"date":"2026-09-09","close":1865.0},{"date":"2026-09-10","close":1881.0},{"date":"2026-09-11","close":1945.0},{"date":"2026-09-14","close":1989.0},{"date":"2026-09-15","close":1875.0},{"date":"2026-09-16","close":1801.0},{"date":"2026-09-17","close":1892.0},{"date":"2026-09-18","close":1898.0},{"date":"2026-09-21","close":1803.0},{"date":"2026-09-22","close":1840.0},{"date":"2026-09-23","close":1832.0},{"date":"2026-09-28","close":1897.0},{"date":"2026-09-29","close":1956.0},{"date":"2026-09-30","close":1945.0},{"date":"2026-10-01","close":1920.0},{"date":"2026-10-02","close":2005.0},{"date":"2026-10-06","close":1994.0},{"date":"2026-10-07","close":2030.0},{"date":"2026-10-08","close":2010.0},{"date":"2026-10-12","close":1975.0},{"date":"2026-10-13","close":1900.0},{"date":"2026-10-14","close":1924.0},{"date":"2026-10-15","close":1834.0},{"date":"2026-10-16","close":1811.0},{"date":"2026-10-19","close":1865.0},{"date":"2026-10-20","close":1857.0},{"date":"2026-10-21","close":1905.0},{"date":"2026-10-22","close":1807.0},{"date":"2026-10-23","close":1785.0}],"chart_data":[{"date":"2024-10-23","open":2168,"high":2192,"low":2159,"close":2164,"volume":5169,"rsi_14":45.31,"sma_20":2294.25,"sma_60":2308.17,"sma_120":2462.17},{"date":"2024-10-24","open":2192,"high":2269,"low":2159,"close":2226,"volume":10468,"rsi_14":59.15,"sma_20":2298.25,"sma_60":2308.75,"sma_120":2459.04},{"date":"2024-10-25","open":2216,"high":2537,"low":2135,"close":2164,"volume":200142,"rsi_14":44.74,"sma_20":2298.5,"sma_60":2308.5,"sma_120":2455.33},{"date":"2024-10-28","open":2164,"high":2202,"low":2140,"close":2183,"volume":3722,"rsi_14":46.15,"sma_20":2299.5,"sma_60":2308.33,"sma_120":2451.75},{"date":"2024-10-29","open":2197,"high":2211,"low":2140,"close":2149,"volume":6876,"rsi_14":45.57,"sma_20":2295.25,"sma_60":2307.58,"sma_120":2447.67},{"date":"2024-10-30","open":2164,"high":2188,"low":2116,"close":2178,"volume":11859,"rsi_14":41.89,"sma_20":2293.25,"sma_60":2306.92,"sma_120":2443.62},{"date":"2024-10-31","open":2178,"high":2197,"low":2135,"close":2168,"volume":5191,"rsi_14":46.27,"sma_20":2292.0,"sma_60":2306.17,"sma_120":2439.54},{"date":"2024-11-01","open":2168,"high":2168,"low":2111,"close":2116,"volume":6105,"rsi_14":35.62,"sma_20":2289.5,"sma_60":2303.67,"sma_120":2434.67},{"date":"2024-11-04","open":2116,"high":2135,"low":2116,"close":2116,"volume":8032,"rsi_14":34.72,"sma_20":2285.0,"sma_60":2299.83,"sma_120":2429.79},{"date":"2024-11-05","open":2135,"high":2135,"low":2116,"close":2121,"volume":5495,"rsi_14":35.62,"sma_20":2280.25,"sma_60":2296.75,"sma_120":2425.17},{"date":"2024-11-06","open":2154,"high":2159,"low":2106,"close":2106,"volume":3347,"rsi_14":35.14,"sma_20":2276.25,"sma_60":2296.0,"sma_120":2420.42},{"date":"2024-11-07","open":2106,"high":2125,"low":2073,"close":2082,"volume":3389,"rsi_14":33.77,"sma_20":2268.25,"sma_60":2295.58,"sma_120":2415.33},{"date":"2024-11-08","open":2082,"high":2125,"low":2082,"close":2121,"volume":4829,"rsi_14":38.55,"sma_20":2264.5,"sma_60":2294.17,"sma_120":2410.62},{"date":"2024-11-11","open":2121,"high":2140,"low":2087,"close":2106,"volume":18818,"rsi_14":40.0,"sma_20":2258.75,"sma_60":2292.58,"sma_120":2405.83},{"date":"2024-11-12","open":2106,"high":2144,"low":2073,"close":2101,"volume":11020,"rsi_14":41.56,"sma_20":2252.5,"sma_60":2291.25,"sma_120":2401.17},{"date":"2024-11-13","open":2101,"high":2106,"low":2073,"close":2073,"volume":16994,"rsi_14":27.14,"sma_20":2244.75,"sma_60":2289.0,"sma_120":2397.0},{"date":"2024-11-14","open":2073,"high":2087,"low":2049,"close":2068,"volume":17638,"rsi_14":32.76,"sma_20":2237.25,"sma_60":2286.25,"sma_120":2392.71},{"date":"2024-11-15","open":2068,"high":2111,"low":2053,"close":2087,"volume":13687,"rsi_14":32.76,"sma_20":2231.25,"sma_60":2283.25,"sma_120":2388.83},{"date":"2024-11-18","open":2092,"high":2111,"low":2015,"close":2039,"volume":9628,"rsi_14":31.15,"sma_20":2222.25,"sma_60":2278.58,"sma_120":2384.08},{"date":"2024-11-19","open":2039,"high":2039,"low":2010,"close":2030,"volume":11247,"rsi_14":22.81,"sma_20":2214.25,"sma_60":2273.92,"sma_120":2379.29},{"date":"2024-11-20","open":2068,"high":2068,"low":2010,"close":2039,"volume":8720,"rsi_14":26.32,"sma_20":2207.75,"sma_60":2269.08,"sma_120":2374.62},{"date":"2024-11-21","open":2039,"high":2039,"low":2025,"close":2030,"volume":4435,"rsi_14":31.25,"sma_20":2197.5,"sma_60":2264.25,"sma_120":2369.88},{"date":"2024-11-22","open":2030,"high":2068,"low":2001,"close":2015,"volume":21055,"rsi_14":29.41,"sma_20":2189.75,"sma_60":2258.83,"sma_120":2365.25},{"date":"2024-11-25","open":2015,"high":2374,"low":1915,"close":1991,"volume":196202,"rsi_14":25.45,"sma_20":2179.75,"sma_60":2253.83,"sma_120":2360.5},{"date":"2024-11-26","open":2010,"high":2049,"low":1963,"close":2030,"volume":16647,"rsi_14":36.67,"sma_20":2173.5,"sma_60":2250.33,"sma_120":2356.04},{"date":"2024-11-27","open":2030,"high":2044,"low":1929,"close":1958,"volume":39363,"rsi_14":31.43,"sma_20":2162.0,"sma_60":2245.42,"sma_120":2350.75},{"date":"2024-11-28","open":1958,"high":1972,"low":1939,"close":1943,"volume":14794,"rsi_14":21.54,"sma_20":2150.25,"sma_60":2239.83,"sma_120":2345.58},{"date":"2024-11-29","open":1934,"high":1953,"low":1891,"close":1912,"volume":11335,"rsi_14":20.41,"sma_20":2139.6,"sma_60":2232.45,"sma_120":2340.39},{"date":"2024-12-02","open":1912,"high":1948,"low":1876,"close":1878,"volume":13769,"rsi_14":18.77,"sma_20":2127.2,"sma_60":2225.15,"sma_120":2334.95},{"date":"2024-12-03","open":1868,"high":1924,"low":1868,"close":1905,"volume":8806,"rsi_14":26.42,"sma_20":2115.95,"sma_60":2218.32,"sma_120":2329.74},{"date":"2024-12-04","open":1905,"high":1924,"low":1897,"close":1915,"volume":12034,"rsi_14":28.72,"sma_20":2105.95,"sma_60":2212.07,"sma_120":2324.32},{"date":"2024-12-05","open":1934,"high":1934,"low":1867,"close":1874,"volume":8294,"rsi_14":22.06,"sma_20":2095.05,"sma_60":2205.85,"sma_120":2318.8},{"date":"2024-12-06","open":1879,"high":1914,"low":1805,"close":1851,"volume":12836,"rsi_14":23.59,"sma_20":2080.95,"sma_60":2200.73,"sma_120":2313.12},{"date":"2024-12-09","open":1850,"high":1850,"low":1766,"close":1789,"volume":25381,"rsi_14":20.61,"sma_20":2064.4,"sma_60":2195.55,"sma_120":2306.9},{"date":"2024-12-10","open":1789,"high":1846,"low":1771,"close":1817,"volume":15621,"rsi_14":23.99,"sma_20":2049.55,"sma_60":2190.85,"sma_120":2300.97},{"date":"2024-12-11","open":1817,"high":1866,"low":1817,"close":1862,"volume":8704,"rsi_14":31.88,"sma_20":2038.55,"sma_60":2186.77,"sma_120":2295.55},{"date":"2024-12-12","open":1863,"high":2106,"low":1824,"close":1943,"volume":113939,"rsi_14":43.22,"sma_20":2032.05,"sma_60":2184.35,"sma_120":2290.88},{"date":"2024-12-13","open":1943,"high":2077,"low":1903,"close":1943,"volume":36169,"rsi_14":45.27,"sma_20":2024.55,"sma_60":2180.93,"sma_120":2286.22},{"date":"2024-12-16","open":1943,"high":1991,"low":1934,"close":1943,"volume":17300,"rsi_14":40.78,"sma_20":2019.55,"sma_60":2177.77,"sma_120":2281.68},{"date":"2024-12-17","open":1963,"high":2106,"low":1953,"close":2068,"volume":129483,"rsi_14":60.59,"sma_20":2021.55,"sma_60":2176.52,"sma_120":2278.51},{"date":"2024-12-18","open":2049,"high":2077,"low":2010,"close":2030,"volume":25593,"rsi_14":57.92,"sma_20":2021.05,"sma_60":2174.35,"sma_120":2275.22},{"date":"2024-12-19","open":2010,"high":2087,"low":1963,"close":2025,"volume":16489,"rsi_14":60.93,"sma_20":2020.8,"sma_60":2172.18,"sma_120":2272.01},{"date":"2024-12-20","open":1991,"high":2006,"low":1967,"close":1967,"volume":13902,"rsi_14":58.23,"sma_20":2018.3,"sma_60":2168.85,"sma_120":2267.84},{"date":"2024-12-23","open":1963,"high":1982,"low":1948,"close":1967,"volume":5535,"rsi_14":56.05,"sma_20":2017.05,"sma_60":2165.43,"sma_120":2263.68},{"date":"2024-12-24","open":1967,"high":2006,"low":1867,"close":1910,"volume":40336,"rsi_14":49.57,"sma_20":2010.8,"sma_60":2159.85,"sma_120":2258.76},{"date":"2024-12-26","open":1943,"high":1953,"low":1915,"close":1929,"volume":4069,"rsi_14":55.14,"sma_20":2009.3,"sma_60":2154.85,"sma_120":2254.51},{"date":"2024-12-27","open":1915,"high":1963,"low":1915,"close":1958,"volume":6199,"rsi_14":59.82,"sma_20":2010.05,"sma_60":2150.77,"sma_120":2250.38},{"date":"2024-12-30","open":1963,"high":1991,"low":1943,"close":1972,"volume":3964,"rsi_14":68.33,"sma_20":2013.2,"sma_60":2147.43,"sma_120":2246.8},{"date":"2025-01-02","open":1972,"high":2068,"low":1967,"close":1972,"volume":5329,"rsi_14":66.46,"sma_20":2018.1,"sma_60":2143.43,"sma_120":2242.63},{"date":"2025-01-03","open":1982,"high":2015,"low":1982,"close":2001,"volume":6837,"rsi_14":65.26,"sma_20":2023.1,"sma_60":2139.77,"sma_120":2239.18},{"date":"2025-01-06","open":2001,"high":2025,"low":1972,"close":1996,"volume":7257,"rsi_14":56.96,"sma_20":2027.35,"sma_60":2136.52,"sma_120":2235.93},{"date":"2025-01-07","open":1996,"high":2020,"low":1939,"close":1986,"volume":8138,"rsi_14":55.56,"sma_20":2033.25,"sma_60":2132.18,"sma_120":2232.68},{"date":"2025-01-08","open":1982,"high":1996,"low":1953,"close":1991,"volume":7597,"rsi_14":56.1,"sma_20":2040.6,"sma_60":2128.68,"sma_120":2228.88},{"date":"2025-01-09","open":2020,"high":2020,"low":1915,"close":1924,"volume":12099,"rsi_14":28.57,"sma_20":2047.65,"sma_60":2123.6,"sma_120":2224.22},{"date":"2025-01-10","open":1986,"high":2025,"low":1934,"close":2015,"volume":5458,"rsi_14":48.15,"sma_20":2058.0,"sma_60":2120.02,"sma_120":2220.34},{"date":"2025-01-13","open":2015,"high":2015,"low":1948,"close":2006,"volume":3892,"rsi_14":47.56,"sma_20":2065.5,"sma_60":2116.27,"sma_120":2216.97},{"date":"2025-01-14","open":2006,"high":2006,"low":1924,"close":2001,"volume":4365,"rsi_14":54.93,"sma_20":2068.5,"sma_60":2112.6,"sma_120":2213.97},{"date":"2025-01-15","open":1972,"high":1991,"low":1963,"close":1982,"volume":766,"rsi_14":52.0,"sma_20":2070.5,"sma_60":2108.77,"sma_120":2210.8},{"date":"2025-01-16","open":1972,"high":2010,"low":1939,"close":1986,"volume":4396,"rsi_14":62.5,"sma_20":2072.75,"sma_60":2104.85,"sma_120":2207.84},{"date":"2025-01-17","open":1986,"high":2006,"low":1948,"close":2006,"volume":6740,"rsi_14":62.5,"sma_20":2069.5,"sma_60":2101.77,"sma_120":2205.3},{"date":"2025-01-20","open":2010,"high":2077,"low":2010,"close":2077,"volume":32980,"rsi_14":67.12,"sma_20":2072.0,"sma_60":2100.27,"sma_120":2204.22},{"date":"2025-01-21","open":2082,"high":2087,"low":2030,"close":2039,"volume":14074,"rsi_14":58.97,"sma_20":2072.75,"sma_60":2097.02,"sma_120":2202.88},{"date":"2025-01-22","open":2039,"high":2039,"low":1919,"close":1939,"volume":45804,"rsi_14":46.46,"sma_20":2071.25,"sma_60":2093.1,"sma_120":2200.8},{"date":"2025-01-23","open":1943,"high":1958,"low":1913,"close":1919,"volume":16884,"rsi_14":41.24,"sma_20":2068.75,"sma_60":2088.52,"sma_120":2198.43},{"date":"2025-01-24","open":1948,"high":1963,"low":1915,"close":1929,"volume":7770,"rsi_14":42.86,"sma_20":2069.75,"sma_60":2084.68,"sma_120":2196.13},{"date":"2025-01-31","open":1929,"high":1939,"low":1897,"close":1905,"volume":23243,"rsi_14":41.58,"sma_20":2068.5,"sma_60":2079.93,"sma_120":2193.43},{"date":"2025-02-03","open":1905,"high":1906,"low":1867,"close":1895,"volume":13197,"rsi_14":40.12,"sma_20":2065.2,"sma_60":2075.17,"sma_120":2190.67},{"date":"2025-02-04","open":1895,"high":1905,"low":1882,"close":1902,"volume":10072,"rsi_14":47.44,"sma_20":2061.55,"sma_60":2071.45,"sma_120":2187.56},{"date":"2025-02-05","open":1898,"high":1934,"low":1882,"close":1929,"volume":8800,"rsi_14":38.22,"sma_20":2059.3,"sma_60":2068.2,"sma_120":2184.02},{"date":"2025-02-06","open":1963,"high":1977,"low":1911,"close":1953,"volume":11685,"rsi_14":43.07,"sma_20":2056.8,"sma_60":2065.28,"sma_120":2181.02},{"date":"2025-02-07","open":1953,"high":1958,"low":1904,"close":1904,"volume":20988,"rsi_14":38.6,"sma_20":2052.0,"sma_60":2061.77,"sma_120":2178.88},{"date":"2025-02-10","open":1929,"high":1934,"low":1891,"close":1929,"volume":10576,"rsi_14":43.88,"sma_20":2049.0,"sma_60":2059.1,"sma_120":2177.34},{"date":"2025-02-11","open":1915,"high":1939,"low":1914,"close":1915,"volume":10631,"rsi_14":41.83,"sma_20":2045.0,"sma_60":2055.52,"sma_120":2174.84},{"date":"2025-02-12","open":1934,"high":1934,"low":1896,"close":1912,"volume":4996,"rsi_14":38.91,"sma_20":2044.35,"sma_60":2052.13,"sma_120":2172.36},{"date":"2025-02-13","open":1912,"high":1924,"low":1903,"close":1907,"volume":3990,"rsi_14":26.08,"sma_20":2038.7,"sma_60":2048.75,"sma_120":2170.0},{"date":"2025-02-14","open":1907,"high":1953,"low":1907,"close":1912,"volume":10737,"rsi_14":30.27,"sma_20":2033.8,"sma_60":2045.95,"sma_120":2167.47},{"date":"2025-02-17","open":1913,"high":1934,"low":1912,"close":1919,"volume":4255,"rsi_14":45.83,"sma_20":2029.55,"sma_60":2043.37,"sma_120":2164.81},{"date":"2025-02-18","open":1939,"high":1939,"low":1906,"close":1910,"volume":2286,"rsi_14":47.83,"sma_20":2025.8,"sma_60":2040.28,"sma_120":2161.77},{"date":"2025-02-19","open":1910,"high":1934,"low":1895,"close":1901,"volume":34625,"rsi_14":43.67,"sma_20":2021.35,"sma_60":2037.88,"sma_120":2158.23},{"date":"2025-02-20","open":1919,"high":1919,"low":1895,"close":1899,"volume":14448,"rsi_14":48.54,"sma_20":2015.8,"sma_60":2035.62,"sma_120":2154.77},{"date":"2025-02-21","open":1915,"high":1915,"low":1906,"close":1910,"volume":2711,"rsi_14":53.88,"sma_20":2007.05,"sma_60":2033.37,"sma_120":2151.22},{"date":"2025-02-24","open":1910,"high":1929,"low":1897,"close":1902,"volume":3940,"rsi_14":50.0,"sma_20":1999.9,"sma_60":2031.15,"sma_120":2147.7},{"date":"2025-02-25","open":1914,"high":1924,"low":1899,"close":1913,"volume":11740,"rsi_14":45.5,"sma_20":1998.55,"sma_60":2029.37,"sma_120":2144.1},{"date":"2025-02-26","open":1915,"high":1934,"low":1909,"close":1915,"volume":17761,"rsi_14":37.95,"sma_20":1998.3,"sma_60":2028.03,"sma_120":2140.93},{"date":"2025-02-27","open":1915,"high":1929,"low":1907,"close":1915,"volume":11681,"rsi_14":54.78,"sma_20":1997.55,"sma_60":2026.03,"sma_120":2138.18},{"date":"2025-02-28","open":1901,"high":1967,"low":1901,"close":1924,"volume":25642,"rsi_14":47.47,"sma_20":1998.55,"sma_60":2025.45,"sma_120":2135.43},{"date":"2025-03-04","open":1953,"high":1953,"low":1909,"close":1929,"volume":18719,"rsi_14":58.43,"sma_20":2000.35,"sma_60":2025.2,"sma_120":2132.52},{"date":"2025-03-05","open":1948,"high":1948,"low":1915,"close":1924,"volume":8293,"rsi_14":57.14,"sma_20":2001.5,"sma_60":2025.42,"sma_120":2128.93},{"date":"2025-03-06","open":1943,"high":1943,"low":1919,"close":1934,"volume":4350,"rsi_14":64.58,"sma_20":2001.75,"sma_60":2026.38,"sma_120":2125.77},{"date":"2025-03-07","open":1929,"high":1943,"low":1924,"close":1939,"volume":6325,"rsi_14":64.58,"sma_20":2001.0,"sma_60":2026.97,"sma_120":2122.64},{"date":"2025-03-10","open":1934,"high":1943,"low":1924,"close":1934,"volume":11929,"rsi_14":58.06,"sma_20":2002.55,"sma_60":2027.3,"sma_120":2119.68},{"date":"2025-03-11","open":1934,"high":1953,"low":1915,"close":1948,"volume":6731,"rsi_14":70.41,"sma_20":2003.55,"sma_60":2028.6,"sma_120":2117.22},{"date":"2025-03-12","open":1924,"high":1948,"low":1924,"close":1929,"volume":1779,"rsi_14":63.3,"sma_20":2004.3,"sma_60":2029.97,"sma_120":2115.35},{"date":"2025-03-13","open":1929,"high":1943,"low":1919,"close":1924,"volume":1506,"rsi_14":61.61,"sma_20":2004.95,"sma_60":2032.32,"sma_120":2113.93},{"date":"2025-03-14","open":1924,"high":1929,"low":1914,"close":1924,"volume":2346,"rsi_14":57.43,"sma_20":2005.85,"sma_60":2034.18,"sma_120":2112.52},{"date":"2025-03-17","open":1924,"high":1943,"low":1914,"close":1929,"volume":5511,"rsi_14":64.29,"sma_20":2006.75,"sma_60":2035.35,"sma_120":2111.06},{"date":"2025-03-18","open":1953,"high":1963,"low":1924,"close":1943,"volume":3000,"rsi_14":65.69,"sma_20":2008.0,"sma_60":2035.35,"sma_120":2109.85},{"date":"2025-03-19","open":1943,"high":1958,"low":1915,"close":1915,"volume":8337,"rsi_14":50.0,"sma_20":2008.25,"sma_60":2034.85,"sma_120":2107.89},{"date":"2025-03-20","open":1915,"high":1939,"low":1915,"close":1929,"volume":8017,"rsi_14":55.17,"sma_20":2009.7,"sma_60":2034.6,"sma_120":2106.18},{"date":"2025-03-21","open":1929,"high":1948,"low":1909,"close":1948,"volume":4236,"rsi_14":58.06,"sma_20":2012.25,"sma_60":2032.52,"sma_120":2104.52},{"date":"2025-03-24","open":1924,"high":1977,"low":1924,"close":1963,"volume":15145,"rsi_14":60.61,"sma_20":2015.0,"sma_60":2031.35,"sma_120":2102.85},{"date":"2025-03-25","open":1963,"high":1991,"low":1914,"close":1915,"volume":23412,"rsi_14":47.62,"sma_20":2015.65,"sma_60":2029.43,"sma_120":2100.81},{"date":"2025-03-26","open":1915,"high":1948,"low":1900,"close":1905,"volume":34028,"rsi_14":42.86,"sma_20":2015.25,"sma_60":2028.35,"sma_120":2098.6},{"date":"2025-03-27","open":1905,"high":1929,"low":1905,"close":1924,"volume":12286,"rsi_14":46.67,"sma_20":2015.75,"sma_60":2027.6,"sma_120":2096.52},{"date":"2025-03-28","open":1943,"high":1943,"low":1907,"close":1924,"volume":4386,"rsi_14":47.73,"sma_20":2016.25,"sma_60":2027.85,"sma_120":2093.85},{"date":"2025-03-31","open":1924,"high":1963,"low":1908,"close":1934,"volume":12671,"rsi_14":46.51,"sma_20":2016.75,"sma_60":2027.93,"sma_120":2091.39},{"date":"2025-04-01","open":1934,"high":1986,"low":1934,"close":1977,"volume":25217,"rsi_14":60.42,"sma_20":2019.25,"sma_60":2028.27,"sma_120":2089.52},{"date":"2025-04-02","open":2031,"high":2046,"low":1982,"close":2036,"volume":36702,"rsi_14":63.27,"sma_20":2022.5,"sma_60":2028.52,"sma_120":2087.97},{"date":"2025-04-03","open":2011,"high":2050,"low":2001,"close":2041,"volume":7660,"rsi_14":64.0,"sma_20":2025.5,"sma_60":2028.85,"sma_120":2086.14},{"date":"2025-04-04","open":2021,"high":2050,"low":1992,"close":2050,"volume":6678,"rsi_14":64.71,"sma_20":2028.75,"sma_60":2028.85,"sma_120":2084.31},{"date":"2025-04-07","open":2055,"high":2060,"low":1927,"close":1967,"volume":15924,"rsi_14":46.15,"sma_20":2028.0,"sma_60":2027.52,"sma_120":2082.02},{"date":"2025-04-08","open":1967,"high":2006,"low":1962,"close":1987,"volume":10264,"rsi_14":53.97,"sma_20":2027.5,"sma_60":2026.68,"sma_120":2079.43},{"date":"2025-04-09","open":1962,"high":1987,"low":1952,"close":1967,"volume":8757,"rsi_14":48.44,"sma_20":2027.0,"sma_60":2025.43,"sma_120":2077.06},{"date":"2025-04-10","open":1977,"high":2031,"low":1977,"close":1992,"volume":24742,"rsi_14":49.23,"sma_20":2028.0,"sma_60":2025.77,"sma_120":2074.68},{"date":"2025-04-11","open":1972,"high":2011,"low":1972,"close":2011,"volume":12522,"rsi_14":50.0,"sma_20":2030.0,"sma_60":2024.85,"sma_120":2072.43},{"date":"2025-04-14","open":2011,"high":2011,"low":1987,"close":1997,"volume":19219,"rsi_14":55.93,"sma_20":2031.0,"sma_60":2023.85,"sma_120":2070.06},{"date":"2025-04-15","open":1997,"high":2090,"low":1997,"close":2090,"volume":41240,"rsi_14":68.42,"sma_20":2036.0,"sma_60":2024.52,"sma_120":2068.56},{"date":"2025-04-16","open":2104,"high":2104,"low":2060,"close":2075,"volume":16058,"rsi_14":64.0,"sma_20":2041.75,"sma_60":2025.27,"sma_120":2067.02},{"date":"2025-04-17","open":2075,"high":2109,"low":2065,"close":2085,"volume":11329,"rsi_14":64.94,"sma_20":2047.25,"sma_60":2026.1,"sma_120":2065.47},{"date":"2025-04-18","open":2085,"high":2090,"low":2065,"close":2080,"volume":4697,"rsi_14":63.16,"sma_20":2051.5,"sma_60":2026.52,"sma_120":2064.14},{"date":"2025-04-21","open":2080,"high":2080,"low":2036,"close":2041,"volume":18395,"rsi_14":52.0,"sma_20":2053.0,"sma_60":2025.02,"sma_120":2062.64},{"date":"2025-04-22","open":2041,"high":2242,"low":2001,"close":2188,"volume":168892,"rsi_14":65.05,"sma_20":2064.5,"sma_60":2026.68,"sma_120":2061.85},{"date":"2025-04-23","open":2173,"high":2198,"low":2124,"close":2124,"volume":55938,"rsi_14":57.39,"sma_20":2073.25,"sma_60":2029.02,"sma_120":2061.06},{"date":"2025-04-24","open":2124,"high":2134,"low":2109,"close":2114,"volume":18462,"rsi_14":55.65,"sma_20":2080.5,"sma_60":2031.52,"sma_120":2060.02},{"date":"2025-04-25","open":2114,"high":2134,"low":2095,"close":2134,"volume":7651,"rsi_14":66.67,"sma_20":2088.75,"sma_60":2034.18,"sma_120":2059.43},{"date":"2025-04-28","open":2134,"high":2144,"low":2119,"close":2124,"volume":10427,"rsi_14":64.0,"sma_20":2096.0,"sma_60":2037.1,"sma_120":2058.52},{"date":"2025-04-29","open":2129,"high":2144,"low":2114,"close":2139,"volume":15976,"rsi_14":67.68,"sma_20":2101.75,"sma_60":2040.45,"sma_120":2057.81},{"date":"2025-04-30","open":2139,"high":2188,"low":2129,"close":2139,"volume":30751,"rsi_14":65.96,"sma_20":2107.0,"sma_60":2043.67,"sma_120":2057.56},{"date":"2025-05-02","open":2139,"high":2193,"low":2129,"close":2188,"volume":27816,"rsi_14":68.0,"sma_20":2114.5,"sma_60":2047.25,"sma_120":2057.72},{"date":"2025-05-07","open":2163,"high":2222,"low":2158,"close":2222,"volume":29650,"rsi_14":72.12,"sma_20":2123.25,"sma_60":2051.0,"sma_120":2058.14},{"date":"2025-05-08","open":2217,"high":2217,"low":2188,"close":2193,"volume":10848,"rsi_14":61.54,"sma_20":2134.75,"sma_60":2055.1,"sma_120":2058.43},{"date":"2025-05-09","open":2173,"high":2217,"low":2158,"close":2168,"volume":14849,"rsi_14":60.22,"sma_20":2144.0,"sma_60":2058.35,"sma_120":2058.72},{"date":"2025-05-12","open":2139,"high":2198,"low":2139,"close":2168,"volume":21087,"rsi_14":59.34,"sma_20":2154.25,"sma_60":2061.85,"sma_120":2058.68},{"date":"2025-05-13","open":2163,"high":2198,"low":2149,"close":2198,"volume":15928,"rsi_14":62.5,"sma_20":2164.75,"sma_60":2065.9,"sma_120":2059.02},{"date":"2025-05-14","open":2198,"high":2198,"low":2154,"close":2163,"volume":10177,"rsi_14":63.16,"sma_20":2172.5,"sma_60":2069.45,"sma_120":2059.1},{"date":"2025-05-15","open":2163,"high":2178,"low":2046,"close":2046,"volume":90852,"rsi_14":33.71,"sma_20":2175.0,"sma_60":2070.92,"sma_120":2058.43},{"date":"2025-05-16","open":2046,"high":2046,"low":2001,"close":2021,"volume":29027,"rsi_14":37.04,"sma_20":2171.5,"sma_60":2071.83,"sma_120":2057.6},{"date":"2025-05-19","open":2021,"high":2036,"low":1997,"close":2021,"volume":22884,"rsi_14":37.97,"sma_20":2168.75,"sma_60":2072.92,"sma_120":2056.6},{"date":"2025-05-20","open":2041,"high":2060,"low":2001,"close":2026,"volume":14431,"rsi_14":35.53,"sma_20":2165.75,"sma_60":2074.23,"sma_120":2056.06},{"date":"2025-05-21","open":2041,"high":2041,"low":2006,"close":2021,"volume":10800,"rsi_14":36.0,"sma_20":2162.75,"sma_60":2075.5,"sma_120":2055.56},{"date":"2025-05-22","open":2021,"high":2021,"low":1997,"close":2021,"volume":9875,"rsi_14":33.33,"sma_20":2161.75,"sma_60":2076.58,"sma_120":2054.97},{"date":"2025-05-23","open":2041,"high":2065,"low":2031,"close":2050,"volume":11612,"rsi_14":38.46,"sma_20":2154.75,"sma_60":2078.3,"sma_120":2054.72},{"date":"2025-05-26","open":2050,"high":2114,"low":1992,"close":1992,"volume":49154,"rsi_14":25.0,"sma_20":2148.0,"sma_60":2078.83,"sma_120":2054.1},{"date":"2025-05-27","open":1992,"high":2060,"low":1992,"close":1997,"volume":9661,"rsi_14":18.92,"sma_20":2142.0,"sma_60":2079.42,"sma_120":2053.72},{"date":"2025-05-28","open":1997,"high":2041,"low":1997,"close":2011,"volume":10150,"rsi_14":23.94,"sma_20":2135.75,"sma_60":2080.25,"sma_120":2053.14},{"date":"2025-05-29","open":2041,"high":2075,"low":2011,"close":2075,"volume":4995,"rsi_14":37.97,"sma_20":2133.25,"sma_60":2082.0,"sma_120":2053.72},{"date":"2025-05-30","open":2085,"high":2114,"low":2036,"close":2036,"volume":9979,"rsi_14":34.48,"sma_20":2128.0,"sma_60":2083.0,"sma_120":2054.1},{"date":"2025-06-02","open":2036,"high":2080,"low":2006,"close":2006,"volume":9270,"rsi_14":27.59,"sma_20":2121.25,"sma_60":2083.58,"sma_120":2054.5},{"date":"2025-06-04","open":2016,"high":2016,"low":1987,"close":1997,"volume":28515,"rsi_14":29.27,"sma_20":2111.5,"sma_60":2083.83,"sma_120":2055.11},{"date":"2025-06-05","open":1997,"high":2036,"low":1982,"close":1987,"volume":32306,"rsi_14":40.0,"sma_20":2099.5,"sma_60":2083.83,"sma_120":2055.4},{"date":"2025-06-09","open":1987,"high":2026,"low":1987,"close":1987,"volume":15015,"rsi_14":43.64,"sma_20":2089.0,"sma_60":2083.92,"sma_120":2055.61},{"date":"2025-06-10","open":1992,"high":2041,"low":1992,"close":2011,"volume":15690,"rsi_14":48.33,"sma_20":2081.0,"sma_60":2084.17,"sma_120":2056.38},{"date":"2025-06-11","open":2046,"high":2046,"low":1987,"close":1997,"volume":23009,"rsi_14":45.16,"sma_20":2072.25,"sma_60":2084.5,"sma_120":2057.23},{"date":"2025-06-12","open":2026,"high":2026,"low":1982,"close":2006,"volume":32583,"rsi_14":47.62,"sma_20":2062.5,"sma_60":2085.08,"sma_120":2058.7},{"date":"2025-06-13","open":2006,"high":2006,"low":1954,"close":1962,"volume":38675,"rsi_14":41.67,"sma_20":2052.25,"sma_60":2084.92,"sma_120":2059.55},{"date":"2025-06-16","open":1962,"high":1987,"low":1951,"close":1959,"volume":31785,"rsi_14":36.04,"sma_20":2047.85,"sma_60":2084.62,"sma_120":2059.98},{"date":"2025-06-17","open":1962,"high":1962,"low":1954,"close":1960,"volume":13710,"rsi_14":44.16,"sma_20":2044.75,"sma_60":2084.08,"sma_120":2059.72},{"date":"2025-06-18","open":1962,"high":2011,"low":1957,"close":2006,"volume":22457,"rsi_14":51.58,"sma_20":2044.0,"sma_60":2084.83,"sma_120":2059.84},{"date":"2025-06-19","open":2031,"high":2055,"low":1927,"close":2011,"volume":15707,"rsi_14":50.0,"sma_20":2043.25,"sma_60":2085.42,"sma_120":2060.01},{"date":"2025-06-20","open":2011,"high":2011,"low":1958,"close":1967,"volume":69165,"rsi_14":30.77,"sma_20":2040.5,"sma_60":2084.92,"sma_120":2058.72},{"date":"2025-06-23","open":1962,"high":1992,"low":1953,"close":1957,"volume":9137,"rsi_14":34.38,"sma_20":2037.25,"sma_60":2084.0,"sma_120":2057.68},{"date":"2025-06-24","open":1992,"high":1992,"low":1953,"close":1961,"volume":26339,"rsi_14":40.0,"sma_20":2032.7,"sma_60":2083.98,"sma_120":2056.71},{"date":"2025-06-25","open":1987,"high":1987,"low":1928,"close":1959,"volume":29525,"rsi_14":41.44,"sma_20":2031.05,"sma_60":2084.1,"sma_120":2056.22},{"date":"2025-06-26","open":1992,"high":2006,"low":1943,"close":1953,"volume":15871,"rsi_14":42.2,"sma_20":2028.85,"sma_60":2083.78,"sma_120":2055.69},{"date":"2025-06-27","open":1953,"high":1953,"low":1934,"close":1952,"volume":15299,"rsi_14":42.01,"sma_20":2025.85,"sma_60":2083.45,"sma_120":2055.65},{"date":"2025-06-30","open":1982,"high":1982,"low":1933,"close":1942,"volume":11153,"rsi_14":32.68,"sma_20":2019.05,"sma_60":2082.77,"sma_120":2055.35},{"date":"2025-07-01","open":1961,"high":1961,"low":1932,"close":1932,"volume":25761,"rsi_14":33.5,"sma_20":2013.75,"sma_60":2081.17,"sma_120":2054.72},{"date":"2025-07-02","open":1951,"high":1951,"low":1932,"close":1941,"volume":7563,"rsi_14":33.17,"sma_20":2010.4,"sma_60":2079.55,"sma_120":2054.03},{"date":"2025-07-03","open":1933,"high":1962,"low":1933,"close":1960,"volume":11580,"rsi_14":49.43,"sma_20":2008.55,"sma_60":2078.18,"sma_120":2053.52},{"date":"2025-07-04","open":1960,"high":2090,"low":1959,"close":1977,"volume":33915,"rsi_14":54.79,"sma_20":2008.05,"sma_60":2076.93,"sma_120":2052.89},{"date":"2025-07-07","open":2001,"high":2001,"low":1939,"close":1957,"volume":13198,"rsi_14":49.28,"sma_20":2006.55,"sma_60":2076.77,"sma_120":2052.14},{"date":"2025-07-08","open":1982,"high":2001,"low":1942,"close":1972,"volume":4151,"rsi_14":40.0,"sma_20":2004.55,"sma_60":2076.52,"sma_120":2051.6},{"date":"2025-07-09","open":1972,"high":1977,"low":1952,"close":1962,"volume":7261,"rsi_14":36.11,"sma_20":2002.8,"sma_60":2076.43,"sma_120":2050.93},{"date":"2025-07-10","open":1972,"high":1977,"low":1952,"close":1954,"volume":7549,"rsi_14":45.45,"sma_20":2000.15,"sma_60":2075.8,"sma_120":2050.78},{"date":"2025-07-11","open":1972,"high":1997,"low":1954,"close":1982,"volume":23243,"rsi_14":57.76,"sma_20":2001.15,"sma_60":2075.3,"sma_120":2050.07},{"date":"2025-07-14","open":1987,"high":1992,"low":1967,"close":1982,"volume":20981,"rsi_14":56.69,"sma_20":2002.3,"sma_60":2075.05,"sma_120":2049.45},{"date":"2025-07-15","open":1982,"high":2011,"low":1962,"close":1967,"volume":12931,"rsi_14":52.35,"sma_20":2002.65,"sma_60":2072.97,"sma_120":2048.74},{"date":"2025-07-16","open":1967,"high":1987,"low":1962,"close":1987,"volume":15199,"rsi_14":59.24,"sma_20":2001.65,"sma_60":2071.47,"sma_120":2048.37},{"date":"2025-07-17","open":1987,"high":2036,"low":1962,"close":1967,"volume":24903,"rsi_14":53.69,"sma_20":1999.4,"sma_60":2069.47,"sma_120":2047.78},{"date":"2025-07-18","open":1967,"high":1992,"low":1962,"close":1972,"volume":12632,"rsi_14":57.87,"sma_20":1999.65,"sma_60":2067.63,"sma_120":2047.08},{"date":"2025-07-21","open":1982,"high":2021,"low":1925,"close":1987,"volume":45419,"rsi_14":63.86,"sma_20":2001.15,"sma_60":2066.72,"sma_120":2045.87},{"date":"2025-07-22","open":1987,"high":1987,"low":1955,"close":1959,"volume":12631,"rsi_14":54.3,"sma_20":2001.05,"sma_60":2062.83,"sma_120":2044.76},{"date":"2025-07-23","open":1959,"high":1977,"low":1959,"close":1972,"volume":8279,"rsi_14":52.8,"sma_20":2001.7,"sma_60":2060.25,"sma_120":2044.63},{"date":"2025-07-24","open":1977,"high":1982,"low":1957,"close":1959,"volume":17029,"rsi_14":45.71,"sma_20":2002.0,"sma_60":2057.62,"sma_120":2044.57},{"date":"2025-07-25","open":1977,"high":1977,"low":1956,"close":1959,"volume":8653,"rsi_14":50.53,"sma_20":2002.35,"sma_60":2054.65,"sma_120":2044.42},{"date":"2025-07-28","open":1982,"high":2011,"low":1962,"close":1972,"volume":30228,"rsi_14":50.0,"sma_20":2003.9,"sma_60":2052.07,"sma_120":2044.58},{"date":"2025-07-29","open":1982,"high":1982,"low":1961,"close":1972,"volume":8602,"rsi_14":52.81,"sma_20":2005.95,"sma_60":2049.23,"sma_120":2044.84},{"date":"2025-07-30","open":1987,"high":1992,"low":1962,"close":1987,"volume":10730,"rsi_14":58.92,"sma_20":2008.3,"sma_60":2046.65,"sma_120":2045.16},{"date":"2025-07-31","open":1977,"high":1977,"low":1960,"close":1960,"volume":16248,"rsi_14":44.02,"sma_20":2008.3,"sma_60":2042.78,"sma_120":2045.02},{"date":"2025-08-01","open":1960,"high":1967,"low":1942,"close":1952,"volume":29870,"rsi_14":42.19,"sma_20":2007.05,"sma_60":2038.2,"sma_120":2044.6},{"date":"2025-08-04","open":1953,"high":1967,"low":1949,"close":1961,"volume":2340,"rsi_14":48.39,"sma_20":2007.25,"sma_60":2034.27,"sma_120":2044.68},{"date":"2025-08-05","open":1961,"high":1972,"low":1957,"close":1961,"volume":6653,"rsi_14":42.17,"sma_20":2006.7,"sma_60":2030.75,"sma_120":2044.55},{"date":"2025-08-06","open":1961,"high":1977,"low":1959,"close":1972,"volume":8487,"rsi_14":51.59,"sma_20":2007.2,"sma_60":2027.42,"sma_120":2044.63},{"date":"2025-08-07","open":1977,"high":1982,"low":1956,"close":1956,"volume":13092,"rsi_14":45.24,"sma_20":2007.3,"sma_60":2023.32,"sma_120":2044.61},{"date":"2025-08-08","open":1967,"high":1972,"low":1955,"close":1967,"volume":13745,"rsi_14":43.9,"sma_20":2006.55,"sma_60":2019.98,"sma_120":2044.72},{"date":"2025-08-11","open":1967,"high":1967,"low":1960,"close":1962,"volume":7463,"rsi_14":51.06,"sma_20":2005.55,"sma_60":2018.57,"sma_120":2044.74},{"date":"2025-08-12","open":1957,"high":1977,"low":1957,"close":1977,"volume":22957,"rsi_14":51.75,"sma_20":2006.05,"sma_60":2017.82,"sma_120":2044.83},{"date":"2025-08-13","open":1977,"high":1987,"low":1962,"close":1977,"volume":9701,"rsi_14":56.92,"sma_20":2005.55,"sma_60":2017.07,"sma_120":2044.99},{"date":"2025-08-14","open":1977,"high":2011,"low":1933,"close":1961,"volume":39874,"rsi_14":50.68,"sma_20":2005.25,"sma_60":2015.97,"sma_120":2045.1},{"date":"2025-08-18","open":1961,"high":2021,"low":1961,"close":1992,"volume":46265,"rsi_14":56.1,"sma_20":2006.25,"sma_60":2015.47,"sma_120":2045.48},{"date":"2025-08-19","open":2001,"high":2026,"low":1972,"close":2021,"volume":30529,"rsi_14":62.89,"sma_20":2008.0,"sma_60":2015.47,"sma_120":2046.03},{"date":"2025-08-20","open":2021,"high":2021,"low":1997,"close":2016,"volume":8144,"rsi_14":58.15,"sma_20":2010.9,"sma_60":2014.88,"sma_120":2046.59},{"date":"2025-08-21","open":2011,"high":2055,"low":1992,"close":2026,"volume":7935,"rsi_14":70.06,"sma_20":2013.65,"sma_60":2015.47,"sma_120":2047.15},{"date":"2025-08-22","open":2026,"high":2026,"low":1961,"close":1992,"volume":30698,"rsi_14":60.31,"sma_20":2015.3,"sma_60":2015.38,"sma_120":2047.4},{"date":"2025-08-25","open":1992,"high":2021,"low":1959,"close":2016,"volume":24506,"rsi_14":63.33,"sma_20":2018.2,"sma_60":2015.47,"sma_120":2047.86},{"date":"2025-08-26","open":2016,"high":2016,"low":2001,"close":2016,"volume":8933,"rsi_14":63.33,"sma_20":2020.45,"sma_60":2014.47,"sma_120":2048.23},{"date":"2025-08-27","open":2011,"high":2070,"low":2006,"close":2060,"volume":24352,"rsi_14":68.44,"sma_20":2024.95,"sma_60":2014.88,"sma_120":2048.94},{"date":"2025-08-28","open":2060,"high":2070,"low":2031,"close":2041,"volume":12099,"rsi_14":67.34,"sma_20":2027.7,"sma_60":2015.47,"sma_120":2049.53},{"date":"2025-08-29","open":2041,"high":2124,"low":2021,"close":2124,"volume":42932,"rsi_14":74.84,"sma_20":2036.05,"sma_60":2017.63,"sma_120":2050.73},{"date":"2025-09-01","open":2085,"high":2193,"low":2085,"close":2178,"volume":75866,"rsi_14":79.57,"sma_20":2047.55,"sma_60":2020.88,"sma_120":2052.36},{"date":"2025-09-02","open":2178,"high":2198,"low":2139,"close":2158,"volume":24174,"rsi_14":74.54,"sma_20":2057.6,"sma_60":2023.8,"sma_120":2053.86},{"date":"2025-09-03","open":2134,"high":2168,"low":2134,"close":2154,"volume":29142,"rsi_14":73.56,"sma_20":2067.4,"sma_60":2026.22,"sma_120":2055.19},{"date":"2025-09-04","open":2134,"high":2178,"low":2119,"close":2119,"volume":13016,"rsi_14":70.07,"sma_20":2074.9,"sma_60":2028.3,"sma_120":2056.4},{"date":"2025-09-05","open":2124,"high":2149,"low":2119,"close":2134,"volume":41202,"rsi_14":68.83,"sma_20":2083.95,"sma_60":2030.47,"sma_120":2057.78},{"date":"2025-09-08","open":2109,"high":2158,"low":2109,"close":2124,"volume":21547,"rsi_14":64.38,"sma_20":2091.95,"sma_60":2033.22,"sma_120":2059.07},{"date":"2025-09-09","open":2100,"high":2124,"low":2070,"close":2090,"volume":18388,"rsi_14":59.49,"sma_20":2098.45,"sma_60":2035.43,"sma_120":2060.03},{"date":"2025-09-10","open":2090,"high":2129,"low":2060,"close":2090,"volume":24432,"rsi_14":58.44,"sma_20":2104.2,"sma_60":2037.63,"sma_120":2060.86},{"date":"2025-09-11","open":2090,"high":2114,"low":2085,"close":2104,"volume":23516,"rsi_14":65.75,"sma_20":2110.7,"sma_60":2039.3,"sma_120":2062.07},{"date":"2025-09-12","open":2104,"high":2124,"low":2090,"close":2104,"volume":38925,"rsi_14":63.24,"sma_20":2118.0,"sma_60":2040.88,"sma_120":2063.15},{"date":"2025-09-15","open":2085,"high":2139,"low":2085,"close":2124,"volume":21283,"rsi_14":65.28,"sma_20":2124.75,"sma_60":2043.55,"sma_120":2064.23},{"date":"2025-09-16","open":2124,"high":2154,"low":2119,"close":2144,"volume":19415,"rsi_14":62.69,"sma_20":2131.0,"sma_60":2046.72,"sma_120":2065.36},{"date":"2025-09-17","open":2119,"high":2149,"low":2100,"close":2134,"volume":19552,"rsi_14":64.62,"sma_20":2137.0,"sma_60":2049.65,"sma_120":2066.82},{"date":"2025-09-18","open":2119,"high":2154,"low":2119,"close":2149,"volume":14035,"rsi_14":54.0,"sma_20":2143.0,"sma_60":2052.78,"sma_120":2068.44},{"date":"2025-09-19","open":2165,"high":2190,"low":2150,"close":2180,"volume":18507,"rsi_14":40.0,"sma_20":2150.5,"sma_60":2055.93,"sma_120":2069.86},{"date":"2025-09-22","open":2154,"high":2154,"low":2114,"close":2134,"volume":26744,"rsi_14":43.24,"sma_20":2156.5,"sma_60":2059.02,"sma_120":2071.23},{"date":"2025-09-23","open":2149,"high":2154,"low":2095,"close":2095,"volume":26840,"rsi_14":36.36,"sma_20":2160.5,"sma_60":2061.62,"sma_120":2072.19},{"date":"2025-09-24","open":2095,"high":2154,"low":2085,"close":2139,"volume":10162,"rsi_14":54.35,"sma_20":2164.5,"sma_60":2065.13,"sma_120":2073.15},{"date":"2025-09-25","open":2129,"high":2139,"low":2114,"close":2114,"volume":10972,"rsi_14":45.83,"sma_20":2168.25,"sma_60":2068.08,"sma_120":2073.82},{"date":"2025-09-26","open":2129,"high":2158,"low":2060,"close":2124,"volume":15676,"rsi_14":50.0,"sma_20":2168.25,"sma_60":2070.87,"sma_120":2074.53},{"date":"2025-09-29","open":2090,"high":2139,"low":2090,"close":2109,"volume":8880,"rsi_14":54.55,"sma_20":2164.75,"sma_60":2073.12,"sma_120":2075.03},{"date":"2025-09-30","open":2129,"high":2154,"low":2114,"close":2119,"volume":8378,"rsi_14":56.52,"sma_20":2162.75,"sma_60":2075.87,"sma_120":2076.32},{"date":"2025-10-01","open":2119,"high":2158,"low":2119,"close":2129,"volume":12131,"rsi_14":55.56,"sma_20":2161.5,"sma_60":2078.53,"sma_120":2077.53},{"date":"2025-10-02","open":2134,"high":2183,"low":2134,"close":2158,"volume":22111,"rsi_14":60.0,"sma_20":2163.25,"sma_60":2081.78,"sma_120":2079.11},{"date":"2025-10-10","open":2154,"high":2158,"low":2104,"close":2104,"volume":35432,"rsi_14":46.43,"sma_20":2161.75,"sma_60":2084.33,"sma_120":2080.07},{"date":"2025-10-13","open":2104,"high":2104,"low":2055,"close":2085,"volume":25173,"rsi_14":39.29,"sma_20":2159.75,"sma_60":2086.08,"sma_120":2080.69},{"date":"2025-10-14","open":2085,"high":2119,"low":2080,"close":2100,"volume":9439,"rsi_14":43.86,"sma_20":2160.25,"sma_60":2088.08,"sma_120":2081.57},{"date":"2025-10-15","open":2090,"high":2129,"low":2070,"close":2080,"volume":10180,"rsi_14":38.98,"sma_20":2159.75,"sma_60":2090.0,"sma_120":2081.48},{"date":"2025-10-16","open":2080,"high":2080,"low":1962,"close":2050,"volume":36171,"rsi_14":35.94,"sma_20":2157.0,"sma_60":2091.08,"sma_120":2081.28},{"date":"2025-10-17","open":2026,"high":2119,"low":2026,"close":2050,"volume":14134,"rsi_14":36.51,"sma_20":2154.25,"sma_60":2092.5,"sma_120":2080.98},{"date":"2025-10-20","open":2050,"high":2085,"low":2021,"close":2050,"volume":3910,"rsi_14":41.82,"sma_20":2150.5,"sma_60":2093.83,"sma_120":2080.73},{"date":"2025-10-21","open":2031,"high":2050,"low":1967,"close":2001,"volume":41342,"rsi_14":25.0,"sma_20":2143.25,"sma_60":2094.08,"sma_120":2080.4},{"date":"2025-10-22","open":2011,"high":2011,"low":1977,"close":2001,"volume":16340,"rsi_14":27.45,"sma_20":2136.5,"sma_60":2094.8,"sma_120":2078.82},{"date":"2025-10-23","open":2001,"high":2006,"low":1982,"close":1982,"volume":10391,"rsi_14":22.64,"sma_20":2128.25,"sma_60":2094.97,"sma_120":2077.61},{"date":"2025-10-24","open":1982,"high":2006,"low":1962,"close":1977,"volume":30814,"rsi_14":23.53,"sma_20":2120.0,"sma_60":2095.27,"sma_120":2076.44},{"date":"2025-10-27","open":1977,"high":1992,"low":1962,"close":1977,"volume":43808,"rsi_14":20.41,"sma_20":2112.0,"sma_60":2095.57,"sma_120":2075.11},{"date":"2025-10-28","open":1977,"high":1997,"low":1961,"close":1977,"volume":31184,"rsi_14":17.02,"sma_20":2106.0,"sma_60":2095.65,"sma_120":2073.86},{"date":"2025-10-29","open":1977,"high":1992,"low":1977,"close":1982,"volume":11810,"rsi_14":9.3,"sma_20":2098.0,"sma_60":2095.82,"sma_120":2072.53},{"date":"2025-10-30","open":1987,"high":1987,"low":1962,"close":1972,"volume":24815,"rsi_14":11.43,"sma_20":2090.75,"sma_60":2095.57,"sma_120":2071.11},{"date":"2025-10-31","open":1972,"high":1992,"low":1957,"close":1972,"volume":26867,"rsi_14":12.9,"sma_20":2083.0,"sma_60":2095.77,"sma_120":2069.28},{"date":"2025-11-03","open":2006,"high":2006,"low":1959,"close":1959,"volume":41290,"rsi_14":3.27,"sma_20":2075.35,"sma_60":2095.88,"sma_120":2067.04},{"date":"2025-11-04","open":1959,"high":2001,"low":1941,"close":1962,"volume":14948,"rsi_14":5.88,"sma_20":2067.35,"sma_60":2095.9,"sma_120":2065.08},{"date":"2025-11-05","open":2006,"high":2006,"low":1957,"close":1967,"volume":8718,"rsi_14":11.71,"sma_20":2059.1,"sma_60":2096.0,"sma_120":2063.38},{"date":"2025-11-06","open":1967,"high":2001,"low":1959,"close":1967,"volume":5925,"rsi_14":11.71,"sma_20":2049.6,"sma_60":2095.92,"sma_120":2061.67},{"date":"2025-11-07","open":1967,"high":1987,"low":1953,"close":1962,"volume":13476,"rsi_14":11.21,"sma_20":2042.35,"sma_60":2096.02,"sma_120":2059.67},{"date":"2025-11-10","open":1954,"high":2011,"low":1954,"close":1972,"volume":39073,"rsi_14":30.26,"sma_20":2036.6,"sma_60":2096.1,"sma_120":2058.04},{"date":"2025-11-11","open":1972,"high":1992,"low":1961,"close":1967,"volume":3083,"rsi_14":28.4,"sma_20":2029.85,"sma_60":2096.18,"sma_120":2057.38},{"date":"2025-11-12","open":1962,"high":1992,"low":1961,"close":1967,"volume":9510,"rsi_14":37.7,"sma_20":2024.1,"sma_60":2096.02,"sma_120":2056.92},{"date":"2025-11-13","open":1967,"high":1977,"low":1961,"close":1961,"volume":10680,"rsi_14":37.1,"sma_20":2019.55,"sma_60":2095.75,"sma_120":2056.41},{"date":"2025-11-14","open":1961,"high":1982,"low":1957,"close":1958,"volume":11965,"rsi_14":35.38,"sma_20":2014.85,"sma_60":2095.7,"sma_120":2055.83},{"date":"2025-11-17","open":1955,"high":1958,"low":1939,"close":1957,"volume":26632,"rsi_14":34.85,"sma_20":2010.1,"sma_60":2095.12,"sma_120":2055.29},{"date":"2025-11-18","open":1923,"high":1948,"low":1915,"close":1915,"volume":33074,"rsi_14":17.31,"sma_20":2005.7,"sma_60":2093.32,"sma_120":2054.39},{"date":"2025-11-19","open":1915,"high":1926,"low":1911,"close":1924,"volume":4777,"rsi_14":26.21,"sma_20":2001.75,"sma_60":2091.75,"sma_120":2053.32},{"date":"2025-11-20","open":1925,"high":1958,"low":1913,"close":1948,"volume":4566,"rsi_14":40.62,"sma_20":2000.05,"sma_60":2090.43,"sma_120":2052.95},{"date":"2025-11-21","open":1961,"high":1961,"low":1917,"close":1938,"volume":8697,"rsi_14":41.27,"sma_20":1998.05,"sma_60":2089.52,"sma_120":2052.45},{"date":"2025-11-24","open":1938,"high":1938,"low":1899,"close":1917,"volume":10066,"rsi_14":34.03,"sma_20":1995.0,"sma_60":2087.83,"sma_120":2051.65},{"date":"2025-11-25","open":1917,"high":1918,"low":1909,"close":1910,"volume":2462,"rsi_14":30.14,"sma_20":1991.6,"sma_60":2086.03,"sma_120":2050.25},{"date":"2025-11-26","open":1931,"high":1931,"low":1865,"close":1901,"volume":229692,"rsi_14":28.39,"sma_20":1987.5,"sma_60":2083.33,"sma_120":2049.11},{"date":"2025-11-27","open":1881,"high":1909,"low":1877,"close":1891,"volume":17862,"rsi_14":27.33,"sma_20":1983.35,"sma_60":2080.78,"sma_120":2048.12},{"date":"2025-11-28","open":1892,"high":1913,"low":1882,"close":1882,"volume":14052,"rsi_14":21.25,"sma_20":1978.75,"sma_60":2076.67,"sma_120":2047.15},{"date":"2025-12-01","open":1882,"high":1916,"low":1881,"close":1881,"volume":19098,"rsi_14":21.79,"sma_20":1974.75,"sma_60":2071.62,"sma_120":2046.25},{"date":"2025-12-02","open":1864,"high":1878,"low":1862,"close":1864,"volume":13553,"rsi_14":19.65,"sma_20":1969.75,"sma_60":2066.62,"sma_120":2045.21},{"date":"2025-12-03","open":1864,"high":1868,"low":1842,"close":1853,"volume":41451,"rsi_14":19.1,"sma_20":1963.95,"sma_60":2061.52,"sma_120":2043.87},{"date":"2025-12-04","open":1875,"high":1875,"low":1836,"close":1840,"volume":14312,"rsi_14":17.99,"sma_20":1957.45,"sma_60":2056.77,"sma_120":2042.53},{"date":"2025-12-05","open":1849,"high":1849,"low":1840,"close":1840,"volume":8469,"rsi_14":18.09,"sma_20":1951.2,"sma_60":2051.77,"sma_120":2041.12},{"date":"2025-12-08","open":1840,"high":1913,"low":1825,"close":1831,"volume":25454,"rsi_14":22.08,"sma_20":1944.0,"sma_60":2046.78,"sma_120":2040.0},{"date":"2025-12-09","open":1834,"high":1853,"low":1815,"close":1842,"volume":68731,"rsi_14":23.08,"sma_20":1937.6,"sma_60":2042.57,"sma_120":2039.0},{"date":"2025-12-10","open":1853,"high":1853,"low":1830,"close":1830,"volume":15722,"rsi_14":7.69,"sma_20":1930.6,"sma_60":2038.15,"sma_120":2037.89},{"date":"2025-12-11","open":1830,"high":1862,"low":1815,"close":1862,"volume":100123,"rsi_14":26.67,"sma_20":1925.55,"sma_60":2034.03,"sma_120":2036.67},{"date":"2025-12-12","open":2046,"high":2134,"low":1862,"close":1893,"volume":362280,"rsi_14":42.86,"sma_20":1922.2,"sma_60":2030.43,"sma_120":2035.66},{"date":"2025-12-15","open":1888,"high":1888,"low":1822,"close":1844,"volume":41107,"rsi_14":34.56,"sma_20":1916.45,"sma_60":2025.68,"sma_120":2034.62},{"date":"2025-12-16","open":1861,"high":1861,"low":1841,"close":1849,"volume":25169,"rsi_14":37.56,"sma_20":1913.1,"sma_60":2020.68,"sma_120":2033.7},{"date":"2025-12-17","open":1849,"high":1884,"low":1833,"close":1883,"volume":17290,"rsi_14":48.31,"sma_20":1911.0,"sma_60":2016.42,"sma_120":2033.03},{"date":"2025-12-18","open":1913,"high":1913,"low":1852,"close":1899,"volume":17787,"rsi_14":53.69,"sma_20":1908.5,"sma_60":2012.27,"sma_120":2032.53},{"date":"2025-12-19","open":1912,"high":1921,"low":1874,"close":1920,"volume":16829,"rsi_14":57.58,"sma_20":1907.6,"sma_60":2008.55,"sma_120":2032.24},{"date":"2025-12-22","open":1920,"high":1928,"low":1904,"close":1919,"volume":6826,"rsi_14":61.29,"sma_20":1907.7,"sma_60":2004.9,"sma_120":2031.96},{"date":"2025-12-23","open":1933,"high":1933,"low":1903,"close":1904,"volume":10922,"rsi_14":60.32,"sma_20":1907.4,"sma_60":2001.67,"sma_120":2031.64},{"date":"2025-12-24","open":1889,"high":1919,"low":1884,"close":1891,"volume":18157,"rsi_14":60.32,"sma_20":1906.85,"sma_60":1997.45,"sma_120":2031.29},{"date":"2025-12-26","open":1918,"high":1918,"low":1871,"close":1888,"volume":12839,"rsi_14":59.61,"sma_20":1906.7,"sma_60":1993.6,"sma_120":2030.84},{"date":"2025-12-29","open":1888,"high":1889,"low":1874,"close":1881,"volume":5868,"rsi_14":60.08,"sma_20":1906.65,"sma_60":1989.47,"sma_120":2030.17},{"date":"2025-12-30","open":1881,"high":1912,"low":1864,"close":1874,"volume":10632,"rsi_14":56.63,"sma_20":1906.3,"sma_60":1985.47,"sma_120":2029.29},{"date":"2026-01-02","open":1883,"high":1913,"low":1864,"close":1864,"volume":9469,"rsi_14":57.09,"sma_20":1906.3,"sma_60":1981.13,"sma_120":2028.5},{"date":"2026-01-05","open":1865,"high":1873,"low":1859,"close":1862,"volume":24869,"rsi_14":50.0,"sma_20":1906.75,"sma_60":1976.6,"sma_120":2027.57},{"date":"2026-01-06","open":1846,"high":1876,"low":1845,"close":1862,"volume":10236,"rsi_14":41.62,"sma_20":1907.9,"sma_60":1971.65,"sma_120":2026.72},{"date":"2026-01-07","open":1863,"high":1864,"low":1843,"close":1845,"volume":21200,"rsi_14":50.33,"sma_20":1908.2,"sma_60":1967.25,"sma_120":2025.79},{"date":"2026-01-08","open":1893,"high":1893,"low":1845,"close":1850,"volume":7736,"rsi_14":50.33,"sma_20":1909.2,"sma_60":1963.27,"sma_120":2024.67},{"date":"2026-01-09","open":1860,"high":1860,"low":1847,"close":1850,"volume":11611,"rsi_14":36.13,"sma_20":1909.65,"sma_60":1959.03,"sma_120":2023.56},{"date":"2026-01-12","open":1851,"high":1885,"low":1851,"close":1865,"volume":18706,"rsi_14":35.04,"sma_20":1911.45,"sma_60":1955.38,"sma_120":2022.69},{"date":"2026-01-13","open":1845,"high":1902,"low":1845,"close":1887,"volume":22300,"rsi_14":35.59,"sma_20":1912.7,"sma_60":1952.6,"sma_120":2021.84},{"date":"2026-01-14","open":1887,"high":1887,"low":1863,"close":1865,"volume":14523,"rsi_14":30.22,"sma_20":1911.3,"sma_60":1949.45,"sma_120":2020.97},{"date":"2026-01-15","open":1865,"high":1865,"low":1815,"close":1854,"volume":26811,"rsi_14":31.11,"sma_20":1911.8,"sma_60":1946.12,"sma_120":2019.97},{"date":"2026-01-16","open":1854,"high":1913,"low":1849,"close":1879,"volume":23079,"rsi_14":45.89,"sma_20":1913.3,"sma_60":1944.03,"sma_120":2019.06},{"date":"2026-01-19","open":1879,"high":2011,"low":1879,"close":1950,"volume":65234,"rsi_14":66.99,"sma_20":1915.7,"sma_60":1941.42,"sma_120":2018.98},{"date":"2026-01-20","open":1950,"high":2021,"low":1946,"close":1949,"volume":31805,"rsi_14":68.97,"sma_20":1917.2,"sma_60":1940.95,"sma_120":2018.79},{"date":"2026-01-21","open":1962,"high":1997,"low":1943,"close":1959,"volume":59760,"rsi_14":73.89,"sma_20":1919.25,"sma_60":1940.65,"sma_120":2018.79},{"date":"2026-01-22","open":1959,"high":2011,"low":1959,"close":1962,"volume":43802,"rsi_14":75.0,"sma_20":1922.2,"sma_60":1940.4,"sma_120":2018.82},{"date":"2026-01-23","open":1972,"high":1972,"low":1944,"close":1956,"volume":33924,"rsi_14":72.86,"sma_20":1925.55,"sma_60":1939.97,"sma_120":2018.68},{"date":"2026-01-26","open":1958,"high":2006,"low":1957,"close":1967,"volume":52093,"rsi_14":80.39,"sma_20":1929.6,"sma_60":1939.88,"sma_120":2018.64},{"date":"2026-01-27","open":1967,"high":2041,"low":1967,"close":1982,"volume":51834,"rsi_14":81.31,"sma_20":1934.75,"sma_60":1940.05,"sma_120":2018.6},{"date":"2026-01-28","open":1982,"high":2021,"low":1982,"close":1992,"volume":48591,"rsi_14":82.14,"sma_20":1940.75,"sma_60":1940.6,"sma_120":2018.87},{"date":"2026-01-29","open":2001,"high":2011,"low":1992,"close":2001,"volume":19093,"rsi_14":81.74,"sma_20":1947.75,"sma_60":1941.27,"sma_120":2019.28},{"date":"2026-01-30","open":2001,"high":2006,"low":1977,"close":1982,"volume":26443,"rsi_14":72.35,"sma_20":1953.85,"sma_60":1941.52,"sma_120":2019.46},{"date":"2026-02-02","open":1982,"high":2006,"low":1960,"close":1972,"volume":33941,"rsi_14":76.59,"sma_20":1959.45,"sma_60":1941.6,"sma_120":2019.55},{"date":"2026-02-03","open":1972,"high":2016,"low":1972,"close":2001,"volume":32980,"rsi_14":83.48,"sma_20":1967.4,"sma_60":1942.27,"sma_120":2019.8},{"date":"2026-02-04","open":2001,"high":2036,"low":1987,"close":2011,"volume":33251,"rsi_14":82.3,"sma_20":1975.6,"sma_60":1944.52,"sma_120":2020.27},{"date":"2026-02-05","open":1997,"high":2168,"low":1972,"close":2154,"volume":143124,"rsi_14":89.55,"sma_20":1991.05,"sma_60":1947.6,"sma_120":2021.85},{"date":"2026-02-06","open":2129,"high":2747,"low":2085,"close":2433,"volume":777062,"rsi_14":93.46,"sma_20":2020.0,"sma_60":1955.52,"sma_120":2025.85},{"date":"2026-02-09","open":2467,"high":2659,"low":2399,"close":2561,"volume":293725,"rsi_14":94.82,"sma_20":2054.35,"sma_60":1965.6,"sma_120":2030.81},{"date":"2026-02-10","open":2590,"high":2850,"low":2561,"close":2796,"volume":443402,"rsi_14":96.11,"sma_20":2101.8,"sma_60":1979.78,"sma_120":2037.77},{"date":"2026-02-11","open":2806,"high":3630,"low":2801,"close":3360,"volume":1206144,"rsi_14":97.6,"sma_20":2178.55,"sma_60":2003.6,"sma_120":2049.65},{"date":"2026-02-12","open":3360,"high":3532,"low":3041,"close":3277,"volume":686515,"rsi_14":92.7,"sma_20":2249.8,"sma_60":2026.02,"sma_120":2060.57},{"date":"2026-02-13","open":3272,"high":3453,"low":3247,"close":3395,"volume":245524,"rsi_14":93.18,"sma_20":2327.05,"sma_60":2051.15,"sma_120":2072.23},{"date":"2026-02-19","open":3468,"high":3542,"low":3267,"close":3296,"volume":248887,"rsi_14":87.85,"sma_20":2395.65,"sma_60":2074.47,"sma_120":2083.11},{"date":"2026-02-20","open":3390,"high":3390,"low":2943,"close":3012,"volume":295055,"rsi_14":75.37,"sma_20":2449.8,"sma_60":2092.53,"sma_120":2091.48},{"date":"2026-02-23","open":2958,"high":3002,"low":2747,"close":2777,"volume":247095,"rsi_14":67.32,"sma_20":2491.45,"sma_60":2106.78,"sma_120":2098.15},{"date":"2026-02-24","open":2777,"high":2845,"low":2713,"close":2826,"volume":102535,"rsi_14":68.61,"sma_20":2535.45,"sma_60":2122.22,"sma_120":2105.03},{"date":"2026-02-25","open":2801,"high":3419,"low":2801,"close":3095,"volume":637438,"rsi_14":72.23,"sma_20":2593.5,"sma_60":2142.35,"sma_120":2114.19},{"date":"2026-02-26","open":3120,"high":3120,"low":2943,"close":2943,"volume":108135,"rsi_14":67.78,"sma_20":2643.25,"sma_60":2159.85,"sma_120":2120.32},{"date":"2026-02-27","open":2943,"high":2948,"low":2747,"close":2830,"volume":80776,"rsi_14":64.88,"sma_20":2686.5,"sma_60":2176.02,"sma_120":2128.4},{"date":"2026-03-03","open":2806,"high":2806,"low":2624,"close":2649,"volume":108696,"rsi_14":58.88,"sma_20":2720.0,"sma_60":2189.05,"sma_120":2132.86},{"date":"2026-03-04","open":2629,"high":2629,"low":2227,"close":2281,"volume":148734,"rsi_14":47.36,"sma_20":2734.25,"sma_60":2195.85,"sma_120":2133.73},{"date":"2026-03-05","open":2379,"high":2556,"low":2379,"close":2502,"volume":61769,"rsi_14":49.01,"sma_20":2760.75,"sma_60":2206.68,"sma_120":2136.65},{"date":"2026-03-06","open":2551,"high":2615,"low":2423,"close":2463,"volume":58512,"rsi_14":43.99,"sma_20":2785.75,"sma_60":2217.03,"sma_120":2139.28},{"date":"2026-03-09","open":2423,"high":2443,"low":2320,"close":2399,"volume":38017,"rsi_14":28.88,"sma_20":2806.0,"sma_60":2226.53,"sma_120":2141.65},{"date":"2026-03-10","open":2399,"high":2531,"low":2399,"close":2512,"volume":34725,"rsi_14":33.4,"sma_20":2831.5,"sma_60":2237.95,"sma_120":2144.86},{"date":"2026-03-11","open":2521,"high":2595,"low":2472,"close":2512,"volume":35758,"rsi_14":29.82,"sma_20":2849.75,"sma_60":2249.52,"sma_120":2148.15},{"date":"2026-03-12","open":2512,"high":2526,"low":2463,"close":2482,"volume":11086,"rsi_14":30.79,"sma_20":2852.25,"sma_60":2260.4,"sma_120":2151.48},{"date":"2026-03-13","open":2463,"high":2482,"low":2433,"close":2477,"volume":20800,"rsi_14":35.47,"sma_20":2848.0,"sma_60":2271.4,"sma_120":2154.78},{"date":"2026-03-16","open":2521,"high":2521,"low":2404,"close":2404,"volume":31258,"rsi_14":38.89,"sma_20":2828.0,"sma_60":2280.37,"sma_120":2155.4},{"date":"2026-03-17","open":2482,"high":2570,"low":2413,"close":2458,"volume":26513,"rsi_14":39.07,"sma_20":2782.0,"sma_60":2290.2,"sma_120":2160.32},{"date":"2026-03-18","open":2517,"high":2517,"low":2418,"close":2438,"volume":18217,"rsi_14":27.05,"sma_20":2739.25,"sma_60":2300.28,"sma_120":2162.98},{"date":"2026-03-19","open":2438,"high":2512,"low":2404,"close":2438,"volume":23448,"rsi_14":30.27,"sma_20":2690.5,"sma_60":2310.28,"sma_120":2165.48},{"date":"2026-03-20","open":2438,"high":2531,"low":2413,"close":2497,"volume":17673,"rsi_14":36.4,"sma_20":2649.75,"sma_60":2320.72,"sma_120":2168.57},{"date":"2026-03-23","open":2497,"high":2541,"low":2433,"close":2497,"volume":33352,"rsi_14":42.72,"sma_20":2623.5,"sma_60":2330.87,"sma_120":2171.57},{"date":"2026-03-24","open":2551,"high":2551,"low":2467,"close":2487,"volume":13640,"rsi_14":65.0,"sma_20":2608.75,"sma_60":2340.5,"sma_120":2174.53},{"date":"2026-03-25","open":2487,"high":2521,"low":2418,"close":2463,"volume":59464,"rsi_14":46.0,"sma_20":2590.25,"sma_60":2349.73,"sma_120":2177.32},{"date":"2026-03-26","open":2507,"high":2541,"low":2428,"close":2472,"volume":22965,"rsi_14":51.06,"sma_20":2558.5,"sma_60":2359.38,"sma_120":2180.53},{"date":"2026-03-27","open":2477,"high":2512,"low":2404,"close":2507,"volume":12711,"rsi_14":62.5,"sma_20":2536.25,"sma_60":2369.85,"sma_120":2183.65},{"date":"2026-03-30","open":2521,"high":2521,"low":2423,"close":2453,"volume":24552,"rsi_14":42.11,"sma_20":2517.0,"sma_60":2379.45,"sma_120":2186.53},{"date":"2026-03-31","open":2502,"high":2512,"low":2394,"close":2453,"volume":31221,"rsi_14":42.11,"sma_20":2507.0,"sma_60":2389.17,"sma_120":2189.32},{"date":"2026-04-01","open":2507,"high":2644,"low":2482,"close":2595,"volume":77980,"rsi_14":61.62,"sma_20":2523.0,"sma_60":2401.42,"sma_120":2193.44},{"date":"2026-04-02","open":2670,"high":2715,"low":2525,"close":2565,"volume":67686,"rsi_14":53.51,"sma_20":2523.75,"sma_60":2412.5,"sma_120":2196.82},{"date":"2026-04-03","open":2570,"high":2585,"low":2500,"close":2500,"volume":18900,"rsi_14":54.46,"sma_20":2523.25,"sma_60":2422.53,"sma_120":2199.57},{"date":"2026-04-06","open":2500,"high":2500,"low":2420,"close":2450,"volume":24156,"rsi_14":45.05,"sma_20":2523.5,"sma_60":2431.73,"sma_120":2201.69},{"date":"2026-04-07","open":2455,"high":2480,"low":2310,"close":2425,"volume":26901,"rsi_14":44.64,"sma_20":2516.75,"sma_60":2440.8,"sma_120":2204.03},{"date":"2026-04-08","open":2470,"high":2625,"low":2470,"close":2570,"volume":48908,"rsi_14":56.03,"sma_20":2517.25,"sma_60":2452.2,"sma_120":2207.73},{"date":"2026-04-09","open":2570,"high":2620,"low":2535,"close":2610,"volume":24302,"rsi_14":54.74,"sma_20":2521.25,"sma_60":2464.27,"sma_120":2211.65},{"date":"2026-04-10","open":2615,"high":2625,"low":2565,"close":2570,"volume":31961,"rsi_14":51.72,"sma_20":2523.5,"sma_60":2475.42,"sma_120":2215.4},{"date":"2026-04-13","open":2590,"high":2645,"low":2530,"close":2600,"volume":22766,"rsi_14":54.36,"sma_20":2531.0,"sma_60":2486.7,"sma_120":2219.65},{"date":"2026-04-14","open":2600,"high":3270,"low":2565,"close":2990,"volume":371820,"rsi_14":71.62,"sma_20":2555.25,"sma_60":2504.85,"sma_120":2227.15},{"date":"2026-04-15","open":3000,"high":3220,"low":2920,"close":3100,"volume":176647,"rsi_14":73.97,"sma_20":2586.0,"sma_60":2525.02,"sma_120":2235.57},{"date":"2026-04-16","open":3150,"high":3175,"low":2970,"close":3100,"volume":77877,"rsi_14":73.19,"sma_20":2616.75,"sma_60":2544.77,"sma_120":2244.4},{"date":"2026-04-17","open":3100,"high":3100,"low":2805,"close":2850,"volume":178700,"rsi_14":62.77,"sma_20":2632.0,"sma_60":2559.13,"sma_120":2251.15},{"date":"2026-04-20","open":2860,"high":2880,"low":2790,"close":2795,"volume":53973,"rsi_14":60.35,"sma_20":2644.5,"sma_60":2572.6,"sma_120":2257.61},{"date":"2026-04-21","open":2900,"high":3630,"low":2900,"close":3240,"volume":6278682,"rsi_14":67.25,"sma_20":2679.75,"sma_60":2593.32,"sma_120":2267.82},{"date":"2026-04-22","open":3135,"high":3170,"low":2900,"close":3010,"volume":593861,"rsi_14":61.87,"sma_20":2704.75,"sma_60":2610.15,"sma_120":2276.11},{"date":"2026-04-23","open":2970,"high":3000,"low":2870,"close":2905,"volume":241066,"rsi_14":60.57,"sma_20":2724.0,"sma_60":2625.33,"sma_120":2283.53},{"date":"2026-04-24","open":2925,"high":2960,"low":2855,"close":2935,"volume":154130,"rsi_14":62.8,"sma_20":2743.0,"sma_60":2640.83,"sma_120":2291.15},{"date":"2026-04-27","open":2935,"high":2970,"low":2880,"close":2930,"volume":167477,"rsi_14":63.47,"sma_20":2764.5,"sma_60":2656.0,"sma_120":2298.82},{"date":"2026-04-28","open":2950,"high":2955,"low":2750,"close":2855,"volume":149119,"rsi_14":57.89,"sma_20":2782.25,"sma_60":2669.75,"sma_120":2305.86},{"date":"2026-04-29","open":2865,"high":2960,"low":2825,"close":2865,"volume":107143,"rsi_14":57.18,"sma_20":2793.25,"sma_60":2683.5,"sma_120":2312.38},{"date":"2026-04-30","open":2850,"high":2895,"low":2710,"close":2735,"volume":122311,"rsi_14":41.18,"sma_20":2914.5,"sma_60":2659.75,"sma_120":2636.71},{"date":"2026-05-04","open":2750,"high":2845,"low":2605,"close":2725,"volume":135012,"rsi_14":53.39,"sma_20":2813.0,"sma_60":2707.33,"sma_120":2325.22},{"date":"2026-05-06","open":2750,"high":2760,"low":2640,"close":2660,"volume":119481,"rsi_14":39.14,"sma_20":2823.5,"sma_60":2717.67,"sma_120":2330.68},{"date":"2026-05-07","open":2650,"high":2770,"low":2600,"close":2690,"volume":144691,"rsi_14":35.76,"sma_20":2836.75,"sma_60":2728.33,"sma_120":2336.43},{"date":"2026-05-08","open":2690,"high":2915,"low":2585,"close":2675,"volume":113677,"rsi_14":35.4,"sma_20":2842.0,"sma_60":2736.33,"sma_120":2341.97},{"date":"2026-05-11","open":2685,"high":2715,"low":2545,"close":2560,"volume":117585,"rsi_14":39.02,"sma_20":2839.5,"sma_60":2737.67,"sma_120":2346.59},{"date":"2026-05-12","open":2560,"high":2595,"low":2410,"close":2520,"volume":181045,"rsi_14":39.46,"sma_20":2837.0,"sma_60":2736.17,"sma_120":2350.88},{"date":"2026-05-13","open":2520,"high":2585,"low":2490,"close":2525,"volume":68925,"rsi_14":8.67,"sma_20":2833.25,"sma_60":2730.75,"sma_120":2355.27},{"date":"2026-05-14","open":2565,"high":2565,"low":2460,"close":2525,"volume":88155,"rsi_14":11.81,"sma_20":2810.0,"sma_60":2715.75,"sma_120":2359.68},{"date":"2026-05-15","open":2560,"high":2570,"low":2315,"close":2380,"volume":140036,"rsi_14":11.11,"sma_20":2774.0,"sma_60":2699.75,"sma_120":2362.88},{"date":"2026-05-18","open":2380,"high":2405,"low":2220,"close":2260,"volume":96998,"rsi_14":5.88,"sma_20":2732.0,"sma_60":2679.75,"sma_120":2365.45},{"date":"2026-05-19","open":2260,"high":2295,"low":2175,"close":2220,"volume":87681,"rsi_14":5.63,"sma_20":2700.5,"sma_60":2660.75,"sma_120":2367.61},{"date":"2026-05-20","open":2280,"high":2280,"low":2160,"close":2245,"volume":49481,"rsi_14":9.33,"sma_20":2673.0,"sma_60":2647.0,"sma_120":2369.77},{"date":"2026-05-21","open":2270,"high":2340,"low":2210,"close":2260,"volume":43980,"rsi_14":9.93,"sma_20":2624.0,"sma_60":2637.5,"sma_120":2372.14},{"date":"2026-05-22","open":2260,"high":2310,"low":2215,"close":2270,"volume":18230,"rsi_14":13.39,"sma_20":2587.0,"sma_60":2627.33,"sma_120":2374.78},{"date":"2026-05-26","open":2230,"high":2335,"low":2135,"close":2170,"volume":137776,"rsi_14":11.72,"sma_20":2550.25,"sma_60":2610.92,"sma_120":2376.63},{"date":"2026-05-27","open":2210,"high":2210,"low":2025,"close":2100,"volume":89045,"rsi_14":11.64,"sma_20":2508.5,"sma_60":2595.92,"sma_120":2377.98},{"date":"2026-05-28","open":2160,"high":2160,"low":2030,"close":2105,"volume":50015,"rsi_14":8.51,"sma_20":2467.25,"sma_60":2582.92,"sma_120":2379.47},{"date":"2026-05-29","open":2110,"high":2140,"low":1977,"close":2030,"volume":124577,"rsi_14":7.84,"sma_20":2426.0,"sma_60":2571.75,"sma_120":2380.4},{"date":"2026-06-01","open":2030,"high":2030,"low":1900,"close":1933,"volume":139516,"rsi_14":8.03,"sma_20":2379.4,"sma_60":2565.22,"sma_120":2380.53},{"date":"2026-06-02","open":1933,"high":1992,"low":1802,"close":1975,"volume":86692,"rsi_14":13.62,"sma_20":2341.4,"sma_60":2555.63,"sma_120":2381.16},{"date":"2026-06-04","open":1992,"high":1992,"low":1900,"close":1910,"volume":33537,"rsi_14":11.99,"sma_20":2300.65,"sma_60":2545.63,"sma_120":2381.33},{"date":"2026-06-05","open":1911,"high":1946,"low":1850,"close":1854,"volume":44365,"rsi_14":11.21,"sma_20":2260.35,"sma_60":2535.78,"sma_120":2381.16},{"date":"2026-06-08","open":1850,"high":1853,"low":1802,"close":1813,"volume":33097,"rsi_14":12.75,"sma_20":2216.5,"sma_60":2523.33,"sma_120":2380.64},{"date":"2026-06-09","open":1813,"high":1898,"low":1813,"close":1845,"volume":55600,"rsi_14":19.17,"sma_20":2175.0,"sma_60":2511.42,"sma_120":2380.47},{"date":"2026-06-10","open":1835,"high":1895,"low":1826,"close":1877,"volume":27903,"rsi_14":24.21,"sma_20":2140.85,"sma_60":2500.53,"sma_120":2380.47},{"date":"2026-06-11","open":1900,"high":1900,"low":1816,"close":1860,"volume":23575,"rsi_14":20.7,"sma_20":2107.85,"sma_60":2489.45,"sma_120":2380.43},{"date":"2026-06-12","open":1900,"high":2035,"low":1900,"close":1987,"volume":55889,"rsi_14":32.25,"sma_20":2080.95,"sma_60":2481.73,"sma_120":2381.17},{"date":"2026-06-15","open":1988,"high":2075,"low":1925,"close":1982,"volume":42425,"rsi_14":31.15,"sma_20":2053.8,"sma_60":2473.02,"sma_120":2381.61},{"date":"2026-06-16","open":1985,"high":1999,"low":1831,"close":1945,"volume":52990,"rsi_14":33.95,"sma_20":2032.05,"sma_60":2464.02,"sma_120":2382.15},{"date":"2026-06-17","open":1923,"high":1980,"low":1913,"close":1949,"volume":10417,"rsi_14":66.1,"sma_20":1936.75,"sma_60":2396.08,"sma_120":2382.97},{"date":"2026-06-18","open":1949,"high":1996,"low":1880,"close":1902,"volume":25752,"rsi_14":35.01,"sma_20":2000.6,"sma_60":2444.37,"sma_120":2382.54},{"date":"2026-06-19","open":1902,"high":1930,"low":1829,"close":1831,"volume":44675,"rsi_14":35.22,"sma_20":1979.9,"sma_60":2432.47,"sma_120":2381.67},{"date":"2026-06-22","open":1879,"high":1879,"low":1721,"close":1819,"volume":53887,"rsi_14":40.31,"sma_20":1957.85,"sma_60":2420.53,"sma_120":2380.52},{"date":"2026-06-23","open":1819,"high":1850,"low":1715,"close":1737,"volume":52002,"rsi_14":31.05,"sma_20":1931.2,"sma_60":2407.65,"sma_120":2378.69},{"date":"2026-06-24","open":1737,"high":1790,"low":1700,"close":1742,"volume":31412,"rsi_14":35.21,"sma_20":1909.8,"sma_60":2394.68,"sma_120":2377.03},{"date":"2026-06-25","open":1799,"high":1799,"low":1701,"close":1769,"volume":45170,"rsi_14":42.12,"sma_20":1893.25,"sma_60":2381.58,"sma_120":2375.72},{"date":"2026-06-26","open":1800,"high":1800,"low":1675,"close":1700,"volume":39827,"rsi_14":40.04,"sma_20":1873.0,"sma_60":2368.25,"sma_120":2373.85},{"date":"2026-06-29","open":1700,"high":1798,"low":1700,"close":1789,"volume":14006,"rsi_14":45.51,"sma_20":1860.95,"sma_60":2356.4,"sma_120":2372.78},{"date":"2026-06-30","open":1769,"high":1861,"low":1756,"close":1819,"volume":33489,"rsi_14":45.34,"sma_20":1855.25,"sma_60":2342.63,"sma_120":2372.03},{"date":"2026-07-01","open":1819,"high":1870,"low":1788,"close":1800,"volume":27952,"rsi_14":45.19,"sma_20":1846.5,"sma_60":2329.88,"sma_120":2371.19},{"date":"2026-07-02","open":1785,"high":1847,"low":1750,"close":1750,"volume":27627,"rsi_14":28.34,"sma_20":1838.5,"sma_60":2317.38,"sma_120":2369.96},{"date":"2026-07-03","open":1848,"high":1848,"low":1739,"close":1766,"volume":28066,"rsi_14":30.65,"sma_20":1834.1,"sma_60":2305.98,"sma_120":2368.86},{"date":"2026-07-06","open":1792,"high":1826,"low":1769,"close":1796,"volume":57680,"rsi_14":36.48,"sma_20":1833.25,"sma_60":2295.5,"sma_120":2368.15},{"date":"2026-07-07","open":1827,"high":1827,"low":1701,"close":1772,"volume":59877,"rsi_14":34.5,"sma_20":1829.6,"sma_60":2282.2,"sma_120":2367.2},{"date":"2026-07-08","open":1772,"high":1772,"low":1686,"close":1765,"volume":105734,"rsi_14":37.1,"sma_20":1824.0,"sma_60":2268.12,"sma_120":2366.19},{"date":"2026-07-09","open":1750,"high":1750,"low":1603,"close":1681,"volume":91689,"rsi_14":36.21,"sma_20":1815.05,"sma_60":2253.3,"sma_120":2364.36},{"date":"2026-07-10","open":1681,"high":1717,"low":1660,"close":1702,"volume":54519,"rsi_14":39.42,"sma_20":1800.8,"sma_60":2238.33,"sma_120":2362.52},{"date":"2026-07-13","open":1717,"high":1780,"low":1705,"close":1717,"volume":22602,"rsi_14":47.94,"sma_20":1787.55,"sma_60":2217.12,"sma_120":2360.98},{"date":"2026-07-14","open":1690,"high":1733,"low":1650,"close":1726,"volume":60210,"rsi_14":48.37,"sma_20":1776.6,"sma_60":2194.22,"sma_120":2359.62},{"date":"2026-07-15","open":1731,"high":1749,"low":1714,"close":1733,"volume":11414,"rsi_14":46.17,"sma_20":1765.8,"sma_60":2171.43,"sma_120":2358.1},{"date":"2026-07-16","open":1750,"high":1750,"low":1700,"close":1713,"volume":10026,"rsi_14":51.54,"sma_20":1756.35,"sma_60":2152.48,"sma_120":2355.81},{"date":"2026-07-20","open":1713,"high":1743,"low":1651,"close":1671,"volume":14986,"rsi_14":34.22,"sma_20":1748.35,"sma_60":2133.75,"sma_120":2353.18},{"date":"2026-07-21","open":1750,"high":1750,"low":1674,"close":1717,"volume":5766,"rsi_14":36.92,"sma_20":1743.25,"sma_60":2108.37,"sma_120":2350.84},{"date":"2026-07-22","open":1717,"high":1823,"low":1700,"close":1777,"volume":45842,"rsi_14":47.33,"sma_20":1745.25,"sma_60":2087.82,"sma_120":2348.98},{"date":"2026-07-23","open":1800,"high":1840,"low":1774,"close":1800,"volume":15137,"rsi_14":56.19,"sma_20":1748.15,"sma_60":2069.4,"sma_120":2347.37},{"date":"2026-07-24","open":1800,"high":1817,"low":1763,"close":1795,"volume":4169,"rsi_14":53.69,"sma_20":1749.45,"sma_60":2050.4,"sma_120":2345.62},{"date":"2026-07-27","open":1819,"high":1821,"low":1711,"close":1797,"volume":26287,"rsi_14":50.14,"sma_20":1754.3,"sma_60":2031.52,"sma_120":2343.76},{"date":"2026-07-28","open":1790,"high":1790,"low":1699,"close":1709,"volume":19065,"rsi_14":42.66,"sma_20":1750.3,"sma_60":2012.42,"sma_120":2341.08},{"date":"2026-07-29","open":1750,"high":1750,"low":1580,"close":1653,"volume":72418,"rsi_14":38.28,"sma_20":1742.0,"sma_60":1992.22,"sma_120":2337.86},{"date":"2026-07-30","open":1686,"high":1745,"low":1656,"close":1682,"volume":10970,"rsi_14":50.12,"sma_20":1736.1,"sma_60":1974.67,"sma_120":2335.04},{"date":"2026-07-31","open":1698,"high":1760,"low":1698,"close":1760,"volume":28513,"rsi_14":56.04,"sma_20":1736.6,"sma_60":1958.58,"sma_120":2332.96},{"date":"2026-08-03","open":1760,"high":1800,"low":1740,"close":1799,"volume":8373,"rsi_14":58.13,"sma_20":1738.25,"sma_60":1944.23,"sma_120":2330.95},{"date":"2026-08-04","open":1799,"high":1828,"low":1790,"close":1823,"volume":5738,"rsi_14":59.34,"sma_20":1739.6,"sma_60":1929.78,"sma_120":2329.06},{"date":"2026-08-05","open":1823,"high":1840,"low":1702,"close":1786,"volume":43275,"rsi_14":54.83,"sma_20":1740.3,"sma_60":1914.97,"sma_120":2325.65},{"date":"2026-08-06","open":1786,"high":1806,"low":1783,"close":1787,"volume":10207,"rsi_14":56.98,"sma_20":1741.4,"sma_60":1902.08,"sma_120":2319.88},{"date":"2026-08-07","open":1787,"high":1788,"low":1754,"close":1759,"volume":16251,"rsi_14":58.53,"sma_20":1745.3,"sma_60":1889.4,"sma_120":2312.78},{"date":"2026-08-10","open":1811,"high":1838,"low":1764,"close":1776,"volume":32259,"rsi_14":56.06,"sma_20":1749.0,"sma_60":1876.92,"sma_120":2303.83},{"date":"2026-08-11","open":1750,"high":1829,"low":1750,"close":1785,"volume":27700,"rsi_14":50.92,"sma_20":1752.4,"sma_60":1864.58,"sma_120":2290.17},{"date":"2026-08-12","open":1750,"high":1850,"low":1750,"close":1820,"volume":12662,"rsi_14":52.23,"sma_20":1757.1,"sma_60":1855.25,"sma_120":2277.5},{"date":"2026-08-13","open":1800,"high":1855,"low":1800,"close":1834,"volume":13596,"rsi_14":54.27,"sma_20":1762.15,"sma_60":1848.15,"sma_120":2263.95},{"date":"2026-08-14","open":1850,"high":1871,"low":1817,"close":1869,"volume":30684,"rsi_14":57.35,"sma_20":1769.95,"sma_60":1842.3,"sma_120":2251.53},{"date":"2026-08-18","open":1950,"high":1950,"low":1772,"close":1850,"volume":46243,"rsi_14":66.75,"sma_20":1778.9,"sma_60":1835.72,"sma_120":2241.36},{"date":"2026-08-19","open":1840,"high":1840,"low":1773,"close":1818,"volume":22350,"rsi_14":70.78,"sma_20":1783.95,"sma_60":1828.35,"sma_120":2232.93},{"date":"2026-08-20","open":1818,"high":1821,"low":1779,"close":1779,"volume":14271,"rsi_14":61.92,"sma_20":1784.05,"sma_60":1820.17,"sma_120":2223.75},{"date":"2026-08-21","open":1800,"high":1800,"low":1703,"close":1728,"volume":25004,"rsi_14":45.79,"sma_20":1780.45,"sma_60":1812.8,"sma_120":2211.86},{"date":"2026-08-24","open":1849,"high":1849,"low":1700,"close":1791,"volume":25002,"rsi_14":49.01,"sma_20":1780.25,"sma_60":1807.65,"sma_120":2201.78},{"date":"2026-08-25","open":1791,"high":1799,"low":1749,"close":1799,"volume":15062,"rsi_14":46.91,"sma_20":1780.35,"sma_60":1802.55,"sma_120":2192.73},{"date":"2026-08-26","open":1799,"high":1826,"low":1779,"close":1800,"volume":19327,"rsi_14":51.99,"sma_20":1784.9,"sma_60":1798.72,"sma_120":2185.23},{"date":"2026-08-27","open":1850,"high":1850,"low":1766,"close":1778,"volume":9299,"rsi_14":48.79,"sma_20":1791.15,"sma_60":1796.13,"sma_120":2180.68},{"date":"2026-08-28","open":1850,"high":1850,"low":1750,"close":1765,"volume":2289,"rsi_14":50.84,"sma_20":1795.3,"sma_60":1792.63,"sma_120":2174.13},{"date":"2026-08-31","open":1766,"high":1849,"low":1736,"close":1849,"volume":16940,"rsi_14":58.59,"sma_20":1799.75,"sma_60":1791.62,"sma_120":2168.62},{"date":"2026-09-01","open":1846,"high":1846,"low":1780,"close":1785,"volume":14156,"rsi_14":50.0,"sma_20":1799.05,"sma_60":1790.47,"sma_120":2163.12},{"date":"2026-09-02","open":1750,"high":1856,"low":1730,"close":1855,"volume":41784,"rsi_14":53.4,"sma_20":1800.65,"sma_60":1791.17,"sma_120":2157.25},{"date":"2026-09-03","open":1855,"high":1884,"low":1835,"close":1853,"volume":19277,"rsi_14":51.89,"sma_20":1804.0,"sma_60":1791.3,"sma_120":2151.36},{"date":"2026-09-04","open":1866,"high":1901,"low":1853,"close":1900,"volume":15531,"rsi_14":53.01,"sma_20":1809.65,"sma_60":1791.68,"sma_120":2146.11},{"date":"2026-09-07","open":1911,"high":1915,"low":1850,"close":1850,"volume":30094,"rsi_14":50.0,"sma_20":1814.2,"sma_60":1791.52,"sma_120":2140.48},{"date":"2026-09-08","open":1850,"high":1877,"low":1850,"close":1865,"volume":6556,"rsi_14":54.44,"sma_20":1818.65,"sma_60":1789.48,"sma_120":2135.61},{"date":"2026-09-09","open":1870,"high":1902,"low":1834,"close":1865,"volume":15183,"rsi_14":58.78,"sma_20":1822.65,"sma_60":1787.53,"sma_120":2130.28},{"date":"2026-09-10","open":1899,"high":2120,"low":1866,"close":1881,"volume":65426,"rsi_14":66.81,"sma_20":1825.7,"sma_60":1786.47,"sma_120":2125.24},{"date":"2026-09-11","open":1881,"high":1947,"low":1850,"close":1945,"volume":8528,"rsi_14":66.89,"sma_20":1831.25,"sma_60":1786.4,"sma_120":2120.74},{"date":"2026-09-14","open":2105,"high":2105,"low":1908,"close":1989,"volume":11272,"rsi_14":69.31,"sma_20":1837.25,"sma_60":1787.85,"sma_120":2116.11},{"date":"2026-09-15","open":1987,"high":2400,"low":1848,"close":1875,"volume":16577,"rsi_14":56.2,"sma_20":1838.5,"sma_60":1788.58,"sma_120":2110.53},{"date":"2026-09-16","open":1823,"high":1837,"low":1784,"close":1801,"volume":14845,"rsi_14":51.75,"sma_20":1837.65,"sma_60":1788.28,"sma_120":2104.41},{"date":"2026-09-17","open":1798,"high":1928,"low":1790,"close":1892,"volume":5959,"rsi_14":58.64,"sma_20":1843.3,"sma_60":1790.87,"sma_120":2099.26},{"date":"2026-09-18","open":1850,"high":1899,"low":1809,"close":1898,"volume":4669,"rsi_14":53.73,"sma_20":1851.8,"sma_60":1793.47,"sma_120":2094.07},{"date":"2026-09-21","open":1815,"high":1850,"low":1803,"close":1803,"volume":3743,"rsi_14":51.31,"sma_20":1852.4,"sma_60":1794.03,"sma_120":2087.81},{"date":"2026-09-22","open":1807,"high":1841,"low":1807,"close":1840,"volume":8252,"rsi_14":48.85,"sma_20":1854.45,"sma_60":1796.37,"sma_120":2082.31},{"date":"2026-09-23","open":1809,"high":1834,"low":1780,"close":1832,"volume":7495,"rsi_14":48.41,"sma_20":1856.05,"sma_60":1797.08,"sma_120":2076.74},{"date":"2026-09-28","open":1832,"high":1971,"low":1799,"close":1897,"volume":72716,"rsi_14":49.78,"sma_20":1862.0,"sma_60":1798.38,"sma_120":2070.51},{"date":"2026-09-29","open":1815,"high":1956,"low":1811,"close":1956,"volume":24221,"rsi_14":57.7,"sma_20":1871.55,"sma_60":1800.98,"sma_120":2065.43},{"date":"2026-09-30","open":1895,"high":1968,"low":1842,"close":1945,"volume":46492,"rsi_14":55.85,"sma_20":1876.35,"sma_60":1804.23,"sma_120":2060.81},{"date":"2026-10-01","open":1900,"high":1920,"low":1876,"close":1920,"volume":17991,"rsi_14":53.88,"sma_20":1883.1,"sma_60":1806.8,"sma_120":2056.39},{"date":"2026-10-02","open":1945,"high":2050,"low":1882,"close":2005,"volume":94929,"rsi_14":57.97,"sma_20":1890.6,"sma_60":1810.28,"sma_120":2052.89},{"date":"2026-10-06","open":2000,"high":2030,"low":1957,"close":1994,"volume":38447,"rsi_14":53.38,"sma_20":1897.65,"sma_60":1813.98,"sma_120":2048.09},{"date":"2026-10-07","open":1994,"high":2050,"low":1970,"close":2030,"volume":35079,"rsi_14":52.86,"sma_20":1904.15,"sma_60":1818.4,"sma_120":2043.26},{"date":"2026-10-08","open":2000,"high":2030,"low":1952,"close":2010,"volume":23971,"rsi_14":60.83,"sma_20":1912.15,"sma_60":1823.88,"sma_120":2038.59},{"date":"2026-10-12","open":2010,"high":2010,"low":1930,"close":1975,"volume":13005,"rsi_14":64.9,"sma_20":1917.65,"sma_60":1828.43,"sma_120":2033.38},{"date":"2026-10-13","open":1978,"high":1979,"low":1815,"close":1900,"volume":22717,"rsi_14":50.7,"sma_20":1919.4,"sma_60":1831.48,"sma_120":2024.3},{"date":"2026-10-14","open":1979,"high":1979,"low":1856,"close":1924,"volume":16030,"rsi_14":52.22,"sma_20":1921.55,"sma_60":1834.78,"sma_120":2014.5},{"date":"2026-10-15","open":1868,"high":1868,"low":1794,"close":1834,"volume":50984,"rsi_14":52.67,"sma_20":1916.0,"sma_60":1836.47,"sma_120":2003.95},{"date":"2026-10-16","open":1850,"high":2135,"low":1800,"close":1811,"volume":27538,"rsi_14":47.44,"sma_20":1907.1,"sma_60":1838.1,"sma_120":1995.29},{"date":"2026-10-19","open":1900,"high":2220,"low":1781,"close":1865,"volume":39992,"rsi_14":52.69,"sma_20":1906.6,"sma_60":1841.33,"sma_120":1987.54},{"date":"2026-10-20","open":1864,"high":1955,"low":1794,"close":1857,"volume":27860,"rsi_14":46.4,"sma_20":1909.4,"sma_60":1843.67,"sma_120":1976.02},{"date":"2026-10-21","open":1850,"high":1919,"low":1801,"close":1905,"volume":17413,"rsi_14":45.32,"sma_20":1910.05,"sma_60":1845.8,"sma_120":1966.81},{"date":"2026-10-22","open":1835,"high":1835,"low":1791,"close":1807,"volume":17397,"rsi_14":39.08,"sma_20":1905.5,"sma_60":1845.92,"sma_120":1957.66},{"date":"2026-10-23","open":1793,"high":1850,"low":1782,"close":1782,"volume":7303,"rsi_14":39.08,"sma_20":1904.45,"sma_60":1845.7,"sma_120":1948.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":2474.7266},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.43,"ttm_eps":null,"close":2192.3108},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.39,"pbr":0.37,"ttm_eps":null,"close":1972.1226},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":45.08,"pbr":0.38,"ttm_eps":null,"close":1933.8289},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.45,"pbr":0.37,"ttm_eps":null,"close":1941.5897},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.04,"pbr":0.41,"ttm_eps":null,"close":2119.1682},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.37,"pbr":0.34,"ttm_eps":null,"close":1873.894},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.92,"pbr":0.46,"ttm_eps":null,"close":2452.741},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.55,"pbr":0.34,"ttm_eps":null,"close":1819.0}],"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":"우진플라임","phase":"above-fold","symbol_resolved":true}