{"status":"ok","report":{"price_analysis":{"current":4055.0,"change_1d":-2.0,"change_7d":-7.4,"change_30d":-14.2,"high_30d":4960.0,"low_30d":3910.0,"position_in_range":14.0,"support":4015.0,"resistance":4855.0},"summary":"포스코스틸리온(058430)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2433.00억. 현재가 4,055원, 전일 대비 -2.1%, 30일 -14.2%. PER 13.5배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.77만, 기관 순매수 2995.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.5배입니다. ROE 1.8%입니다. 시가총액 2433.00억. 매출 1.14조, 영업이익 229.60억.","grade":"C","comment":"PER 13.53배, ROE 1.78%","per":13.53,"pbr":0.62,"roe":1.78,"eps":299.65,"revenue":1141619164360.0,"operating_income":22960376387.0,"net_income":17979059895.0,"market_cap":243300000000,"profit_margin":1.57,"roa":1.34,"operating_margin":2.01,"gross_margin":7.07,"debt_ratio":0.3344395309892387,"total_assets":527724134359.0,"total_equity":395465003924.0,"total_debt":132259130435.0,"dividend_yield":2.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-139.04)가 시그널선(-114.96)을 하회합니다(데드크로스). 현재가가 SMA20(4382)과 SMA60(4540) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3968~4795 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.35294117647058,"macd":-139.04178627860983,"macd_signal":-114.96337454111014,"sma_20":4381.5,"sma_60":4540.0,"bb_upper":4794.683978392192,"bb_lower":3968.316021607807,"atr_14":243.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.77만, 기관 순매수 2995.00. 30일 누적: 외국인 9.62만, 기관 1.30만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":27723.0,"institutional_flow":2995.0,"data":[{"date":"2026-10-23","foreign_net":2281.0,"institution_net":1668.0,"retail_net":-3949.0},{"date":"2026-10-22","foreign_net":43162.0,"institution_net":1408.0,"retail_net":-44570.0},{"date":"2026-10-21","foreign_net":-56315.0,"institution_net":128.0,"retail_net":56187.0},{"date":"2026-10-20","foreign_net":-19634.0,"institution_net":-300.0,"retail_net":19934.0},{"date":"2026-10-19","foreign_net":58229.0,"institution_net":91.0,"retail_net":-58320.0},{"date":"2026-10-16","foreign_net":43348.0,"institution_net":72.0,"retail_net":-43420.0},{"date":"2026-10-15","foreign_net":29481.0,"institution_net":1364.0,"retail_net":-30845.0},{"date":"2026-10-14","foreign_net":45035.0,"institution_net":-4642.0,"retail_net":-40393.0},{"date":"2026-10-13","foreign_net":27144.0,"institution_net":200.0,"retail_net":-27344.0},{"date":"2026-10-12","foreign_net":-8842.0,"institution_net":-2503.0,"retail_net":11345.0},{"date":"2026-10-08","foreign_net":-31803.0,"institution_net":4394.0,"retail_net":27409.0},{"date":"2026-10-07","foreign_net":-117208.0,"institution_net":-785.0,"retail_net":117993.0},{"date":"2026-10-06","foreign_net":89654.0,"institution_net":-2079.0,"retail_net":-87575.0},{"date":"2026-10-02","foreign_net":46419.0,"institution_net":-36101.0,"retail_net":-10318.0},{"date":"2026-10-01","foreign_net":-171864.0,"institution_net":3729.0,"retail_net":168135.0},{"date":"2026-09-30","foreign_net":88132.0,"institution_net":725.0,"retail_net":-88857.0},{"date":"2026-09-29","foreign_net":-44073.0,"institution_net":146.0,"retail_net":43927.0},{"date":"2026-09-28","foreign_net":66648.0,"institution_net":28.0,"retail_net":-66676.0},{"date":"2026-09-23","foreign_net":-35060.0,"institution_net":-5059.0,"retail_net":40119.0},{"date":"2026-09-22","foreign_net":19591.0,"institution_net":-6323.0,"retail_net":-13268.0},{"date":"2026-09-21","foreign_net":-51572.0,"institution_net":182.0,"retail_net":51390.0},{"date":"2026-09-18","foreign_net":21230.0,"institution_net":102.0,"retail_net":-21332.0},{"date":"2026-09-17","foreign_net":42718.0,"institution_net":326.0,"retail_net":-43044.0},{"date":"2026-09-16","foreign_net":-26415.0,"institution_net":-66.0,"retail_net":26481.0},{"date":"2026-09-15","foreign_net":8564.0,"institution_net":-1040.0,"retail_net":-7524.0},{"date":"2026-09-14","foreign_net":-15862.0,"institution_net":2549.0,"retail_net":13313.0},{"date":"2026-09-11","foreign_net":4483.0,"institution_net":55081.0,"retail_net":-59564.0},{"date":"2026-09-10","foreign_net":13515.0,"institution_net":1286.0,"retail_net":-14801.0},{"date":"2026-09-09","foreign_net":32252.0,"institution_net":-1924.0,"retail_net":-30328.0},{"date":"2026-09-08","foreign_net":-6995.0,"institution_net":318.0,"retail_net":6677.0}],"periods":{"d1":{"foreign_net":2281.0,"institution_net":1668.0,"retail_net":-3949.0},"d3":{"foreign_net":-10872.0,"institution_net":3204.0,"retail_net":7668.0},"d7":{"foreign_net":100552.0,"institution_net":4431.0,"retail_net":-104983.0},"d14":{"foreign_net":150951.0,"institution_net":-37085.0,"retail_net":-113866.0},"d30":{"foreign_net":96243.0,"institution_net":12975.0,"retail_net":-109218.0}}},"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 13.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +6.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.8,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":52.3,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.8%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.33,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.53,"current_pbr":0.62,"per_5y_high":18.1,"per_5y_low":4.56,"per_5y_avg":10.01,"per_percentile":77.8,"pbr_5y_high":0.93,"pbr_5y_low":0.5,"pbr_5y_avg":0.73,"pbr_percentile":11.1,"per_5y_median":7.98,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":7.98,"pbr":0.83},{"quarter":"2024-Q3","per":8.12,"pbr":0.72},{"quarter":"2024-Q4","per":4.56,"pbr":0.5},{"quarter":"2025-Q1","per":5.99,"pbr":0.69},{"quarter":"2025-Q2","per":7.84,"pbr":0.72},{"quarter":"2025-Q3","per":7.49,"pbr":0.67},{"quarter":"2025-Q4","per":12.84,"pbr":0.72},{"quarter":"2026-Q1","per":18.1,"pbr":0.83},{"quarter":"2026-Q2","per":17.19,"pbr":0.93},{"quarter":"현재","per":13.53,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4278.5078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3750.0681,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2679.2822,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3661.3562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3846.8647,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3617.4199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3885.9192,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.98,"eps":536.02,"close":4278.51,"source":"reported"},{"date":"2024-07","per":7.51,"eps":536.02,"close":4023.56,"source":"reported"},{"date":"2024-08","per":6.94,"eps":536.02,"close":3722.26,"source":"reported"},{"date":"2024-09","per":8.12,"eps":461.91,"close":3750.07,"source":"reported"},{"date":"2024-10","per":7.28,"eps":461.91,"close":3360.69,"source":"reported"},{"date":"2024-11","per":6.12,"eps":461.91,"close":2827.62,"source":"reported"},{"date":"2024-12","per":4.56,"eps":588.02,"close":2679.28,"source":"reported"},{"date":"2025-01","per":4.49,"eps":588.02,"close":2642.2,"source":"reported"},{"date":"2025-02","per":5.8,"eps":588.02,"close":3411.68,"source":"reported"},{"date":"2025-03","per":5.99,"eps":610.84,"close":3661.36,"source":"reported"},{"date":"2025-04","per":6.04,"eps":610.84,"close":3690.65,"source":"reported"},{"date":"2025-05","per":6.07,"eps":610.84,"close":3710.17,"source":"reported"},{"date":"2025-06","per":7.84,"eps":490.58,"close":3846.86,"source":"reported"},{"date":"2025-07","per":8.37,"eps":490.58,"close":4105.6,"source":"reported"},{"date":"2025-08","per":7.48,"eps":490.58,"close":3671.12,"source":"reported"},{"date":"2025-09","per":7.49,"eps":483.19,"close":3617.42,"source":"reported"},{"date":"2025-10","per":7.8,"eps":483.19,"close":3768.76,"source":"reported"},{"date":"2025-11","per":7.75,"eps":483.19,"close":3744.35,"source":"reported"},{"date":"2025-12","per":12.84,"eps":302.67,"close":3885.92,"source":"reported"},{"date":"2026-01","per":13.15,"eps":302.67,"close":3978.67,"source":"reported"},{"date":"2026-02","per":15.42,"eps":302.67,"close":4667.01,"source":"reported"},{"date":"2026-03","per":18.1,"eps":248.6,"close":4500.0,"source":"reported"},{"date":"2026-04","per":33.75,"eps":248.6,"close":8390.0,"source":"reported"},{"date":"2026-05","per":23.89,"eps":248.6,"close":5940.0,"source":"reported"},{"date":"2026-06","per":17.19,"eps":299.65,"close":5150.0,"source":"reported"},{"date":"2026-07","per":14.27,"eps":299.65,"close":4275.0,"source":"reported"},{"date":"2026-08","per":15.8,"eps":299.65,"close":4735.0,"source":"reported"},{"date":"2026-09","per":15.52,"eps":299.65,"close":4650.0,"source":"reported"},{"date":"2026-10","per":13.4,"eps":299.65,"close":4015.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.93,"std":6.41,"upper_1sd":17.34,"lower_1sd":4.52,"current":13.4,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.26,"summary":"배당수익률 2.26%","metrics":[{"name":"배당수익률","value":2.26,"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":"13.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.8%"}],"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":"2026-10-24T00:25:22.007947+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.017819910037739556,"dividend_yield":null,"eps":117.45,"revenue":298198950555.0,"operating_income":9587102743.0,"net_income":7047150793.0,"market_cap":null,"profit_margin":0.023632379590484906,"operating_margin":0.03215002173936809,"roa":0.013353853527202844,"gross_margin":0.07065433606921434,"total_equity":395465003924.0,"total_assets":527724134359.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.9,"pbr":0.75,"roe":0.01765608342004891,"dividend_yield":2.26,"eps":114.24,"revenue":279325198318.0,"operating_income":6294254603.0,"net_income":6854621345.0,"market_cap":288000000000.0,"profit_margin":0.024539931901153802,"operating_margin":0.022533787287727102,"roa":0.012716735303634884,"gross_margin":0.07599414968940203,"total_equity":388230004465.0,"total_assets":539023670882.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00034978140058429606,"dividend_yield":null,"eps":2.26,"revenue":281528989160.0,"operating_income":2117105241.0,"net_income":135472797.0,"market_cap":null,"profit_margin":0.0004812037204559684,"operating_margin":0.0075200257256519895,"roa":0.00026703371406790026,"gross_margin":0.052384568349437256,"total_equity":387307034547.0,"total_assets":507324692962.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010115262306514291,"dividend_yield":null,"eps":65.7,"revenue":282566026327.0,"operating_income":4961913800.0,"net_income":3941814960.0,"market_cap":null,"profit_margin":0.013950066861322982,"operating_margin":0.017560192442448185,"roa":0.007141525600360696,"gross_margin":0.054717972892846016,"total_equity":389689841010.0,"total_assets":551956987986.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010337034227007675,"dividend_yield":null,"eps":66.4,"revenue":284118751865.0,"operating_income":5510138453.0,"net_income":3984014039.0,"market_cap":null,"profit_margin":0.014022355134422869,"operating_margin":0.019393786636153328,"roa":0.007606176728208847,"gross_margin":0.056007650391062654,"total_equity":385411710120.0,"total_assets":523786677770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026408804122397524,"dividend_yield":null,"eps":168.31,"revenue":277226732511.0,"operating_income":11869517978.0,"net_income":10098776828.0,"market_cap":null,"profit_margin":0.03642786082182494,"operating_margin":0.0428151999285604,"roa":0.019002361317049726,"gross_margin":0.08232690570738666,"total_equity":382401898291.0,"total_assets":531448521555.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028462951835159556,"dividend_yield":null,"eps":182.78,"revenue":285862008267.0,"operating_income":13703002522.0,"net_income":10966769315.0,"market_cap":null,"profit_margin":0.03836385737819644,"operating_margin":0.047935724670349206,"roa":0.019695933878647223,"gross_margin":0.09171952083786834,"total_equity":385299788248.0,"total_assets":556803723173.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011694811216191883,"dividend_yield":null,"eps":73.09,"revenue":283360261581.0,"operating_income":10281246285.0,"net_income":4385411476.0,"market_cap":null,"profit_margin":0.01547645196094798,"operating_margin":0.0362833031972659,"roa":0.008007694105568747,"gross_margin":0.06799990713056286,"total_equity":374987795436.0,"total_assets":547649725150.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03018490050169544,"dividend_yield":null,"eps":186.66,"revenue":328351413318.0,"operating_income":15485289468.0,"net_income":11199523895.0,"market_cap":null,"profit_margin":0.03410834685262507,"operating_margin":0.04716072122705588,"roa":0.019405924150682447,"gross_margin":0.08934082594488368,"total_equity":371030671258.0,"total_assets":577118812175.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02427331953792892,"dividend_yield":null,"eps":145.49,"revenue":312291213263.0,"operating_income":12453866385.0,"net_income":8729230502.0,"market_cap":null,"profit_margin":0.027952212970681848,"operating_margin":0.03987901630300376,"roa":0.014385556663961787,"gross_margin":0.08367287043069647,"total_equity":359622444238.0,"total_assets":606805193981.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00944180640954683,"dividend_yield":null,"eps":56.67,"revenue":282021596692.0,"operating_income":5670978962.0,"net_income":3400460796.0,"market_cap":null,"profit_margin":0.012057448209236593,"operating_margin":0.020108314499734433,"roa":0.006158175686723589,"gross_margin":0.06457934125481332,"total_equity":360149387575.0,"total_assets":552186389117.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.024554517404616408,"dividend_yield":null,"eps":147.2,"revenue":285179559509.0,"operating_income":10804453483.0,"net_income":8832074658.0,"market_cap":null,"profit_margin":0.030970223368064598,"operating_margin":0.03788649334335977,"roa":0.015139310682539363,"gross_margin":0.07998560486338127,"total_equity":359692455464.0,"total_assets":583386842585.0}],"current_price":4055.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27700.0},{"date":"2016-10-25","close":27650.0},{"date":"2016-10-26","close":26850.0},{"date":"2016-10-27","close":27450.0},{"date":"2016-10-28","close":26450.0},{"date":"2016-10-31","close":27000.0},{"date":"2016-11-01","close":27100.0},{"date":"2016-11-02","close":26900.0},{"date":"2016-11-03","close":27000.0},{"date":"2016-11-04","close":27000.0},{"date":"2016-11-07","close":27200.0},{"date":"2016-11-08","close":27400.0},{"date":"2016-11-09","close":27000.0},{"date":"2016-11-10","close":26900.0},{"date":"2016-11-11","close":26500.0},{"date":"2016-11-14","close":26000.0},{"date":"2016-11-15","close":28000.0},{"date":"2016-11-16","close":27500.0},{"date":"2016-11-17","close":28450.0},{"date":"2016-11-18","close":29000.0},{"date":"2016-11-21","close":29300.0},{"date":"2016-11-22","close":28900.0},{"date":"2016-11-23","close":29450.0},{"date":"2016-11-24","close":29950.0},{"date":"2016-11-25","close":30400.0},{"date":"2016-11-28","close":30600.0},{"date":"2016-11-29","close":32300.0},{"date":"2016-11-30","close":31150.0},{"date":"2016-12-01","close":30400.0},{"date":"2016-12-02","close":31100.0},{"date":"2016-12-05","close":30700.0},{"date":"2016-12-06","close":32400.0},{"date":"2016-12-07","close":32100.0},{"date":"2016-12-08","close":32300.0},{"date":"2016-12-09","close":32500.0},{"date":"2016-12-12","close":33000.0},{"date":"2016-12-13","close":32750.0},{"date":"2016-12-14","close":32400.0},{"date":"2016-12-15","close":32300.0},{"date":"2016-12-16","close":32100.0},{"date":"2016-12-19","close":31800.0},{"date":"2016-12-20","close":31600.0},{"date":"2016-12-21","close":31800.0},{"date":"2016-12-22","close":32150.0},{"date":"2016-12-23","close":31200.0},{"date":"2016-12-26","close":30600.0},{"date":"2016-12-27","close":30400.0},{"date":"2016-12-28","close":29700.0},{"date":"2016-12-29","close":29700.0},{"date":"2017-01-02","close":29850.0},{"date":"2017-01-03","close":29750.0},{"date":"2017-01-04","close":29950.0},{"date":"2017-01-05","close":29950.0},{"date":"2017-01-06","close":29900.0},{"date":"2017-01-09","close":29700.0},{"date":"2017-01-10","close":29200.0},{"date":"2017-01-11","close":31400.0},{"date":"2017-01-12","close":31900.0},{"date":"2017-01-13","close":32500.0},{"date":"2017-01-16","close":31450.0},{"date":"2017-01-17","close":31300.0},{"date":"2017-01-18","close":31300.0},{"date":"2017-01-19","close":31000.0},{"date":"2017-01-20","close":29700.0},{"date":"2017-01-23","close":29850.0},{"date":"2017-01-24","close":30350.0},{"date":"2017-01-25","close":29300.0},{"date":"2017-01-26","close":29750.0},{"date":"2017-01-31","close":28800.0},{"date":"2017-02-01","close":28600.0},{"date":"2017-02-02","close":29000.0},{"date":"2017-02-03","close":29300.0},{"date":"2017-02-06","close":28950.0},{"date":"2017-02-07","close":28900.0},{"date":"2017-02-08","close":28400.0},{"date":"2017-02-09","close":28400.0},{"date":"2017-02-10","close":29400.0},{"date":"2017-02-13","close":30650.0},{"date":"2017-02-14","close":30600.0},{"date":"2017-02-15","close":30450.0},{"date":"2017-02-16","close":29750.0},{"date":"2017-02-17","close":30000.0},{"date":"2017-02-20","close":29850.0},{"date":"2017-02-21","close":30150.0},{"date":"2017-02-22","close":30100.0},{"date":"2017-02-23","close":29200.0},{"date":"2017-02-24","close":29350.0},{"date":"2017-02-27","close":28600.0},{"date":"2017-02-28","close":28700.0},{"date":"2017-03-02","close":28300.0},{"date":"2017-03-03","close":28850.0},{"date":"2017-03-06","close":29300.0},{"date":"2017-03-07","close":29050.0},{"date":"2017-03-08","close":29150.0},{"date":"2017-03-09","close":28650.0},{"date":"2017-03-10","close":28600.0},{"date":"2017-03-13","close":28350.0},{"date":"2017-03-14","close":28400.0},{"date":"2017-03-15","close":28350.0},{"date":"2017-03-16","close":28650.0},{"date":"2017-03-17","close":28400.0},{"date":"2017-03-20","close":28650.0},{"date":"2017-03-21","close":28800.0},{"date":"2017-03-22","close":28500.0},{"date":"2017-03-23","close":28300.0},{"date":"2017-03-24","close":28300.0},{"date":"2017-03-27","close":28400.0},{"date":"2017-03-28","close":28400.0},{"date":"2017-03-29","close":28550.0},{"date":"2017-03-30","close":28450.0},{"date":"2017-03-31","close":28500.0},{"date":"2017-04-03","close":28700.0},{"date":"2017-04-04","close":28650.0},{"date":"2017-04-05","close":28250.0},{"date":"2017-04-06","close":27650.0},{"date":"2017-04-07","close":27550.0},{"date":"2017-04-10","close":27250.0},{"date":"2017-04-11","close":27250.0},{"date":"2017-04-12","close":27550.0},{"date":"2017-04-13","close":27550.0},{"date":"2017-04-14","close":27450.0},{"date":"2017-04-17","close":27350.0},{"date":"2017-04-18","close":27600.0},{"date":"2017-04-19","close":28050.0},{"date":"2017-04-20","close":28650.0},{"date":"2017-04-21","close":29200.0},{"date":"2017-04-24","close":30150.0},{"date":"2017-04-25","close":30150.0},{"date":"2017-04-26","close":30300.0},{"date":"2017-04-27","close":30400.0},{"date":"2017-04-28","close":31050.0},{"date":"2017-05-02","close":31700.0},{"date":"2017-05-04","close":31800.0},{"date":"2017-05-08","close":31000.0},{"date":"2017-05-10","close":31650.0},{"date":"2017-05-11","close":31500.0},{"date":"2017-05-12","close":31400.0},{"date":"2017-05-15","close":30750.0},{"date":"2017-05-16","close":30700.0},{"date":"2017-05-17","close":30350.0},{"date":"2017-05-18","close":30250.0},{"date":"2017-05-19","close":31100.0},{"date":"2017-05-22","close":31200.0},{"date":"2017-05-23","close":31400.0},{"date":"2017-05-24","close":31350.0},{"date":"2017-05-25","close":32000.0},{"date":"2017-05-26","close":32000.0},{"date":"2017-05-29","close":31750.0},{"date":"2017-05-30","close":31950.0},{"date":"2017-05-31","close":32900.0},{"date":"2017-06-01","close":34100.0},{"date":"2017-06-02","close":35400.0},{"date":"2017-06-05","close":35700.0},{"date":"2017-06-07","close":37450.0},{"date":"2017-06-08","close":38500.0},{"date":"2017-06-09","close":37050.0},{"date":"2017-06-12","close":39450.0},{"date":"2017-06-13","close":39050.0},{"date":"2017-06-14","close":37850.0},{"date":"2017-06-15","close":39150.0},{"date":"2017-06-16","close":38600.0},{"date":"2017-06-19","close":38250.0},{"date":"2017-06-20","close":37900.0},{"date":"2017-06-21","close":37400.0},{"date":"2017-06-22","close":37150.0},{"date":"2017-06-23","close":36850.0},{"date":"2017-06-26","close":38400.0},{"date":"2017-06-27","close":38150.0},{"date":"2017-06-28","close":38700.0},{"date":"2017-06-29","close":38700.0},{"date":"2017-06-30","close":39950.0},{"date":"2017-07-03","close":42850.0},{"date":"2017-07-04","close":41000.0},{"date":"2017-07-05","close":41450.0},{"date":"2017-07-06","close":40250.0},{"date":"2017-07-07","close":39500.0},{"date":"2017-07-10","close":41500.0},{"date":"2017-07-11","close":41600.0},{"date":"2017-07-12","close":40150.0},{"date":"2017-07-13","close":40250.0},{"date":"2017-07-14","close":34000.0},{"date":"2017-07-17","close":34050.0},{"date":"2017-07-18","close":33450.0},{"date":"2017-07-19","close":33250.0},{"date":"2017-07-20","close":33300.0},{"date":"2017-07-21","close":33350.0},{"date":"2017-07-24","close":34850.0},{"date":"2017-07-25","close":34300.0},{"date":"2017-07-26","close":34100.0},{"date":"2017-07-27","close":33750.0},{"date":"2017-07-28","close":32750.0},{"date":"2017-07-31","close":31950.0},{"date":"2017-08-01","close":33200.0},{"date":"2017-08-02","close":34000.0},{"date":"2017-08-03","close":33200.0},{"date":"2017-08-04","close":33050.0},{"date":"2017-08-07","close":33350.0},{"date":"2017-08-08","close":34050.0},{"date":"2017-08-09","close":33750.0},{"date":"2017-08-10","close":33550.0},{"date":"2017-08-11","close":32600.0},{"date":"2017-08-14","close":33450.0},{"date":"2017-08-16","close":34200.0},{"date":"2017-08-17","close":34200.0},{"date":"2017-08-18","close":33850.0},{"date":"2017-08-21","close":34400.0},{"date":"2017-08-22","close":35300.0},{"date":"2017-08-23","close":34200.0},{"date":"2017-08-24","close":33150.0},{"date":"2017-08-25","close":33400.0},{"date":"2017-08-28","close":33700.0},{"date":"2017-08-29","close":34450.0},{"date":"2017-08-30","close":35750.0},{"date":"2017-08-31","close":35600.0},{"date":"2017-09-01","close":35500.0},{"date":"2017-09-04","close":34550.0},{"date":"2017-09-05","close":34200.0},{"date":"2017-09-06","close":33900.0},{"date":"2017-09-07","close":34000.0},{"date":"2017-09-08","close":33250.0},{"date":"2017-09-11","close":32500.0},{"date":"2017-09-12","close":32150.0},{"date":"2017-09-13","close":31850.0},{"date":"2017-09-14","close":33000.0},{"date":"2017-09-15","close":32400.0},{"date":"2017-09-18","close":31900.0},{"date":"2017-09-19","close":32300.0},{"date":"2017-09-20","close":31650.0},{"date":"2017-09-21","close":30400.0},{"date":"2017-09-22","close":30450.0},{"date":"2017-09-25","close":29450.0},{"date":"2017-09-26","close":29450.0},{"date":"2017-09-27","close":29100.0},{"date":"2017-09-28","close":29600.0},{"date":"2017-09-29","close":29600.0},{"date":"2017-10-10","close":30700.0},{"date":"2017-10-11","close":30800.0},{"date":"2017-10-12","close":30950.0},{"date":"2017-10-13","close":30300.0},{"date":"2017-10-16","close":30500.0},{"date":"2017-10-17","close":30900.0},{"date":"2017-10-18","close":30550.0},{"date":"2017-10-19","close":30050.0},{"date":"2017-10-20","close":29800.0},{"date":"2017-10-23","close":29650.0},{"date":"2017-10-24","close":29500.0},{"date":"2017-10-25","close":29150.0},{"date":"2017-10-26","close":29100.0},{"date":"2017-10-27","close":28850.0},{"date":"2017-10-30","close":28350.0},{"date":"2017-10-31","close":28000.0},{"date":"2017-11-01","close":27600.0},{"date":"2017-11-02","close":28050.0},{"date":"2017-11-03","close":27650.0},{"date":"2017-11-06","close":27400.0},{"date":"2017-11-07","close":27750.0},{"date":"2017-11-08","close":27500.0},{"date":"2017-11-09","close":27700.0},{"date":"2017-11-10","close":27550.0},{"date":"2017-11-13","close":27550.0},{"date":"2017-11-14","close":27400.0},{"date":"2017-11-15","close":27200.0},{"date":"2017-11-16","close":27500.0},{"date":"2017-11-17","close":29000.0},{"date":"2017-11-20","close":29400.0},{"date":"2017-11-21","close":28850.0},{"date":"2017-11-22","close":28250.0},{"date":"2017-11-23","close":28500.0},{"date":"2017-11-24","close":28700.0},{"date":"2017-11-27","close":28900.0},{"date":"2017-11-28","close":29050.0},{"date":"2017-11-29","close":29200.0},{"date":"2017-11-30","close":28550.0},{"date":"2017-12-01","close":28450.0},{"date":"2017-12-04","close":28800.0},{"date":"2017-12-05","close":29150.0},{"date":"2017-12-06","close":28600.0},{"date":"2017-12-07","close":28700.0},{"date":"2017-12-08","close":29000.0},{"date":"2017-12-11","close":28950.0},{"date":"2017-12-12","close":28700.0},{"date":"2017-12-13","close":29000.0},{"date":"2017-12-14","close":28600.0},{"date":"2017-12-15","close":28800.0},{"date":"2017-12-18","close":28650.0},{"date":"2017-12-19","close":28250.0},{"date":"2017-12-20","close":28050.0},{"date":"2017-12-21","close":28000.0},{"date":"2017-12-22","close":28200.0},{"date":"2017-12-26","close":28600.0},{"date":"2017-12-27","close":28450.0},{"date":"2017-12-28","close":28500.0},{"date":"2018-01-02","close":2234.2898},{"date":"2018-01-03","close":2262.0698},{"date":"2018-01-04","close":2353.3462},{"date":"2018-01-05","close":2373.189},{"date":"2018-01-08","close":2381.126},{"date":"2018-01-09","close":2333.5034},{"date":"2018-01-10","close":2270.0066},{"date":"2018-01-11","close":2254.1323},{"date":"2018-01-12","close":2234.2898},{"date":"2018-01-15","close":2194.6045},{"date":"2018-01-16","close":2198.5732},{"date":"2018-01-17","close":2186.6672},{"date":"2018-01-18","close":2206.5105},{"date":"2018-01-19","close":2254.1323},{"date":"2018-01-22","close":2234.2898},{"date":"2018-01-23","close":2281.9124},{"date":"2018-01-24","close":2254.1323},{"date":"2018-01-25","close":2254.1323},{"date":"2018-01-26","close":2258.1008},{"date":"2018-01-29","close":2460.4968},{"date":"2018-01-30","close":2480.3396},{"date":"2018-01-31","close":2539.8677},{"date":"2018-02-01","close":2535.8989},{"date":"2018-02-02","close":2468.4338},{"date":"2018-02-05","close":2404.9375},{"date":"2018-02-06","close":2341.4404},{"date":"2018-02-07","close":2285.8809},{"date":"2018-02-08","close":2309.6924},{"date":"2018-02-09","close":2262.0698},{"date":"2018-02-12","close":2293.8181},{"date":"2018-02-13","close":2234.2898},{"date":"2018-02-14","close":2250.1638},{"date":"2018-02-19","close":2238.2585},{"date":"2018-02-20","close":2218.4158},{"date":"2018-02-21","close":2170.793},{"date":"2018-02-22","close":2166.8245},{"date":"2018-02-23","close":2174.7617},{"date":"2018-02-26","close":2178.7302},{"date":"2018-02-27","close":2174.7617},{"date":"2018-02-28","close":2119.2021},{"date":"2018-03-02","close":2099.3591},{"date":"2018-03-05","close":2059.6741},{"date":"2018-03-06","close":2103.3281},{"date":"2018-03-07","close":2023.957},{"date":"2018-03-08","close":1992.2087},{"date":"2018-03-09","close":2019.9883},{"date":"2018-03-12","close":2103.3281},{"date":"2018-03-13","close":2079.5166},{"date":"2018-03-14","close":2083.4854},{"date":"2018-03-15","close":2067.6108},{"date":"2018-03-16","close":2051.7366},{"date":"2018-03-19","close":2162.8557},{"date":"2018-03-20","close":2119.2021},{"date":"2018-03-21","close":2139.0449},{"date":"2018-03-22","close":2103.3281},{"date":"2018-03-23","close":2051.7366},{"date":"2018-03-26","close":2119.2021},{"date":"2018-03-27","close":2143.0134},{"date":"2018-03-28","close":2103.3281},{"date":"2018-03-29","close":2115.2336},{"date":"2018-03-30","close":2119.2021},{"date":"2018-04-02","close":2111.2649},{"date":"2018-04-03","close":2055.7053},{"date":"2018-04-04","close":2039.8312},{"date":"2018-04-05","close":2035.8625},{"date":"2018-04-06","close":2035.8625},{"date":"2018-04-09","close":2035.8625},{"date":"2018-04-10","close":2055.7053},{"date":"2018-04-11","close":2055.7053},{"date":"2018-04-12","close":2087.4536},{"date":"2018-04-13","close":2059.6741},{"date":"2018-04-16","close":2055.7053},{"date":"2018-04-17","close":2075.5479},{"date":"2018-04-18","close":2075.5479},{"date":"2018-04-19","close":2115.2336},{"date":"2018-04-20","close":2123.1704},{"date":"2018-04-23","close":2119.2021},{"date":"2018-04-24","close":2127.1394},{"date":"2018-04-25","close":2099.3591},{"date":"2018-04-26","close":2059.6741},{"date":"2018-04-27","close":2047.7682},{"date":"2018-04-30","close":2150.9504},{"date":"2018-05-02","close":2194.6045},{"date":"2018-05-03","close":2123.1704},{"date":"2018-05-04","close":2051.7366},{"date":"2018-05-08","close":2023.957},{"date":"2018-05-09","close":2027.9254},{"date":"2018-05-10","close":2027.9254},{"date":"2018-05-11","close":2031.8943},{"date":"2018-05-14","close":2071.5798},{"date":"2018-05-15","close":2071.5798},{"date":"2018-05-16","close":2008.0828},{"date":"2018-05-17","close":2031.8943},{"date":"2018-05-18","close":2035.8625},{"date":"2018-05-21","close":2035.8625},{"date":"2018-05-23","close":2016.0201},{"date":"2018-05-24","close":1992.2087},{"date":"2018-05-25","close":1889.0267},{"date":"2018-05-28","close":1936.649},{"date":"2018-05-29","close":1773.9388},{"date":"2018-05-30","close":1793.7819},{"date":"2018-05-31","close":1857.2786},{"date":"2018-06-01","close":1896.9639},{"date":"2018-06-04","close":1857.2786},{"date":"2018-06-05","close":1865.2153},{"date":"2018-06-07","close":1865.2153},{"date":"2018-06-08","close":1865.2153},{"date":"2018-06-11","close":1869.184},{"date":"2018-06-12","close":1865.2153},{"date":"2018-06-14","close":1817.5927},{"date":"2018-06-15","close":1817.5927},{"date":"2018-06-18","close":1730.2849},{"date":"2018-06-19","close":1678.6938},{"date":"2018-06-20","close":1714.4106},{"date":"2018-06-21","close":1730.2849},{"date":"2018-06-22","close":1734.2533},{"date":"2018-06-25","close":1758.0647},{"date":"2018-06-26","close":1754.0962},{"date":"2018-06-27","close":1706.4735},{"date":"2018-06-28","close":1666.7881},{"date":"2018-06-29","close":1666.7881},{"date":"2018-07-02","close":1646.9456},{"date":"2018-07-03","close":1627.1028},{"date":"2018-07-04","close":1674.7253},{"date":"2018-07-05","close":1674.7253},{"date":"2018-07-06","close":1706.4735},{"date":"2018-07-09","close":1642.9771},{"date":"2018-07-10","close":1658.8511},{"date":"2018-07-11","close":1646.9456},{"date":"2018-07-12","close":1650.9139},{"date":"2018-07-13","close":1793.7819},{"date":"2018-07-16","close":1817.5927},{"date":"2018-07-17","close":1809.6558},{"date":"2018-07-18","close":1829.4984},{"date":"2018-07-19","close":1766.0017},{"date":"2018-07-20","close":1714.4106},{"date":"2018-07-23","close":1674.7253},{"date":"2018-07-24","close":1706.4735},{"date":"2018-07-25","close":1714.4106},{"date":"2018-07-26","close":1730.2849},{"date":"2018-07-27","close":1738.2219},{"date":"2018-07-30","close":1746.1591},{"date":"2018-07-31","close":1773.9388},{"date":"2018-08-01","close":1777.9073},{"date":"2018-08-02","close":1758.0647},{"date":"2018-08-03","close":1758.0647},{"date":"2018-08-06","close":1817.5927},{"date":"2018-08-07","close":1837.4355},{"date":"2018-08-08","close":1801.7186},{"date":"2018-08-09","close":1801.7186},{"date":"2018-08-10","close":1801.7186},{"date":"2018-08-13","close":1754.0962},{"date":"2018-08-14","close":1746.1591},{"date":"2018-08-16","close":1742.1906},{"date":"2018-08-17","close":1762.033},{"date":"2018-08-20","close":1766.0017},{"date":"2018-08-21","close":1766.0017},{"date":"2018-08-22","close":1738.2219},{"date":"2018-08-23","close":1710.4421},{"date":"2018-08-24","close":1706.4735},{"date":"2018-08-27","close":1730.2849},{"date":"2018-08-28","close":1734.2533},{"date":"2018-08-29","close":1734.2533},{"date":"2018-08-30","close":1916.8063},{"date":"2018-08-31","close":1900.9326},{"date":"2018-09-03","close":1889.0267},{"date":"2018-09-04","close":1869.184},{"date":"2018-09-05","close":1853.3099},{"date":"2018-09-06","close":1873.1522},{"date":"2018-09-07","close":1900.9326},{"date":"2018-09-10","close":1932.6805},{"date":"2018-09-11","close":1896.9639},{"date":"2018-09-12","close":1904.9008},{"date":"2018-09-13","close":1912.838},{"date":"2018-09-14","close":1904.9008},{"date":"2018-09-17","close":1916.8063},{"date":"2018-09-18","close":1944.5861},{"date":"2018-09-19","close":1944.5861},{"date":"2018-09-20","close":1912.838},{"date":"2018-09-21","close":1908.8695},{"date":"2018-09-27","close":1881.0895},{"date":"2018-09-28","close":1865.2153},{"date":"2018-10-01","close":1845.3727},{"date":"2018-10-02","close":1845.3727},{"date":"2018-10-04","close":1801.7186},{"date":"2018-10-05","close":1809.6558},{"date":"2018-10-08","close":1825.5298},{"date":"2018-10-10","close":1766.0017},{"date":"2018-10-11","close":1690.5996},{"date":"2018-10-12","close":1718.3793},{"date":"2018-10-15","close":1702.5049},{"date":"2018-10-16","close":1674.7253},{"date":"2018-10-17","close":1722.3479},{"date":"2018-10-18","close":1706.4735},{"date":"2018-10-19","close":1698.5363},{"date":"2018-10-22","close":1678.6938},{"date":"2018-10-23","close":1646.9456},{"date":"2018-10-24","close":1642.9771},{"date":"2018-10-25","close":1611.2285},{"date":"2018-10-26","close":1571.543},{"date":"2018-10-29","close":1476.2981},{"date":"2018-10-30","close":1476.2981},{"date":"2018-10-31","close":1496.1407},{"date":"2018-11-01","close":1476.2981},{"date":"2018-11-02","close":1504.0779},{"date":"2018-11-05","close":1527.889},{"date":"2018-11-06","close":1535.8262},{"date":"2018-11-07","close":1527.889},{"date":"2018-11-08","close":1543.7632},{"date":"2018-11-09","close":1543.7632},{"date":"2018-11-12","close":1535.8262},{"date":"2018-11-13","close":1496.1407},{"date":"2018-11-14","close":1480.2665},{"date":"2018-11-15","close":1484.2352},{"date":"2018-11-16","close":1488.2036},{"date":"2018-11-19","close":1504.0779},{"date":"2018-11-20","close":1504.0779},{"date":"2018-11-21","close":1488.2036},{"date":"2018-11-22","close":1496.1407},{"date":"2018-11-23","close":1500.1094},{"date":"2018-11-26","close":1492.1722},{"date":"2018-11-27","close":1512.015},{"date":"2018-11-28","close":1508.0465},{"date":"2018-11-29","close":1512.015},{"date":"2018-11-30","close":1512.015},{"date":"2018-12-03","close":1531.8575},{"date":"2018-12-04","close":1571.543},{"date":"2018-12-05","close":1607.26},{"date":"2018-12-06","close":1575.5118},{"date":"2018-12-07","close":1623.1342},{"date":"2018-12-10","close":1646.9456},{"date":"2018-12-11","close":1627.1028},{"date":"2018-12-12","close":1639.0084},{"date":"2018-12-13","close":1635.0397},{"date":"2018-12-14","close":1658.8511},{"date":"2018-12-17","close":1642.9771},{"date":"2018-12-18","close":1615.197},{"date":"2018-12-19","close":1631.0712},{"date":"2018-12-20","close":1595.3544},{"date":"2018-12-21","close":1599.3229},{"date":"2018-12-24","close":1603.2915},{"date":"2018-12-26","close":1607.26},{"date":"2018-12-27","close":1652.0192},{"date":"2018-12-28","close":1684.5713},{"date":"2019-01-02","close":1668.2952},{"date":"2019-01-03","close":1631.6741},{"date":"2019-01-04","close":1619.4669},{"date":"2019-01-07","close":1615.3981},{"date":"2019-01-08","close":1615.3981},{"date":"2019-01-09","close":1652.0192},{"date":"2019-01-10","close":1643.8811},{"date":"2019-01-11","close":1660.1572},{"date":"2019-01-14","close":1615.3981},{"date":"2019-01-15","close":1627.605},{"date":"2019-01-16","close":1643.8811},{"date":"2019-01-17","close":1619.4669},{"date":"2019-01-18","close":1619.4669},{"date":"2019-01-21","close":1652.0192},{"date":"2019-01-22","close":1643.8811},{"date":"2019-01-23","close":1635.743},{"date":"2019-01-24","close":1639.812},{"date":"2019-01-25","close":1639.812},{"date":"2019-01-28","close":1664.2261},{"date":"2019-01-29","close":1656.088},{"date":"2019-01-30","close":1664.2261},{"date":"2019-01-31","close":1688.6404},{"date":"2019-02-01","close":1672.3641},{"date":"2019-02-07","close":1708.9852},{"date":"2019-02-08","close":1680.5022},{"date":"2019-02-11","close":1672.3641},{"date":"2019-02-12","close":1672.3641},{"date":"2019-02-13","close":1664.2261},{"date":"2019-02-14","close":1672.3641},{"date":"2019-02-15","close":1664.2261},{"date":"2019-02-18","close":1664.2261},{"date":"2019-02-19","close":1684.5713},{"date":"2019-02-20","close":1708.9852},{"date":"2019-02-21","close":1704.9163},{"date":"2019-02-22","close":1708.9852},{"date":"2019-02-25","close":1700.8473},{"date":"2019-02-26","close":1713.0544},{"date":"2019-02-27","close":1717.1234},{"date":"2019-02-28","close":1708.9852},{"date":"2019-03-04","close":1814.7797},{"date":"2019-03-05","close":1761.8826},{"date":"2019-03-06","close":1782.2275},{"date":"2019-03-07","close":1765.9515},{"date":"2019-03-08","close":1761.8826},{"date":"2019-03-11","close":1737.4683},{"date":"2019-03-12","close":1733.3995},{"date":"2019-03-13","close":1737.4683},{"date":"2019-03-14","close":1737.4683},{"date":"2019-03-15","close":1733.3995},{"date":"2019-03-18","close":1692.7092},{"date":"2019-03-19","close":1672.3641},{"date":"2019-03-20","close":1688.6404},{"date":"2019-03-21","close":1668.2952},{"date":"2019-03-22","close":1660.1572},{"date":"2019-03-25","close":1615.3981},{"date":"2019-03-26","close":1603.1909},{"date":"2019-03-27","close":1603.1909},{"date":"2019-03-28","close":1582.8458},{"date":"2019-03-29","close":1599.1221},{"date":"2019-04-01","close":1611.329},{"date":"2019-04-02","close":1615.3981},{"date":"2019-04-03","close":1623.536},{"date":"2019-04-04","close":1623.536},{"date":"2019-04-05","close":1619.4669},{"date":"2019-04-08","close":1623.536},{"date":"2019-04-09","close":1623.536},{"date":"2019-04-10","close":1635.743},{"date":"2019-04-11","close":1660.1572},{"date":"2019-04-12","close":1668.2952},{"date":"2019-04-15","close":1688.6404},{"date":"2019-04-16","close":1680.5022},{"date":"2019-04-17","close":1676.4331},{"date":"2019-04-18","close":1643.8811},{"date":"2019-04-19","close":1676.4331},{"date":"2019-04-22","close":1676.4331},{"date":"2019-04-23","close":1656.088},{"date":"2019-04-24","close":1611.329},{"date":"2019-04-25","close":1611.329},{"date":"2019-04-26","close":1603.1909},{"date":"2019-04-29","close":1627.605},{"date":"2019-04-30","close":1578.7769},{"date":"2019-05-02","close":1578.7769},{"date":"2019-05-03","close":1582.8458},{"date":"2019-05-07","close":1574.7078},{"date":"2019-05-08","close":1554.3628},{"date":"2019-05-09","close":1517.7416},{"date":"2019-05-10","close":1517.7416},{"date":"2019-05-13","close":1477.0516},{"date":"2019-05-14","close":1529.9487},{"date":"2019-05-15","close":1521.8108},{"date":"2019-05-16","close":1517.7416},{"date":"2019-05-17","close":1521.8108},{"date":"2019-05-20","close":1538.0868},{"date":"2019-05-21","close":1509.6038},{"date":"2019-05-22","close":1481.1207},{"date":"2019-05-23","close":1497.3967},{"date":"2019-05-24","close":1489.2587},{"date":"2019-05-27","close":1489.2587},{"date":"2019-05-28","close":1550.2938},{"date":"2019-05-29","close":1554.3628},{"date":"2019-05-30","close":1554.3628},{"date":"2019-05-31","close":1558.4318},{"date":"2019-06-03","close":1590.984},{"date":"2019-06-04","close":1566.5697},{"date":"2019-06-05","close":1566.5697},{"date":"2019-06-07","close":1578.7769},{"date":"2019-06-10","close":1586.9148},{"date":"2019-06-11","close":1554.3628},{"date":"2019-06-12","close":1566.5697},{"date":"2019-06-13","close":1546.2249},{"date":"2019-06-14","close":1546.2249},{"date":"2019-06-17","close":1554.3628},{"date":"2019-06-18","close":1529.9487},{"date":"2019-06-19","close":1558.4318},{"date":"2019-06-20","close":1554.3628},{"date":"2019-06-21","close":1521.8108},{"date":"2019-06-24","close":1517.7416},{"date":"2019-06-25","close":1521.8108},{"date":"2019-06-26","close":1534.0177},{"date":"2019-06-27","close":1546.2249},{"date":"2019-06-28","close":1534.0177},{"date":"2019-07-01","close":1534.0177},{"date":"2019-07-02","close":1534.0177},{"date":"2019-07-03","close":1525.8796},{"date":"2019-07-04","close":1505.5348},{"date":"2019-07-05","close":1505.5348},{"date":"2019-07-08","close":1472.9827},{"date":"2019-07-09","close":1460.7755},{"date":"2019-07-10","close":1440.4305},{"date":"2019-07-11","close":1464.8445},{"date":"2019-07-12","close":1460.7755},{"date":"2019-07-15","close":1440.4305},{"date":"2019-07-16","close":1428.2234},{"date":"2019-07-17","close":1424.1544},{"date":"2019-07-18","close":1432.2925},{"date":"2019-07-19","close":1448.5686},{"date":"2019-07-22","close":1440.4305},{"date":"2019-07-23","close":1440.4305},{"date":"2019-07-24","close":1432.2925},{"date":"2019-07-25","close":1416.0165},{"date":"2019-07-26","close":1387.5333},{"date":"2019-07-29","close":1367.1884},{"date":"2019-07-30","close":1375.3262},{"date":"2019-07-31","close":1342.7742},{"date":"2019-08-01","close":1334.6361},{"date":"2019-08-02","close":1322.4291},{"date":"2019-08-05","close":1302.0841},{"date":"2019-08-06","close":1302.0841},{"date":"2019-08-07","close":1285.808},{"date":"2019-08-08","close":1334.6361},{"date":"2019-08-09","close":1367.1884},{"date":"2019-08-12","close":1383.4644},{"date":"2019-08-13","close":1379.3953},{"date":"2019-08-14","close":1407.8784},{"date":"2019-08-16","close":1387.5333},{"date":"2019-08-19","close":1383.4644},{"date":"2019-08-20","close":1363.1193},{"date":"2019-08-21","close":1391.6024},{"date":"2019-08-22","close":1354.9812},{"date":"2019-08-23","close":1330.5673},{"date":"2019-08-26","close":1318.3601},{"date":"2019-08-27","close":1342.7742},{"date":"2019-08-28","close":1330.5673},{"date":"2019-08-29","close":1334.6361},{"date":"2019-08-30","close":1342.7742},{"date":"2019-09-02","close":1334.6361},{"date":"2019-09-03","close":1350.9122},{"date":"2019-09-04","close":1350.9122},{"date":"2019-09-05","close":1350.9122},{"date":"2019-09-06","close":1350.9122},{"date":"2019-09-09","close":1485.1896},{"date":"2019-09-10","close":1489.2587},{"date":"2019-09-11","close":1489.2587},{"date":"2019-09-16","close":1485.1896},{"date":"2019-09-17","close":1460.7755},{"date":"2019-09-18","close":1456.7067},{"date":"2019-09-19","close":1436.3616},{"date":"2019-09-20","close":1472.9827},{"date":"2019-09-23","close":1452.6377},{"date":"2019-09-24","close":1444.4995},{"date":"2019-09-25","close":1440.4305},{"date":"2019-09-26","close":1448.5686},{"date":"2019-09-27","close":1444.4995},{"date":"2019-09-30","close":1444.4995},{"date":"2019-10-01","close":1472.9827},{"date":"2019-10-02","close":1464.8445},{"date":"2019-10-04","close":1444.4995},{"date":"2019-10-07","close":1444.4995},{"date":"2019-10-08","close":1436.3616},{"date":"2019-10-10","close":1452.6377},{"date":"2019-10-11","close":1448.5686},{"date":"2019-10-14","close":1464.8445},{"date":"2019-10-15","close":1464.8445},{"date":"2019-10-16","close":1472.9827},{"date":"2019-10-17","close":1456.7067},{"date":"2019-10-18","close":1477.0516},{"date":"2019-10-21","close":1497.3967},{"date":"2019-10-22","close":1472.9827},{"date":"2019-10-23","close":1444.4995},{"date":"2019-10-24","close":1456.7067},{"date":"2019-10-25","close":1481.1207},{"date":"2019-10-28","close":1477.0516},{"date":"2019-10-29","close":1460.7755},{"date":"2019-10-30","close":1464.8445},{"date":"2019-10-31","close":1460.7755},{"date":"2019-11-01","close":1464.8445},{"date":"2019-11-04","close":1489.2587},{"date":"2019-11-05","close":1481.1207},{"date":"2019-11-06","close":1493.3276},{"date":"2019-11-07","close":1489.2587},{"date":"2019-11-08","close":1517.7416},{"date":"2019-11-11","close":1513.6726},{"date":"2019-11-12","close":1497.3967},{"date":"2019-11-13","close":1505.5348},{"date":"2019-11-14","close":1493.3276},{"date":"2019-11-15","close":1505.5348},{"date":"2019-11-18","close":1485.1896},{"date":"2019-11-19","close":1472.9827},{"date":"2019-11-20","close":1460.7755},{"date":"2019-11-21","close":1436.3616},{"date":"2019-11-22","close":1444.4995},{"date":"2019-11-25","close":1460.7755},{"date":"2019-11-26","close":1477.0516},{"date":"2019-11-27","close":1452.6377},{"date":"2019-11-28","close":1460.7755},{"date":"2019-11-29","close":1460.7755},{"date":"2019-12-02","close":1436.3616},{"date":"2019-12-03","close":1444.4995},{"date":"2019-12-04","close":1420.0854},{"date":"2019-12-05","close":1424.1544},{"date":"2019-12-06","close":1424.1544},{"date":"2019-12-09","close":1424.1544},{"date":"2019-12-10","close":1411.9475},{"date":"2019-12-11","close":1407.8784},{"date":"2019-12-12","close":1407.8784},{"date":"2019-12-13","close":1407.8784},{"date":"2019-12-16","close":1420.0854},{"date":"2019-12-17","close":1416.0165},{"date":"2019-12-18","close":1407.8784},{"date":"2019-12-19","close":1411.9475},{"date":"2019-12-20","close":1407.8784},{"date":"2019-12-23","close":1395.6715},{"date":"2019-12-24","close":1387.5333},{"date":"2019-12-26","close":1391.6024},{"date":"2019-12-27","close":1437.4336},{"date":"2019-12-30","close":1424.9342},{"date":"2020-01-02","close":1420.7677},{"date":"2020-01-03","close":1429.1008},{"date":"2020-01-06","close":1420.7677},{"date":"2020-01-07","close":1374.9365},{"date":"2020-01-08","close":1349.9376},{"date":"2020-01-09","close":1366.6035},{"date":"2020-01-10","close":1362.4371},{"date":"2020-01-13","close":1354.1041},{"date":"2020-01-14","close":1358.2708},{"date":"2020-01-15","close":1349.9376},{"date":"2020-01-16","close":1337.4382},{"date":"2020-01-17","close":1345.7712},{"date":"2020-01-20","close":1349.9376},{"date":"2020-01-21","close":1354.1041},{"date":"2020-01-22","close":1337.4382},{"date":"2020-01-23","close":1337.4382},{"date":"2020-01-28","close":1308.2731},{"date":"2020-01-29","close":1316.6058},{"date":"2020-01-30","close":1304.1066},{"date":"2020-01-31","close":1283.2739},{"date":"2020-02-03","close":1270.7747},{"date":"2020-02-04","close":1283.2739},{"date":"2020-02-05","close":1237.4427},{"date":"2020-02-06","close":1216.6107},{"date":"2020-02-07","close":1224.9434},{"date":"2020-02-10","close":1187.4452},{"date":"2020-02-11","close":1191.6116},{"date":"2020-02-12","close":1204.1111},{"date":"2020-02-13","close":1199.9446},{"date":"2020-02-14","close":1170.7792},{"date":"2020-02-17","close":1166.6128},{"date":"2020-02-18","close":1149.9469},{"date":"2020-02-19","close":1154.1134},{"date":"2020-02-20","close":1162.4464},{"date":"2020-02-21","close":1137.4474},{"date":"2020-02-24","close":1108.2821},{"date":"2020-02-25","close":1133.2809},{"date":"2020-02-26","close":1133.2809},{"date":"2020-02-27","close":1129.1145},{"date":"2020-02-28","close":1091.6162},{"date":"2020-03-02","close":1091.6162},{"date":"2020-03-03","close":1104.1157},{"date":"2020-03-04","close":1112.4486},{"date":"2020-03-05","close":1112.4486},{"date":"2020-03-06","close":1083.2833},{"date":"2020-03-09","close":1083.2833},{"date":"2020-03-10","close":1016.6196},{"date":"2020-03-11","close":979.1215},{"date":"2020-03-12","close":979.1215},{"date":"2020-03-13","close":837.4613},{"date":"2020-03-16","close":824.1285},{"date":"2020-03-17","close":788.2969},{"date":"2020-03-18","close":778.2974},{"date":"2020-03-19","close":704.9675},{"date":"2020-03-20","close":716.6336},{"date":"2020-03-23","close":716.6336},{"date":"2020-03-24","close":726.6331},{"date":"2020-03-25","close":759.1316},{"date":"2020-03-26","close":760.7982},{"date":"2020-03-27","close":767.4645},{"date":"2020-03-30","close":764.9647},{"date":"2020-03-31","close":799.1297},{"date":"2020-04-01","close":795.7966},{"date":"2020-04-02","close":820.7953},{"date":"2020-04-03","close":823.2952},{"date":"2020-04-06","close":837.4613},{"date":"2020-04-07","close":858.2936},{"date":"2020-04-08","close":891.6254},{"date":"2020-04-09","close":904.1249},{"date":"2020-04-10","close":920.7908},{"date":"2020-04-13","close":924.9572},{"date":"2020-04-14","close":958.289},{"date":"2020-04-16","close":954.1225},{"date":"2020-04-17","close":974.9551},{"date":"2020-04-20","close":974.9551},{"date":"2020-04-21","close":958.289},{"date":"2020-04-22","close":970.7885},{"date":"2020-04-23","close":979.1215},{"date":"2020-04-24","close":962.4554},{"date":"2020-04-27","close":974.9551},{"date":"2020-04-28","close":962.4554},{"date":"2020-04-29","close":979.1215},{"date":"2020-05-04","close":958.289},{"date":"2020-05-06","close":966.6219},{"date":"2020-05-07","close":962.4554},{"date":"2020-05-08","close":966.6219},{"date":"2020-05-11","close":958.289},{"date":"2020-05-12","close":958.289},{"date":"2020-05-13","close":949.9561},{"date":"2020-05-14","close":920.7908},{"date":"2020-05-15","close":937.4567},{"date":"2020-05-18","close":945.7897},{"date":"2020-05-19","close":962.4554},{"date":"2020-05-20","close":962.4554},{"date":"2020-05-21","close":962.4554},{"date":"2020-05-22","close":958.289},{"date":"2020-05-25","close":966.6219},{"date":"2020-05-26","close":1016.6196},{"date":"2020-05-27","close":1041.6184},{"date":"2020-05-28","close":1012.4531},{"date":"2020-05-29","close":1016.6196},{"date":"2020-06-01","close":1020.7861},{"date":"2020-06-02","close":1054.1179},{"date":"2020-06-03","close":1366.6035},{"date":"2020-06-04","close":1324.9388},{"date":"2020-06-05","close":1316.6058},{"date":"2020-06-08","close":1391.6024},{"date":"2020-06-09","close":1362.4371},{"date":"2020-06-10","close":1316.6058},{"date":"2020-06-11","close":1266.6083},{"date":"2020-06-12","close":1212.4441},{"date":"2020-06-15","close":1058.2845},{"date":"2020-06-16","close":1116.6151},{"date":"2020-06-17","close":1104.1157},{"date":"2020-06-18","close":1158.28},{"date":"2020-06-19","close":1174.9458},{"date":"2020-06-22","close":1124.9481},{"date":"2020-06-23","close":1099.9491},{"date":"2020-06-24","close":1108.2821},{"date":"2020-06-25","close":1083.2833},{"date":"2020-06-26","close":1091.6162},{"date":"2020-06-29","close":1070.7838},{"date":"2020-06-30","close":1066.6174},{"date":"2020-07-01","close":1045.785},{"date":"2020-07-02","close":1058.2845},{"date":"2020-07-03","close":1104.1157},{"date":"2020-07-06","close":1104.1157},{"date":"2020-07-07","close":1083.2833},{"date":"2020-07-08","close":1120.7816},{"date":"2020-07-09","close":1095.7827},{"date":"2020-07-10","close":1062.4509},{"date":"2020-07-13","close":1087.4498},{"date":"2020-07-14","close":1066.6174},{"date":"2020-07-15","close":1087.4498},{"date":"2020-07-16","close":1091.6162},{"date":"2020-07-17","close":1087.4498},{"date":"2020-07-20","close":1099.9491},{"date":"2020-07-21","close":1112.4486},{"date":"2020-07-22","close":1141.6139},{"date":"2020-07-23","close":1124.9481},{"date":"2020-07-24","close":1091.6162},{"date":"2020-07-27","close":1087.4498},{"date":"2020-07-28","close":1083.2833},{"date":"2020-07-29","close":1083.2833},{"date":"2020-07-30","close":1083.2833},{"date":"2020-07-31","close":1083.2833},{"date":"2020-08-03","close":1070.7838},{"date":"2020-08-04","close":1074.9503},{"date":"2020-08-05","close":1070.7838},{"date":"2020-08-06","close":1099.9491},{"date":"2020-08-07","close":1099.9491},{"date":"2020-08-10","close":1108.2821},{"date":"2020-08-11","close":1141.6139},{"date":"2020-08-12","close":1124.9481},{"date":"2020-08-13","close":1141.6139},{"date":"2020-08-14","close":1133.2809},{"date":"2020-08-18","close":1066.6174},{"date":"2020-08-19","close":1079.1168},{"date":"2020-08-20","close":1020.7861},{"date":"2020-08-21","close":1016.6196},{"date":"2020-08-24","close":1029.1191},{"date":"2020-08-25","close":1062.4509},{"date":"2020-08-26","close":1049.9515},{"date":"2020-08-27","close":1029.1191},{"date":"2020-08-28","close":1029.1191},{"date":"2020-08-31","close":1016.6196},{"date":"2020-09-01","close":1024.9526},{"date":"2020-09-02","close":1033.2858},{"date":"2020-09-03","close":1037.4521},{"date":"2020-09-04","close":1024.9526},{"date":"2020-09-07","close":1054.1179},{"date":"2020-09-08","close":1058.2845},{"date":"2020-09-09","close":1083.2833},{"date":"2020-09-10","close":1083.2833},{"date":"2020-09-11","close":1079.1168},{"date":"2020-09-14","close":1095.7827},{"date":"2020-09-15","close":1099.9491},{"date":"2020-09-16","close":1099.9491},{"date":"2020-09-17","close":1095.7827},{"date":"2020-09-18","close":1170.7792},{"date":"2020-09-21","close":1137.4474},{"date":"2020-09-22","close":1112.4486},{"date":"2020-09-23","close":1137.4474},{"date":"2020-09-24","close":1104.1157},{"date":"2020-09-25","close":1154.1134},{"date":"2020-09-28","close":1208.2776},{"date":"2020-09-29","close":1179.1122},{"date":"2020-10-05","close":1241.6093},{"date":"2020-10-06","close":1254.1088},{"date":"2020-10-07","close":1333.2717},{"date":"2020-10-08","close":1308.2731},{"date":"2020-10-12","close":1370.77},{"date":"2020-10-13","close":1387.4359},{"date":"2020-10-14","close":1329.1053},{"date":"2020-10-15","close":1304.1066},{"date":"2020-10-16","close":1283.2739},{"date":"2020-10-19","close":1274.9412},{"date":"2020-10-20","close":1262.4418},{"date":"2020-10-21","close":1299.9401},{"date":"2020-10-22","close":1349.9376},{"date":"2020-10-23","close":1370.77},{"date":"2020-10-26","close":1258.2753},{"date":"2020-10-27","close":1237.4427},{"date":"2020-10-28","close":1220.777},{"date":"2020-10-29","close":1216.6107},{"date":"2020-10-30","close":1199.9446},{"date":"2020-11-02","close":1208.2776},{"date":"2020-11-03","close":1216.6107},{"date":"2020-11-04","close":1220.777},{"date":"2020-11-05","close":1220.777},{"date":"2020-11-06","close":1212.4441},{"date":"2020-11-09","close":1249.9423},{"date":"2020-11-10","close":1245.7759},{"date":"2020-11-11","close":1287.4406},{"date":"2020-11-12","close":1287.4406},{"date":"2020-11-13","close":1279.1074},{"date":"2020-11-16","close":1287.4406},{"date":"2020-11-17","close":1295.7734},{"date":"2020-11-18","close":1287.4406},{"date":"2020-11-19","close":1279.1074},{"date":"2020-11-20","close":1283.2739},{"date":"2020-11-23","close":1312.4393},{"date":"2020-11-24","close":1316.6058},{"date":"2020-11-25","close":1329.1053},{"date":"2020-11-26","close":1320.7723},{"date":"2020-11-27","close":1308.2731},{"date":"2020-11-30","close":1304.1066},{"date":"2020-12-01","close":1333.2717},{"date":"2020-12-02","close":1329.1053},{"date":"2020-12-03","close":1320.7723},{"date":"2020-12-04","close":1358.2708},{"date":"2020-12-07","close":1341.6047},{"date":"2020-12-08","close":1308.2731},{"date":"2020-12-09","close":1358.2708},{"date":"2020-12-10","close":1441.6001},{"date":"2020-12-11","close":1429.1008},{"date":"2020-12-14","close":1420.7677},{"date":"2020-12-15","close":1399.9354},{"date":"2020-12-16","close":1479.0984},{"date":"2020-12-17","close":1483.2649},{"date":"2020-12-18","close":1483.2649},{"date":"2020-12-21","close":1491.5979},{"date":"2020-12-22","close":1420.7677},{"date":"2020-12-23","close":1399.9354},{"date":"2020-12-24","close":1445.7666},{"date":"2020-12-28","close":1424.9342},{"date":"2020-12-29","close":1476.4379},{"date":"2020-12-30","close":1493.6057},{"date":"2021-01-04","close":1506.4816},{"date":"2021-01-05","close":1562.2773},{"date":"2021-01-06","close":1519.3575},{"date":"2021-01-07","close":1545.1094},{"date":"2021-01-08","close":1583.7372},{"date":"2021-01-11","close":1545.1094},{"date":"2021-01-12","close":1519.3575},{"date":"2021-01-13","close":1553.6934},{"date":"2021-01-14","close":1566.5692},{"date":"2021-01-15","close":1553.6934},{"date":"2021-01-18","close":1502.1897},{"date":"2021-01-19","close":1527.9417},{"date":"2021-01-20","close":1532.2336},{"date":"2021-01-21","close":1523.6495},{"date":"2021-01-22","close":1527.9417},{"date":"2021-01-25","close":1527.9417},{"date":"2021-01-26","close":1489.3137},{"date":"2021-01-27","close":1527.9417},{"date":"2021-01-28","close":1502.1897},{"date":"2021-01-29","close":1442.1021},{"date":"2021-02-01","close":1450.686},{"date":"2021-02-02","close":1446.3939},{"date":"2021-02-03","close":1433.5182},{"date":"2021-02-04","close":1476.4379},{"date":"2021-02-05","close":1502.1897},{"date":"2021-02-08","close":1476.4379},{"date":"2021-02-09","close":1467.854},{"date":"2021-02-10","close":1493.6057},{"date":"2021-02-15","close":1493.6057},{"date":"2021-02-16","close":1510.7736},{"date":"2021-02-17","close":1566.5692},{"date":"2021-02-18","close":1549.4014},{"date":"2021-02-19","close":1553.6934},{"date":"2021-02-22","close":2017.2261},{"date":"2021-02-23","close":2248.9924},{"date":"2021-02-24","close":2798.3647},{"date":"2021-02-25","close":3004.3794},{"date":"2021-02-26","close":2811.2405},{"date":"2021-03-02","close":2643.8538},{"date":"2021-03-03","close":2583.7664},{"date":"2021-03-04","close":2626.686},{"date":"2021-03-05","close":2532.2625},{"date":"2021-03-08","close":2330.5396},{"date":"2021-03-09","close":2394.9197},{"date":"2021-03-10","close":2317.6641},{"date":"2021-03-11","close":2442.1311},{"date":"2021-03-12","close":2489.343},{"date":"2021-03-15","close":2549.4304},{"date":"2021-03-16","close":2536.5544},{"date":"2021-03-17","close":2489.343},{"date":"2021-03-18","close":2545.1384},{"date":"2021-03-19","close":2377.7517},{"date":"2021-03-22","close":2442.1311},{"date":"2021-03-23","close":2399.2114},{"date":"2021-03-24","close":2455.0071},{"date":"2021-03-25","close":2618.1023},{"date":"2021-03-26","close":2579.4741},{"date":"2021-03-29","close":2583.7664},{"date":"2021-03-30","close":2506.511},{"date":"2021-03-31","close":2485.0508},{"date":"2021-04-01","close":2433.5471},{"date":"2021-04-02","close":2442.1311},{"date":"2021-04-05","close":2510.8027},{"date":"2021-04-06","close":2575.1824},{"date":"2021-04-07","close":2669.6055},{"date":"2021-04-08","close":2742.5688},{"date":"2021-04-09","close":2673.8975},{"date":"2021-04-12","close":2613.8101},{"date":"2021-04-13","close":2592.3501},{"date":"2021-04-14","close":2648.1455},{"date":"2021-04-15","close":2592.3501},{"date":"2021-04-16","close":2622.394},{"date":"2021-04-19","close":2596.6421},{"date":"2021-04-20","close":2613.8101},{"date":"2021-04-21","close":2545.1384},{"date":"2021-04-22","close":3304.8169},{"date":"2021-04-23","close":4068.7878},{"date":"2021-04-26","close":4060.2041},{"date":"2021-04-27","close":4772.6719},{"date":"2021-04-28","close":4772.6719},{"date":"2021-04-29","close":5201.8682},{"date":"2021-04-30","close":5304.8755},{"date":"2021-05-03","close":4910.0142},{"date":"2021-05-04","close":4918.5977},{"date":"2021-05-06","close":5193.2842},{"date":"2021-05-07","close":5227.6201},{"date":"2021-05-10","close":5270.5391},{"date":"2021-05-11","close":6352.1162},{"date":"2021-05-12","close":6609.6338},{"date":"2021-05-13","close":6300.6128},{"date":"2021-05-14","close":5888.584},{"date":"2021-05-17","close":5562.3936},{"date":"2021-05-18","close":5622.481},{"date":"2021-05-20","close":5356.3794},{"date":"2021-05-21","close":5407.8828},{"date":"2021-05-24","close":5450.8027},{"date":"2021-05-25","close":5776.9917},{"date":"2021-05-26","close":5639.6494},{"date":"2021-05-27","close":5854.248},{"date":"2021-05-28","close":5794.1597},{"date":"2021-05-31","close":5708.3208},{"date":"2021-06-01","close":5871.416},{"date":"2021-06-02","close":5888.584},{"date":"2021-06-03","close":5785.5757},{"date":"2021-06-04","close":5776.9917},{"date":"2021-06-07","close":5502.3062},{"date":"2021-06-08","close":5322.043},{"date":"2021-06-09","close":5193.2842},{"date":"2021-06-10","close":5210.4521},{"date":"2021-06-11","close":5236.2046},{"date":"2021-06-14","close":5176.1157},{"date":"2021-06-15","close":5184.7002},{"date":"2021-06-16","close":5510.8901},{"date":"2021-06-17","close":5407.8828},{"date":"2021-06-18","close":5416.4663},{"date":"2021-06-21","close":5373.5474},{"date":"2021-06-22","close":5974.4229},{"date":"2021-06-23","close":6043.0942},{"date":"2021-06-24","close":6635.3857},{"date":"2021-06-25","close":6755.5615},{"date":"2021-06-28","close":7116.0874},{"date":"2021-06-29","close":6867.1523},{"date":"2021-06-30","close":6712.6416},{"date":"2021-07-01","close":6721.2261},{"date":"2021-07-02","close":6669.7222},{"date":"2021-07-05","close":6669.7222},{"date":"2021-07-06","close":6669.7222},{"date":"2021-07-07","close":6626.8022},{"date":"2021-07-08","close":6626.8022},{"date":"2021-07-09","close":6695.4736},{"date":"2021-07-12","close":6523.7949},{"date":"2021-07-13","close":6446.5396},{"date":"2021-07-14","close":6197.6055},{"date":"2021-07-15","close":6214.7734},{"date":"2021-07-16","close":6068.8462},{"date":"2021-07-19","close":5862.8315},{"date":"2021-07-20","close":5776.9917},{"date":"2021-07-21","close":5613.8979},{"date":"2021-07-22","close":5983.0068},{"date":"2021-07-23","close":5957.2549},{"date":"2021-07-26","close":5794.1597},{"date":"2021-07-27","close":6000.1743},{"date":"2021-07-28","close":6086.0142},{"date":"2021-07-29","close":5974.4229},{"date":"2021-07-30","close":5974.4229},{"date":"2021-08-02","close":5862.8315},{"date":"2021-08-03","close":5725.4883},{"date":"2021-08-04","close":5785.5757},{"date":"2021-08-05","close":5759.8247},{"date":"2021-08-06","close":5708.3208},{"date":"2021-08-09","close":5639.6494},{"date":"2021-08-10","close":5562.3936},{"date":"2021-08-11","close":5596.7295},{"date":"2021-08-12","close":5613.8979},{"date":"2021-08-13","close":5579.5615},{"date":"2021-08-17","close":5339.2109},{"date":"2021-08-18","close":5536.6416},{"date":"2021-08-19","close":5279.123},{"date":"2021-08-20","close":5176.1157},{"date":"2021-08-23","close":5141.7808},{"date":"2021-08-24","close":5562.3936},{"date":"2021-08-25","close":5528.0576},{"date":"2021-08-26","close":5459.3867},{"date":"2021-08-27","close":5416.4663},{"date":"2021-08-30","close":5613.8979},{"date":"2021-08-31","close":5613.8979},{"date":"2021-09-01","close":5588.1455},{"date":"2021-09-02","close":5682.5693},{"date":"2021-09-03","close":5596.7295},{"date":"2021-09-06","close":5519.4736},{"date":"2021-09-07","close":5682.5693},{"date":"2021-09-08","close":5665.4014},{"date":"2021-09-09","close":5588.1455},{"date":"2021-09-10","close":5596.7295},{"date":"2021-09-13","close":5553.8091},{"date":"2021-09-14","close":5528.0576},{"date":"2021-09-15","close":5433.6343},{"date":"2021-09-16","close":5459.3867},{"date":"2021-09-17","close":5485.1377},{"date":"2021-09-23","close":5330.627},{"date":"2021-09-24","close":5347.7949},{"date":"2021-09-27","close":5425.0508},{"date":"2021-09-28","close":5407.8828},{"date":"2021-09-29","close":5304.8755},{"date":"2021-09-30","close":5313.4595},{"date":"2021-10-01","close":5193.2842},{"date":"2021-10-05","close":5013.022},{"date":"2021-10-06","close":4618.1602},{"date":"2021-10-07","close":4704.0},{"date":"2021-10-08","close":4832.7583},{"date":"2021-10-12","close":4764.0874},{"date":"2021-10-13","close":6008.7588},{"date":"2021-10-14","close":5699.7368},{"date":"2021-10-15","close":5545.2261},{"date":"2021-10-18","close":5433.6343},{"date":"2021-10-19","close":5407.8828},{"date":"2021-10-20","close":5270.5391},{"date":"2021-10-21","close":5158.9482},{"date":"2021-10-22","close":5055.9409},{"date":"2021-10-25","close":5133.1968},{"date":"2021-10-26","close":5141.7808},{"date":"2021-10-27","close":5064.5249},{"date":"2021-10-28","close":4952.9336},{"date":"2021-10-29","close":4901.4297},{"date":"2021-11-01","close":4867.0942},{"date":"2021-11-02","close":4961.5181},{"date":"2021-11-03","close":5013.022},{"date":"2021-11-04","close":4961.5181},{"date":"2021-11-05","close":4867.0942},{"date":"2021-11-08","close":4841.3428},{"date":"2021-11-09","close":4892.8462},{"date":"2021-11-10","close":4746.9194},{"date":"2021-11-11","close":4712.5835},{"date":"2021-11-12","close":4781.2549},{"date":"2021-11-15","close":4884.2622},{"date":"2021-11-16","close":4884.2622},{"date":"2021-11-17","close":4849.9263},{"date":"2021-11-18","close":4781.2549},{"date":"2021-11-19","close":4807.0068},{"date":"2021-11-22","close":4815.5903},{"date":"2021-11-23","close":5193.2842},{"date":"2021-11-24","close":5098.8608},{"date":"2021-11-25","close":4952.9336},{"date":"2021-11-26","close":4832.7583},{"date":"2021-11-29","close":4635.3281},{"date":"2021-11-30","close":4463.6494},{"date":"2021-12-01","close":4558.0728},{"date":"2021-12-02","close":4704.0},{"date":"2021-12-03","close":4738.3354},{"date":"2021-12-06","close":4764.0874},{"date":"2021-12-07","close":4746.9194},{"date":"2021-12-08","close":4712.5835},{"date":"2021-12-09","close":4755.5034},{"date":"2021-12-10","close":4755.5034},{"date":"2021-12-13","close":4824.1743},{"date":"2021-12-14","close":4824.1743},{"date":"2021-12-15","close":4755.5034},{"date":"2021-12-16","close":4772.6719},{"date":"2021-12-17","close":4832.7583},{"date":"2021-12-20","close":4764.0874},{"date":"2021-12-21","close":4704.0},{"date":"2021-12-22","close":4721.1675},{"date":"2021-12-23","close":4746.9194},{"date":"2021-12-24","close":4746.9194},{"date":"2021-12-27","close":4755.5034},{"date":"2021-12-28","close":4807.0068},{"date":"2021-12-29","close":4859.4468},{"date":"2021-12-30","close":4807.0068},{"date":"2022-01-03","close":56200.0},{"date":"2022-01-04","close":5077.9468},{"date":"2022-01-05","close":5174.0874},{"date":"2022-01-06","close":5217.7876},{"date":"2022-01-07","close":5209.0474},{"date":"2022-01-10","close":5069.2075},{"date":"2022-01-11","close":5025.5073},{"date":"2022-01-12","close":5209.0474},{"date":"2022-01-13","close":5252.7476},{"date":"2022-01-14","close":5086.6875},{"date":"2022-01-17","close":4973.0669},{"date":"2022-01-18","close":4850.707},{"date":"2022-01-19","close":4868.1875},{"date":"2022-01-20","close":4990.5474},{"date":"2022-01-21","close":4885.6665},{"date":"2022-01-24","close":4640.9468},{"date":"2022-01-25","close":4588.5063},{"date":"2022-01-26","close":4588.5063},{"date":"2022-01-27","close":4632.2065},{"date":"2022-01-28","close":4387.4863},{"date":"2022-02-03","close":4212.686},{"date":"2022-02-04","close":4177.7266},{"date":"2022-02-07","close":4081.5862},{"date":"2022-02-08","close":4081.5862},{"date":"2022-02-09","close":4081.5862},{"date":"2022-02-10","close":4099.0659},{"date":"2022-02-11","close":4116.5459},{"date":"2022-02-14","close":3915.5256},{"date":"2022-02-15","close":3828.1252},{"date":"2022-02-16","close":3933.0056},{"date":"2022-02-17","close":3924.2656},{"date":"2022-02-18","close":3959.2258},{"date":"2022-02-21","close":3959.2258},{"date":"2022-02-22","close":3959.2258},{"date":"2022-02-23","close":3959.2258},{"date":"2022-02-24","close":3867.4558},{"date":"2022-02-25","close":3889.3054},{"date":"2022-02-28","close":3889.3054},{"date":"2022-03-02","close":4068.4758},{"date":"2022-03-03","close":4177.7266},{"date":"2022-03-04","close":4177.7266},{"date":"2022-03-07","close":4256.3857},{"date":"2022-03-08","close":4081.5862},{"date":"2022-03-10","close":4081.5862},{"date":"2022-03-11","close":4138.3955},{"date":"2022-03-14","close":4138.3955},{"date":"2022-03-15","close":4020.4062},{"date":"2022-03-16","close":4072.8457},{"date":"2022-03-17","close":4120.9155},{"date":"2022-03-18","close":4190.8359},{"date":"2022-03-21","close":4190.8359},{"date":"2022-03-22","close":4247.646},{"date":"2022-03-23","close":4981.8066},{"date":"2022-03-24","close":4841.9673},{"date":"2022-03-25","close":4640.9468},{"date":"2022-03-28","close":4623.4668},{"date":"2022-03-29","close":4597.2466},{"date":"2022-03-30","close":4509.8462},{"date":"2022-03-31","close":4597.2466},{"date":"2022-04-01","close":4492.3667},{"date":"2022-04-04","close":4457.4062},{"date":"2022-04-05","close":4404.9663},{"date":"2022-04-06","close":4387.4863},{"date":"2022-04-07","close":4378.7461},{"date":"2022-04-08","close":4422.4463},{"date":"2022-04-11","close":4387.4863},{"date":"2022-04-12","close":4269.4956},{"date":"2022-04-13","close":4431.186},{"date":"2022-04-14","close":4474.8867},{"date":"2022-04-15","close":4623.4668},{"date":"2022-04-18","close":4483.6265},{"date":"2022-04-19","close":4579.7661},{"date":"2022-04-20","close":4807.0068},{"date":"2022-04-21","close":4772.0469},{"date":"2022-04-22","close":4815.7471},{"date":"2022-04-25","close":4632.2065},{"date":"2022-04-26","close":4597.2466},{"date":"2022-04-27","close":4518.5864},{"date":"2022-04-28","close":4605.9863},{"date":"2022-04-29","close":4536.0664},{"date":"2022-05-02","close":4544.8066},{"date":"2022-05-03","close":4501.1064},{"date":"2022-05-04","close":4457.4062},{"date":"2022-05-06","close":4387.4863},{"date":"2022-05-09","close":48000.0},{"date":"2022-05-10","close":4081.5862},{"date":"2022-05-11","close":4081.5862},{"date":"2022-05-12","close":3933.0056},{"date":"2022-05-13","close":4042.2551},{"date":"2022-05-16","close":4085.9561},{"date":"2022-05-17","close":4107.8057},{"date":"2022-05-18","close":4042.2551},{"date":"2022-05-19","close":3915.5256},{"date":"2022-05-20","close":4037.8855},{"date":"2022-05-23","close":3994.1855},{"date":"2022-05-24","close":3950.4858},{"date":"2022-05-25","close":3933.0056},{"date":"2022-05-26","close":3959.2258},{"date":"2022-05-27","close":3976.7056},{"date":"2022-05-30","close":3994.1855},{"date":"2022-05-31","close":4016.0354},{"date":"2022-06-02","close":4011.6658},{"date":"2022-06-03","close":4029.1458},{"date":"2022-06-07","close":3976.7056},{"date":"2022-06-08","close":3967.9653},{"date":"2022-06-09","close":3941.7456},{"date":"2022-06-10","close":3884.9353},{"date":"2022-06-13","close":3561.5549},{"date":"2022-06-14","close":3417.3447},{"date":"2022-06-15","close":3277.5046},{"date":"2022-06-16","close":3321.2048},{"date":"2022-06-17","close":3246.9146},{"date":"2022-06-20","close":3015.3042},{"date":"2022-06-21","close":3050.2644},{"date":"2022-06-22","close":2871.0938},{"date":"2022-06-23","close":2748.7336},{"date":"2022-06-24","close":2866.7241},{"date":"2022-06-27","close":2980.3442},{"date":"2022-06-28","close":3006.5642},{"date":"2022-06-29","close":3015.3042},{"date":"2022-06-30","close":2892.9441},{"date":"2022-07-01","close":2840.5039},{"date":"2022-07-04","close":2783.6941},{"date":"2022-07-05","close":2936.6443},{"date":"2022-07-06","close":2910.4241},{"date":"2022-07-07","close":2875.4641},{"date":"2022-07-08","close":2923.5342},{"date":"2022-07-11","close":2884.2041},{"date":"2022-07-12","close":2805.5442},{"date":"2022-07-13","close":2906.054},{"date":"2022-07-14","close":2844.874},{"date":"2022-07-15","close":2801.1741},{"date":"2022-07-18","close":2857.9839},{"date":"2022-07-19","close":2954.1243},{"date":"2022-07-20","close":3019.6741},{"date":"2022-07-21","close":3032.7842},{"date":"2022-07-22","close":2980.3442},{"date":"2022-07-25","close":2971.6042},{"date":"2022-07-26","close":2971.6042},{"date":"2022-07-27","close":2971.6042},{"date":"2022-07-28","close":3264.3945},{"date":"2022-07-29","close":3242.5447},{"date":"2022-08-01","close":3303.7246},{"date":"2022-08-02","close":3482.895},{"date":"2022-08-03","close":3408.605},{"date":"2022-08-04","close":3378.0149},{"date":"2022-08-05","close":3373.645},{"date":"2022-08-08","close":3382.3848},{"date":"2022-08-09","close":3382.3848},{"date":"2022-08-10","close":3452.3049},{"date":"2022-08-11","close":3561.5549},{"date":"2022-08-12","close":3530.9651},{"date":"2022-08-16","close":3530.9651},{"date":"2022-08-17","close":3469.7852},{"date":"2022-08-18","close":3378.0149},{"date":"2022-08-19","close":3347.425},{"date":"2022-08-22","close":3238.1746},{"date":"2022-08-23","close":3273.1348},{"date":"2022-08-24","close":3255.6545},{"date":"2022-08-25","close":3268.7646},{"date":"2022-08-26","close":3268.7646},{"date":"2022-08-29","close":3168.2546},{"date":"2022-08-30","close":3207.5845},{"date":"2022-08-31","close":3260.0247},{"date":"2022-09-01","close":3133.2944},{"date":"2022-09-02","close":3111.4443},{"date":"2022-09-05","close":3098.3342},{"date":"2022-09-06","close":3080.8542},{"date":"2022-09-07","close":2954.1243},{"date":"2022-09-08","close":3015.3042},{"date":"2022-09-13","close":3146.4045},{"date":"2022-09-14","close":3098.3342},{"date":"2022-09-15","close":3085.2244},{"date":"2022-09-16","close":3059.0044},{"date":"2022-09-19","close":2945.384},{"date":"2022-09-20","close":2949.7544},{"date":"2022-09-21","close":2906.054},{"date":"2022-09-22","close":2836.134},{"date":"2022-09-23","close":2814.2842},{"date":"2022-09-26","close":2573.9336},{"date":"2022-09-27","close":2608.8938},{"date":"2022-09-28","close":2543.3438},{"date":"2022-09-29","close":2477.7932},{"date":"2022-09-30","close":2451.5735},{"date":"2022-10-04","close":2552.0837},{"date":"2022-10-05","close":2477.7932},{"date":"2022-10-06","close":2530.2336},{"date":"2022-10-07","close":2499.6436},{"date":"2022-10-11","close":2346.6934},{"date":"2022-10-12","close":2364.1731},{"date":"2022-10-13","close":2289.8831},{"date":"2022-10-14","close":2355.4333},{"date":"2022-10-17","close":2416.6133},{"date":"2022-10-18","close":2534.6038},{"date":"2022-10-19","close":2547.7136},{"date":"2022-10-20","close":2517.1235},{"date":"2022-10-21","close":2429.7234},{"date":"2022-10-24","close":2412.2432},{"date":"2022-10-25","close":2359.8037},{"date":"2022-10-26","close":2329.2134},{"date":"2022-10-27","close":2377.2834},{"date":"2022-10-28","close":2337.9531},{"date":"2022-10-31","close":2359.8037},{"date":"2022-11-01","close":2425.3535},{"date":"2022-11-02","close":2469.0537},{"date":"2022-11-03","close":2451.5735},{"date":"2022-11-04","close":2447.2034},{"date":"2022-11-07","close":2552.0837},{"date":"2022-11-08","close":2556.4536},{"date":"2022-11-09","close":2565.1936},{"date":"2022-11-10","close":2556.4536},{"date":"2022-11-11","close":2595.7837},{"date":"2022-11-14","close":2674.4436},{"date":"2022-11-15","close":2678.814},{"date":"2022-11-16","close":2643.8538},{"date":"2022-11-17","close":2604.5237},{"date":"2022-11-18","close":2587.0437},{"date":"2022-11-21","close":2534.6038},{"date":"2022-11-22","close":2552.0837},{"date":"2022-11-23","close":2560.8235},{"date":"2022-11-24","close":2604.5237},{"date":"2022-11-25","close":2604.5237},{"date":"2022-11-28","close":2573.9336},{"date":"2022-11-29","close":2691.9241},{"date":"2022-11-30","close":3496.0051},{"date":"2022-12-01","close":3924.2656},{"date":"2022-12-02","close":3653.3252},{"date":"2022-12-05","close":3714.5054},{"date":"2022-12-06","close":3487.2649},{"date":"2022-12-07","close":3417.3447},{"date":"2022-12-08","close":3207.5845},{"date":"2022-12-09","close":3181.3645},{"date":"2022-12-12","close":3155.1445},{"date":"2022-12-13","close":3063.3743},{"date":"2022-12-14","close":3050.2644},{"date":"2022-12-15","close":2962.8643},{"date":"2022-12-16","close":2958.4941},{"date":"2022-12-19","close":3028.4143},{"date":"2022-12-20","close":2906.054},{"date":"2022-12-21","close":3111.4443},{"date":"2022-12-22","close":3067.7441},{"date":"2022-12-23","close":3142.0342},{"date":"2022-12-26","close":2971.6042},{"date":"2022-12-27","close":3010.9346},{"date":"2022-12-28","close":2972.8213},{"date":"2022-12-29","close":2887.6274},{"date":"2023-01-02","close":2806.9172},{"date":"2023-01-03","close":2833.8206},{"date":"2023-01-04","close":2919.0146},{"date":"2023-01-05","close":2851.7561},{"date":"2023-01-06","close":2905.5627},{"date":"2023-01-09","close":3026.6279},{"date":"2023-01-10","close":3049.0476},{"date":"2023-01-11","close":3049.0476},{"date":"2023-01-12","close":3093.8862},{"date":"2023-01-13","close":3125.2737},{"date":"2023-01-16","close":3107.3381},{"date":"2023-01-17","close":3098.3701},{"date":"2023-01-18","close":3026.6279},{"date":"2023-01-19","close":3031.1118},{"date":"2023-01-20","close":3102.854},{"date":"2023-01-25","close":3102.854},{"date":"2023-01-26","close":3152.177},{"date":"2023-01-27","close":3138.7253},{"date":"2023-01-30","close":3138.7253},{"date":"2023-01-31","close":3084.9185},{"date":"2023-02-01","close":3098.3701},{"date":"2023-02-02","close":3125.2737},{"date":"2023-02-03","close":3152.177},{"date":"2023-02-06","close":3098.3701},{"date":"2023-02-07","close":3098.3701},{"date":"2023-02-08","close":3089.4026},{"date":"2023-02-09","close":3084.9185},{"date":"2023-02-10","close":2977.3049},{"date":"2023-02-13","close":2963.8535},{"date":"2023-02-14","close":2999.7246},{"date":"2023-02-15","close":3017.6602},{"date":"2023-02-16","close":3161.1448},{"date":"2023-02-17","close":3197.0161},{"date":"2023-02-20","close":3286.6938},{"date":"2023-02-21","close":3268.7581},{"date":"2023-02-22","close":3214.9514},{"date":"2023-02-23","close":3183.5642},{"date":"2023-02-24","close":3093.8862},{"date":"2023-02-27","close":3102.854},{"date":"2023-02-28","close":3098.3701},{"date":"2023-03-02","close":3201.5},{"date":"2023-03-03","close":3241.8547},{"date":"2023-03-06","close":3295.6616},{"date":"2023-03-07","close":3340.5005},{"date":"2023-03-08","close":3268.7581},{"date":"2023-03-09","close":3214.9514},{"date":"2023-03-10","close":3192.532},{"date":"2023-03-13","close":3223.9192},{"date":"2023-03-14","close":3049.0476},{"date":"2023-03-15","close":3022.144},{"date":"2023-03-16","close":3031.1118},{"date":"2023-03-17","close":3013.1765},{"date":"2023-03-20","close":2986.2729},{"date":"2023-03-21","close":3022.144},{"date":"2023-03-22","close":3049.0476},{"date":"2023-03-23","close":2945.9177},{"date":"2023-03-24","close":2919.0146},{"date":"2023-03-27","close":3134.2412},{"date":"2023-03-28","close":3721.6316},{"date":"2023-03-29","close":3717.1477},{"date":"2023-03-30","close":3506.4045},{"date":"2023-03-31","close":3694.728},{"date":"2023-04-03","close":3811.3096},{"date":"2023-04-04","close":3658.8569},{"date":"2023-04-05","close":3587.1147},{"date":"2023-04-06","close":3524.3403},{"date":"2023-04-07","close":3497.4368},{"date":"2023-04-10","close":3609.5339},{"date":"2023-04-11","close":3735.083},{"date":"2023-04-12","close":3676.7925},{"date":"2023-04-13","close":3631.9534},{"date":"2023-04-14","close":4170.0205},{"date":"2023-04-17","close":5416.543},{"date":"2023-04-18","close":6313.3218},{"date":"2023-04-19","close":5909.7715},{"date":"2023-04-20","close":5560.0278},{"date":"2023-04-21","close":5506.2207},{"date":"2023-04-24","close":5156.4775},{"date":"2023-04-25","close":4743.959},{"date":"2023-04-26","close":5174.4126},{"date":"2023-04-27","close":5156.4775},{"date":"2023-04-28","close":4654.2812},{"date":"2023-05-02","close":4815.7017},{"date":"2023-05-03","close":4905.3794},{"date":"2023-05-04","close":4690.1523},{"date":"2023-05-08","close":4528.7324},{"date":"2023-05-09","close":4416.6348},{"date":"2023-05-10","close":4300.0532},{"date":"2023-05-11","close":4259.6987},{"date":"2023-05-12","close":4066.8911},{"date":"2023-05-15","close":4022.0522},{"date":"2023-05-16","close":3945.8262},{"date":"2023-05-17","close":3981.697},{"date":"2023-05-18","close":4098.2788},{"date":"2023-05-19","close":3945.8262},{"date":"2023-05-22","close":4071.375},{"date":"2023-05-23","close":4098.2788},{"date":"2023-05-24","close":4129.666},{"date":"2023-05-25","close":4022.0522},{"date":"2023-05-26","close":3945.8262},{"date":"2023-05-30","close":3900.9873},{"date":"2023-05-31","close":3865.116},{"date":"2023-06-01","close":3847.1802},{"date":"2023-06-02","close":3963.7617},{"date":"2023-06-05","close":4057.9233},{"date":"2023-06-07","close":4192.4404},{"date":"2023-06-08","close":4192.4404},{"date":"2023-06-09","close":4192.4404},{"date":"2023-06-12","close":4174.5044},{"date":"2023-06-13","close":4152.085},{"date":"2023-06-14","close":4663.249},{"date":"2023-06-15","close":4770.8623},{"date":"2023-06-16","close":4618.4097},{"date":"2023-06-19","close":4510.7969},{"date":"2023-06-20","close":4555.6353},{"date":"2023-06-21","close":4443.5386},{"date":"2023-06-22","close":4833.6367},{"date":"2023-06-23","close":4717.0557},{"date":"2023-06-26","close":4627.3779},{"date":"2023-06-27","close":4788.7979},{"date":"2023-06-28","close":4627.3779},{"date":"2023-06-29","close":4582.5391},{"date":"2023-06-30","close":4654.2812},{"date":"2023-07-03","close":4824.6694},{"date":"2023-07-04","close":4833.6367},{"date":"2023-07-05","close":5048.8638},{"date":"2023-07-06","close":4717.0557},{"date":"2023-07-07","close":4752.9272},{"date":"2023-07-10","close":4555.6353},{"date":"2023-07-11","close":4869.5083},{"date":"2023-07-12","close":4968.1538},{"date":"2023-07-13","close":4968.1538},{"date":"2023-07-14","close":5739.3833},{"date":"2023-07-17","close":5873.8999},{"date":"2023-07-18","close":5712.4805},{"date":"2023-07-19","close":5873.8999},{"date":"2023-07-20","close":6035.3203},{"date":"2023-07-21","close":6241.5796},{"date":"2023-07-24","close":7721.2642},{"date":"2023-07-25","close":7344.6172},{"date":"2023-07-26","close":6914.1631},{"date":"2023-07-27","close":5712.4805},{"date":"2023-07-28","close":6340.2256},{"date":"2023-07-31","close":6734.8076},{"date":"2023-08-01","close":6385.064},{"date":"2023-08-02","close":6151.9019},{"date":"2023-08-03","close":5900.8037},{"date":"2023-08-04","close":5927.707},{"date":"2023-08-07","close":5299.9619},{"date":"2023-08-08","close":5757.3188},{"date":"2023-08-09","close":5712.4805},{"date":"2023-08-10","close":5613.8345},{"date":"2023-08-11","close":5488.2852},{"date":"2023-08-14","close":5389.6396},{"date":"2023-08-16","close":5093.7026},{"date":"2023-08-17","close":5075.7671},{"date":"2023-08-18","close":4932.2827},{"date":"2023-08-21","close":5030.9282},{"date":"2023-08-22","close":4995.0576},{"date":"2023-08-23","close":4842.605},{"date":"2023-08-24","close":5102.6704},{"date":"2023-08-25","close":5210.2837},{"date":"2023-08-28","close":5452.4141},{"date":"2023-08-29","close":5282.0264},{"date":"2023-08-30","close":5246.1553},{"date":"2023-08-31","close":5290.9941},{"date":"2023-09-01","close":5102.6704},{"date":"2023-09-04","close":5317.8975},{"date":"2023-09-05","close":5506.2207},{"date":"2023-09-06","close":5389.6396},{"date":"2023-09-07","close":5210.2837},{"date":"2023-09-08","close":5326.8647},{"date":"2023-09-11","close":5237.1875},{"date":"2023-09-12","close":5012.9927},{"date":"2023-09-13","close":4743.959},{"date":"2023-09-14","close":4815.7017},{"date":"2023-09-15","close":6259.5151},{"date":"2023-09-18","close":7201.1328},{"date":"2023-09-19","close":6869.3247},{"date":"2023-09-20","close":7577.7798},{"date":"2023-09-21","close":6932.0991},{"date":"2023-09-22","close":6546.4839},{"date":"2023-09-25","close":6080.1592},{"date":"2023-09-26","close":5739.3833},{"date":"2023-09-27","close":5622.8022},{"date":"2023-10-04","close":5317.8975},{"date":"2023-10-05","close":5174.4126},{"date":"2023-10-06","close":5210.2837},{"date":"2023-10-10","close":4923.3149},{"date":"2023-10-11","close":5201.3159},{"date":"2023-10-12","close":5362.7363},{"date":"2023-10-13","close":5290.9941},{"date":"2023-10-16","close":5147.5093},{"date":"2023-10-17","close":5219.252},{"date":"2023-10-18","close":5129.5742},{"date":"2023-10-19","close":4815.7017},{"date":"2023-10-20","close":4573.5713},{"date":"2023-10-23","close":4546.6675},{"date":"2023-10-24","close":4726.0234},{"date":"2023-10-25","close":4483.8931},{"date":"2023-10-26","close":4255.2148},{"date":"2023-10-27","close":4326.957},{"date":"2023-10-30","close":4434.5708},{"date":"2023-10-31","close":4232.7949},{"date":"2023-11-01","close":4152.085},{"date":"2023-11-02","close":4394.2153},{"date":"2023-11-03","close":4546.6675},{"date":"2023-11-06","close":5326.8647},{"date":"2023-11-07","close":5066.7998},{"date":"2023-11-08","close":4752.9272},{"date":"2023-11-09","close":4797.7656},{"date":"2023-11-10","close":4654.2812},{"date":"2023-11-13","close":4627.3779},{"date":"2023-11-14","close":4752.9272},{"date":"2023-11-15","close":4734.9912},{"date":"2023-11-16","close":4734.9912},{"date":"2023-11-17","close":4618.4097},{"date":"2023-11-20","close":4726.0234},{"date":"2023-11-21","close":4743.959},{"date":"2023-11-22","close":4699.1201},{"date":"2023-11-23","close":4699.1201},{"date":"2023-11-24","close":4761.895},{"date":"2023-11-27","close":4645.3135},{"date":"2023-11-28","close":4645.3135},{"date":"2023-11-29","close":4690.1523},{"date":"2023-11-30","close":4734.9912},{"date":"2023-12-01","close":4600.4746},{"date":"2023-12-04","close":4537.6997},{"date":"2023-12-05","close":4394.2153},{"date":"2023-12-06","close":4443.5386},{"date":"2023-12-07","close":4412.1509},{"date":"2023-12-08","close":4510.7969},{"date":"2023-12-11","close":4510.7969},{"date":"2023-12-12","close":4501.8291},{"date":"2023-12-13","close":4412.1509},{"date":"2023-12-14","close":4474.9253},{"date":"2023-12-15","close":4573.5713},{"date":"2023-12-18","close":4627.3779},{"date":"2023-12-19","close":4627.3779},{"date":"2023-12-20","close":4582.5391},{"date":"2023-12-21","close":4654.2812},{"date":"2023-12-22","close":4546.6675},{"date":"2023-12-26","close":4546.6675},{"date":"2023-12-27","close":5210.2837},{"date":"2023-12-28","close":5075.7671},{"date":"2024-01-02","close":4932.2827},{"date":"2024-01-03","close":4977.1216},{"date":"2024-01-04","close":4869.5083},{"date":"2024-01-05","close":4896.4111},{"date":"2024-01-08","close":4851.5723},{"date":"2024-01-09","close":4806.7334},{"date":"2024-01-10","close":4708.0879},{"date":"2024-01-11","close":4779.8301},{"date":"2024-01-12","close":4690.1523},{"date":"2024-01-15","close":4600.4746},{"date":"2024-01-16","close":4600.4746},{"date":"2024-01-17","close":4430.0864},{"date":"2024-01-18","close":4474.9253},{"date":"2024-01-19","close":4403.1836},{"date":"2024-01-22","close":4246.2466},{"date":"2024-01-23","close":4246.2466},{"date":"2024-01-24","close":4340.4087},{"date":"2024-01-25","close":4349.3765},{"date":"2024-01-26","close":4421.1187},{"date":"2024-01-29","close":4456.9897},{"date":"2024-01-30","close":4452.5063},{"date":"2024-01-31","close":4474.9253},{"date":"2024-02-01","close":4537.6997},{"date":"2024-02-02","close":4681.1846},{"date":"2024-02-05","close":4618.4097},{"date":"2024-02-06","close":4573.5713},{"date":"2024-02-07","close":4654.2812},{"date":"2024-02-08","close":4627.3779},{"date":"2024-02-13","close":4663.249},{"date":"2024-02-14","close":4645.3135},{"date":"2024-02-15","close":4663.249},{"date":"2024-02-16","close":4672.2168},{"date":"2024-02-19","close":4681.1846},{"date":"2024-02-20","close":4645.3135},{"date":"2024-02-21","close":4609.4424},{"date":"2024-02-22","close":4636.3457},{"date":"2024-02-23","close":4537.6997},{"date":"2024-02-26","close":4483.8931},{"date":"2024-02-27","close":4416.6348},{"date":"2024-02-28","close":4421.1187},{"date":"2024-02-29","close":4425.6025},{"date":"2024-03-04","close":4528.7324},{"date":"2024-03-05","close":4470.4414},{"date":"2024-03-06","close":4421.1187},{"date":"2024-03-07","close":4376.2798},{"date":"2024-03-08","close":4362.8281},{"date":"2024-03-11","close":4380.7637},{"date":"2024-03-12","close":4483.8931},{"date":"2024-03-13","close":4434.5708},{"date":"2024-03-14","close":4510.7969},{"date":"2024-03-15","close":4416.6348},{"date":"2024-03-18","close":4443.5386},{"date":"2024-03-19","close":4510.7969},{"date":"2024-03-20","close":4492.8608},{"date":"2024-03-21","close":4519.7646},{"date":"2024-03-22","close":4492.8608},{"date":"2024-03-25","close":4483.8931},{"date":"2024-03-26","close":4456.9897},{"date":"2024-03-27","close":4430.0864},{"date":"2024-03-28","close":4496.3735},{"date":"2024-03-29","close":4426.8418},{"date":"2024-04-01","close":4482.4668},{"date":"2024-04-02","close":4408.3003},{"date":"2024-04-03","close":4236.7891},{"date":"2024-04-04","close":4241.4243},{"date":"2024-04-05","close":4148.7153},{"date":"2024-04-08","close":4157.9863},{"date":"2024-04-09","close":4157.9863},{"date":"2024-04-11","close":4083.8196},{"date":"2024-04-12","close":4042.1003},{"date":"2024-04-15","close":3935.4856},{"date":"2024-04-16","close":3810.3286},{"date":"2024-04-17","close":3791.7871},{"date":"2024-04-18","close":4199.7051},{"date":"2024-04-19","close":4408.3003},{"date":"2024-04-22","close":4315.5913},{"date":"2024-04-23","close":4301.6851},{"date":"2024-04-24","close":4403.6646},{"date":"2024-04-25","close":4292.4141},{"date":"2024-04-26","close":4218.2471},{"date":"2024-04-29","close":4352.6748},{"date":"2024-04-30","close":4306.3203},{"date":"2024-05-02","close":4250.6953},{"date":"2024-05-03","close":4241.4243},{"date":"2024-05-07","close":4283.1431},{"date":"2024-05-08","close":4306.3203},{"date":"2024-05-09","close":4343.4043},{"date":"2024-05-10","close":4287.7783},{"date":"2024-05-13","close":4338.7686},{"date":"2024-05-14","close":4408.3003},{"date":"2024-05-16","close":4371.2163},{"date":"2024-05-17","close":4324.8623},{"date":"2024-05-20","close":4310.9561},{"date":"2024-05-21","close":4232.1533},{"date":"2024-05-22","close":4250.6953},{"date":"2024-05-23","close":4185.7993},{"date":"2024-05-24","close":4181.1636},{"date":"2024-05-27","close":4185.7993},{"date":"2024-05-28","close":4176.5283},{"date":"2024-05-29","close":4218.2471},{"date":"2024-05-30","close":4134.8091},{"date":"2024-05-31","close":4171.8931},{"date":"2024-06-03","close":4297.0493},{"date":"2024-06-04","close":4222.8823},{"date":"2024-06-05","close":4445.3833},{"date":"2024-06-07","close":4422.2065},{"date":"2024-06-10","close":4412.9355},{"date":"2024-06-11","close":4589.082},{"date":"2024-06-12","close":4468.5605},{"date":"2024-06-13","close":4589.082},{"date":"2024-06-14","close":4514.915},{"date":"2024-06-17","close":4450.0186},{"date":"2024-06-18","close":4431.4775},{"date":"2024-06-19","close":4542.7275},{"date":"2024-06-20","close":4514.915},{"date":"2024-06-21","close":4450.0186},{"date":"2024-06-24","close":4324.8623},{"date":"2024-06-25","close":4338.7686},{"date":"2024-06-26","close":4361.9453},{"date":"2024-06-27","close":4273.8726},{"date":"2024-06-28","close":4278.5078},{"date":"2024-07-01","close":4278.5078},{"date":"2024-07-02","close":4306.3203},{"date":"2024-07-03","close":4269.2373},{"date":"2024-07-04","close":4246.0596},{"date":"2024-07-05","close":4204.3408},{"date":"2024-07-08","close":4208.9761},{"date":"2024-07-09","close":4162.6221},{"date":"2024-07-10","close":4171.8931},{"date":"2024-07-11","close":4232.1533},{"date":"2024-07-12","close":4181.1636},{"date":"2024-07-15","close":4218.2471},{"date":"2024-07-16","close":4283.1431},{"date":"2024-07-17","close":4204.3408},{"date":"2024-07-18","close":4171.8931},{"date":"2024-07-19","close":4171.8931},{"date":"2024-07-22","close":4246.0596},{"date":"2024-07-23","close":4222.8823},{"date":"2024-07-24","close":4222.8823},{"date":"2024-07-25","close":4042.1003},{"date":"2024-07-26","close":3963.2981},{"date":"2024-07-29","close":4097.7261},{"date":"2024-07-30","close":3972.5688},{"date":"2024-07-31","close":4023.5591},{"date":"2024-08-01","close":4079.1841},{"date":"2024-08-02","close":3954.0271},{"date":"2024-08-05","close":3351.4207},{"date":"2024-08-06","close":3685.1721},{"date":"2024-08-07","close":3597.0986},{"date":"2024-08-08","close":3476.5774},{"date":"2024-08-09","close":3564.6506},{"date":"2024-08-12","close":3606.3694},{"date":"2024-08-13","close":3592.4634},{"date":"2024-08-14","close":3680.5366},{"date":"2024-08-16","close":3796.4224},{"date":"2024-08-19","close":3726.8911},{"date":"2024-08-20","close":3796.4224},{"date":"2024-08-21","close":3842.7769},{"date":"2024-08-22","close":3884.4958},{"date":"2024-08-23","close":3810.3286},{"date":"2024-08-26","close":3759.3391},{"date":"2024-08-27","close":3745.4326},{"date":"2024-08-28","close":3712.9846},{"date":"2024-08-29","close":3740.7971},{"date":"2024-08-30","close":3722.2556},{"date":"2024-09-02","close":3856.6831},{"date":"2024-09-03","close":3801.0579},{"date":"2024-09-04","close":3643.4531},{"date":"2024-09-05","close":3560.0154},{"date":"2024-09-06","close":3458.0356},{"date":"2024-09-09","close":3509.0254},{"date":"2024-09-10","close":3499.7544},{"date":"2024-09-11","close":3522.9319},{"date":"2024-09-12","close":3634.1821},{"date":"2024-09-13","close":3754.7036},{"date":"2024-09-19","close":3708.3491},{"date":"2024-09-20","close":3726.8911},{"date":"2024-09-23","close":3754.7036},{"date":"2024-09-24","close":3773.2451},{"date":"2024-09-25","close":3833.5059},{"date":"2024-09-26","close":3847.4124},{"date":"2024-09-27","close":3810.3286},{"date":"2024-09-30","close":3750.0681},{"date":"2024-10-02","close":3703.7136},{"date":"2024-10-04","close":3652.7239},{"date":"2024-10-07","close":3782.5161},{"date":"2024-10-08","close":3703.7136},{"date":"2024-10-10","close":3661.9946},{"date":"2024-10-11","close":3624.9114},{"date":"2024-10-14","close":3624.9114},{"date":"2024-10-15","close":3601.7341},{"date":"2024-10-16","close":3578.5569},{"date":"2024-10-17","close":3536.8379},{"date":"2024-10-18","close":3522.9319},{"date":"2024-10-21","close":3541.4734},{"date":"2024-10-22","close":3458.0356},{"date":"2024-10-23","close":3504.3899},{"date":"2024-10-24","close":3439.4939},{"date":"2024-10-25","close":3430.2229},{"date":"2024-10-28","close":3485.8481},{"date":"2024-10-29","close":3481.2129},{"date":"2024-10-30","close":3430.2229},{"date":"2024-10-31","close":3360.6914},{"date":"2024-11-01","close":3383.8687},{"date":"2024-11-04","close":3467.3064},{"date":"2024-11-05","close":3490.4836},{"date":"2024-11-06","close":3458.0356},{"date":"2024-11-07","close":3467.3064},{"date":"2024-11-08","close":3430.2229},{"date":"2024-11-11","close":3291.1599},{"date":"2024-11-12","close":3045.4817},{"date":"2024-11-13","close":2832.2515},{"date":"2024-11-14","close":2813.71},{"date":"2024-11-15","close":2832.2515},{"date":"2024-11-18","close":2873.9705},{"date":"2024-11-19","close":2887.877},{"date":"2024-11-20","close":2850.7935},{"date":"2024-11-21","close":2924.9604},{"date":"2024-11-22","close":2878.606},{"date":"2024-11-25","close":2962.0437},{"date":"2024-11-26","close":2971.3147},{"date":"2024-11-27","close":2911.0542},{"date":"2024-11-28","close":2943.5022},{"date":"2024-11-29","close":2827.6162},{"date":"2024-12-02","close":2799.8035},{"date":"2024-12-03","close":2818.3455},{"date":"2024-12-04","close":2771.991},{"date":"2024-12-05","close":2670.0112},{"date":"2024-12-06","close":2614.3862},{"date":"2024-12-09","close":2377.979},{"date":"2024-12-10","close":2544.8547},{"date":"2024-12-11","close":2660.7405},{"date":"2024-12-12","close":2702.4595},{"date":"2024-12-13","close":2716.3657},{"date":"2024-12-16","close":2795.168},{"date":"2024-12-17","close":2744.1785},{"date":"2024-12-18","close":2785.8975},{"date":"2024-12-19","close":2744.1785},{"date":"2024-12-20","close":2716.3657},{"date":"2024-12-23","close":2762.72},{"date":"2024-12-24","close":2753.4492},{"date":"2024-12-26","close":2744.1785},{"date":"2024-12-27","close":2656.1052},{"date":"2024-12-30","close":2679.2822},{"date":"2025-01-02","close":2595.8442},{"date":"2025-01-03","close":2665.376},{"date":"2025-01-06","close":2665.376},{"date":"2025-01-07","close":2702.4595},{"date":"2025-01-08","close":2721.0012},{"date":"2025-01-09","close":2730.272},{"date":"2025-01-10","close":2762.72},{"date":"2025-01-13","close":2739.543},{"date":"2025-01-14","close":2753.4492},{"date":"2025-01-15","close":2702.4595},{"date":"2025-01-16","close":2697.824},{"date":"2025-01-17","close":2721.0012},{"date":"2025-01-20","close":2776.6265},{"date":"2025-01-21","close":2716.3657},{"date":"2025-01-22","close":2725.6365},{"date":"2025-01-23","close":2670.0112},{"date":"2025-01-24","close":2665.376},{"date":"2025-01-31","close":2642.1987},{"date":"2025-02-03","close":2683.9177},{"date":"2025-02-04","close":2711.7302},{"date":"2025-02-05","close":2730.272},{"date":"2025-02-06","close":2725.6365},{"date":"2025-02-07","close":2920.325},{"date":"2025-02-10","close":2975.9502},{"date":"2025-02-11","close":2897.1477},{"date":"2025-02-12","close":2818.3455},{"date":"2025-02-13","close":2924.9604},{"date":"2025-02-14","close":2924.9604},{"date":"2025-02-17","close":2999.1272},{"date":"2025-02-18","close":3013.0337},{"date":"2025-02-19","close":3235.5347},{"date":"2025-02-20","close":3161.3674},{"date":"2025-02-21","close":3838.1414},{"date":"2025-02-24","close":3689.8074},{"date":"2025-02-25","close":3522.9319},{"date":"2025-02-26","close":3518.2964},{"date":"2025-02-27","close":3522.9319},{"date":"2025-02-28","close":3411.6812},{"date":"2025-03-04","close":3383.8687},{"date":"2025-03-05","close":3643.4531},{"date":"2025-03-06","close":3717.6201},{"date":"2025-03-07","close":4366.5811},{"date":"2025-03-10","close":4301.6851},{"date":"2025-03-11","close":4153.3511},{"date":"2025-03-12","close":4204.3408},{"date":"2025-03-13","close":4093.0906},{"date":"2025-03-14","close":4116.2671},{"date":"2025-03-17","close":4171.8931},{"date":"2025-03-18","close":4250.6953},{"date":"2025-03-19","close":4385.1226},{"date":"2025-03-20","close":4403.6646},{"date":"2025-03-21","close":4236.7891},{"date":"2025-03-24","close":4157.9863},{"date":"2025-03-25","close":4009.6526},{"date":"2025-03-26","close":3967.9333},{"date":"2025-03-27","close":3954.2646},{"date":"2025-03-28","close":3817.574},{"date":"2025-03-31","close":3661.3562},{"date":"2025-04-01","close":3744.3469},{"date":"2025-04-02","close":3651.5925},{"date":"2025-04-03","close":3612.5381},{"date":"2025-04-04","close":3622.3018},{"date":"2025-04-07","close":3285.4568},{"date":"2025-04-08","close":3226.8752},{"date":"2025-04-09","close":3431.9111},{"date":"2025-04-10","close":3666.238},{"date":"2025-04-11","close":3607.6562},{"date":"2025-04-14","close":3646.7107},{"date":"2025-04-15","close":3719.9377},{"date":"2025-04-16","close":3588.1289},{"date":"2025-04-17","close":3583.2471},{"date":"2025-04-18","close":3593.0107},{"date":"2025-04-21","close":3519.7837},{"date":"2025-04-22","close":3524.6655},{"date":"2025-04-23","close":3690.647},{"date":"2025-04-24","close":3617.4199},{"date":"2025-04-25","close":3627.1833},{"date":"2025-04-28","close":3622.3018},{"date":"2025-04-29","close":3636.947},{"date":"2025-04-30","close":3690.647},{"date":"2025-05-02","close":3744.3469},{"date":"2025-05-07","close":3749.2288},{"date":"2025-05-08","close":3719.9377},{"date":"2025-05-09","close":3705.2925},{"date":"2025-05-12","close":3724.8196},{"date":"2025-05-13","close":3705.2925},{"date":"2025-05-14","close":3734.5833},{"date":"2025-05-15","close":3739.4651},{"date":"2025-05-16","close":3676.0015},{"date":"2025-05-19","close":3602.7744},{"date":"2025-05-20","close":3636.947},{"date":"2025-05-21","close":3690.647},{"date":"2025-05-22","close":3636.947},{"date":"2025-05-23","close":3568.6018},{"date":"2025-05-26","close":3627.1833},{"date":"2025-05-27","close":3510.02},{"date":"2025-05-28","close":3641.8289},{"date":"2025-05-29","close":3656.4744},{"date":"2025-05-30","close":3710.1743},{"date":"2025-06-02","close":3558.8381},{"date":"2025-06-04","close":3695.5288},{"date":"2025-06-05","close":3715.0559},{"date":"2025-06-09","close":3763.874},{"date":"2025-06-10","close":3768.7559},{"date":"2025-06-11","close":3885.9192},{"date":"2025-06-12","close":3924.9739},{"date":"2025-06-13","close":3924.9739},{"date":"2025-06-16","close":3920.092},{"date":"2025-06-17","close":3861.5103},{"date":"2025-06-18","close":3856.6284},{"date":"2025-06-19","close":3812.6921},{"date":"2025-06-20","close":3827.3376},{"date":"2025-06-23","close":3749.2288},{"date":"2025-06-24","close":3851.7466},{"date":"2025-06-25","close":3885.9192},{"date":"2025-06-26","close":3822.4558},{"date":"2025-06-27","close":3754.1106},{"date":"2025-06-30","close":3846.8647},{"date":"2025-07-01","close":3900.5647},{"date":"2025-07-02","close":3895.6829},{"date":"2025-07-03","close":4051.9009},{"date":"2025-07-04","close":4125.1279},{"date":"2025-07-07","close":4051.9009},{"date":"2025-07-08","close":4012.8462},{"date":"2025-07-09","close":4003.0828},{"date":"2025-07-10","close":4012.8462},{"date":"2025-07-11","close":4027.4917},{"date":"2025-07-14","close":4076.3098},{"date":"2025-07-15","close":4037.2554},{"date":"2025-07-16","close":3988.4373},{"date":"2025-07-17","close":3949.3828},{"date":"2025-07-18","close":4022.6099},{"date":"2025-07-21","close":4120.2461},{"date":"2025-07-22","close":4134.8916},{"date":"2025-07-23","close":4354.5728},{"date":"2025-07-24","close":4295.9912},{"date":"2025-07-25","close":4325.2822},{"date":"2025-07-28","close":4247.1733},{"date":"2025-07-29","close":4256.9365},{"date":"2025-07-30","close":4232.5278},{"date":"2025-07-31","close":4105.6006},{"date":"2025-08-01","close":3920.092},{"date":"2025-08-04","close":3910.3284},{"date":"2025-08-05","close":3915.2102},{"date":"2025-08-06","close":3959.1465},{"date":"2025-08-07","close":3881.0376},{"date":"2025-08-08","close":3876.1558},{"date":"2025-08-11","close":3959.1465},{"date":"2025-08-12","close":3881.0376},{"date":"2025-08-13","close":3866.3921},{"date":"2025-08-14","close":3846.8647},{"date":"2025-08-18","close":3778.5195},{"date":"2025-08-19","close":3739.4651},{"date":"2025-08-20","close":3690.647},{"date":"2025-08-21","close":3690.647},{"date":"2025-08-22","close":3705.2925},{"date":"2025-08-25","close":3710.1743},{"date":"2025-08-26","close":3724.8196},{"date":"2025-08-27","close":3705.2925},{"date":"2025-08-28","close":3719.9377},{"date":"2025-08-29","close":3671.1196},{"date":"2025-09-01","close":3549.0745},{"date":"2025-09-02","close":3558.8381},{"date":"2025-09-03","close":3597.8926},{"date":"2025-09-04","close":3622.3018},{"date":"2025-09-05","close":3646.7107},{"date":"2025-09-08","close":3656.4744},{"date":"2025-09-09","close":3666.238},{"date":"2025-09-10","close":3710.1743},{"date":"2025-09-11","close":3705.2925},{"date":"2025-09-12","close":3754.1106},{"date":"2025-09-15","close":3754.1106},{"date":"2025-09-16","close":3710.1743},{"date":"2025-09-17","close":3680.8833},{"date":"2025-09-18","close":3710.1743},{"date":"2025-09-19","close":37800.0},{"date":"2025-09-22","close":3636.947},{"date":"2025-09-23","close":3622.3018},{"date":"2025-09-24","close":3612.5381},{"date":"2025-09-25","close":3646.7107},{"date":"2025-09-26","close":3597.8926},{"date":"2025-09-29","close":3622.3018},{"date":"2025-09-30","close":3617.4199},{"date":"2025-10-01","close":3636.947},{"date":"2025-10-02","close":3627.1833},{"date":"2025-10-10","close":3505.1382},{"date":"2025-10-13","close":3544.1926},{"date":"2025-10-14","close":3612.5381},{"date":"2025-10-15","close":3617.4199},{"date":"2025-10-16","close":3690.647},{"date":"2025-10-17","close":3763.874},{"date":"2025-10-20","close":3758.9922},{"date":"2025-10-21","close":3739.4651},{"date":"2025-10-22","close":3890.801},{"date":"2025-10-23","close":3895.6829},{"date":"2025-10-24","close":3915.2102},{"date":"2025-10-27","close":3871.2739},{"date":"2025-10-28","close":3846.8647},{"date":"2025-10-29","close":3846.8647},{"date":"2025-10-30","close":3778.5195},{"date":"2025-10-31","close":3768.7559},{"date":"2025-11-03","close":3783.4014},{"date":"2025-11-04","close":3783.4014},{"date":"2025-11-05","close":3695.5288},{"date":"2025-11-06","close":3685.7651},{"date":"2025-11-07","close":3676.0015},{"date":"2025-11-10","close":3719.9377},{"date":"2025-11-11","close":3700.4106},{"date":"2025-11-12","close":3763.874},{"date":"2025-11-13","close":3773.6377},{"date":"2025-11-14","close":3734.5833},{"date":"2025-11-17","close":3656.4744},{"date":"2025-11-18","close":3612.5381},{"date":"2025-11-19","close":3593.0107},{"date":"2025-11-20","close":3636.947},{"date":"2025-11-21","close":3651.5925},{"date":"2025-11-24","close":3593.0107},{"date":"2025-11-25","close":3607.6562},{"date":"2025-11-26","close":3690.647},{"date":"2025-11-27","close":3666.238},{"date":"2025-11-28","close":3744.3469},{"date":"2025-12-01","close":3715.0559},{"date":"2025-12-02","close":3778.5195},{"date":"2025-12-03","close":3768.7559},{"date":"2025-12-04","close":3783.4014},{"date":"2025-12-05","close":3783.4014},{"date":"2025-12-08","close":3778.5195},{"date":"2025-12-09","close":3802.9285},{"date":"2025-12-10","close":3798.0466},{"date":"2025-12-11","close":3783.4014},{"date":"2025-12-12","close":3856.6284},{"date":"2025-12-15","close":3861.5103},{"date":"2025-12-16","close":3817.574},{"date":"2025-12-17","close":3895.6829},{"date":"2025-12-18","close":3949.3828},{"date":"2025-12-19","close":3924.9739},{"date":"2025-12-22","close":3915.2102},{"date":"2025-12-23","close":3841.9829},{"date":"2025-12-24","close":3885.9192},{"date":"2025-12-26","close":3822.4558},{"date":"2025-12-29","close":3905.4465},{"date":"2025-12-30","close":3885.9192},{"date":"2026-01-02","close":3802.9285},{"date":"2026-01-05","close":3749.2288},{"date":"2026-01-06","close":3690.647},{"date":"2026-01-07","close":3651.5925},{"date":"2026-01-08","close":3534.4292},{"date":"2026-01-09","close":3544.1926},{"date":"2026-01-12","close":3578.3655},{"date":"2026-01-13","close":3749.2288},{"date":"2026-01-14","close":3710.1743},{"date":"2026-01-15","close":3949.3828},{"date":"2026-01-16","close":3798.0466},{"date":"2026-01-19","close":4037.2554},{"date":"2026-01-20","close":4017.728},{"date":"2026-01-21","close":3915.2102},{"date":"2026-01-22","close":3993.3191},{"date":"2026-01-23","close":3988.4373},{"date":"2026-01-26","close":4037.2554},{"date":"2026-01-27","close":4051.9009},{"date":"2026-01-28","close":4159.3008},{"date":"2026-01-29","close":4047.019},{"date":"2026-01-30","close":3978.6736},{"date":"2026-02-02","close":3885.9192},{"date":"2026-02-03","close":4183.7095},{"date":"2026-02-04","close":4149.5371},{"date":"2026-02-05","close":4120.2461},{"date":"2026-02-06","close":4061.6643},{"date":"2026-02-09","close":4071.428},{"date":"2026-02-10","close":4071.428},{"date":"2026-02-11","close":4149.5371},{"date":"2026-02-12","close":4232.5278},{"date":"2026-02-13","close":4222.7642},{"date":"2026-02-19","close":4252.0547},{"date":"2026-02-20","close":4481.5},{"date":"2026-02-23","close":4730.4722},{"date":"2026-02-24","close":4667.0088},{"date":"2026-02-25","close":4652.3633},{"date":"2026-02-26","close":4647.4814},{"date":"2026-02-27","close":4667.0088},{"date":"2026-03-03","close":4501.0273},{"date":"2026-03-04","close":3959.1465},{"date":"2026-03-05","close":4364.3364},{"date":"2026-03-06","close":4442.4453},{"date":"2026-03-09","close":4217.8823},{"date":"2026-03-10","close":4330.1641},{"date":"2026-03-11","close":4413.1548},{"date":"2026-03-12","close":4491.2637},{"date":"2026-03-13","close":4481.5},{"date":"2026-03-16","close":4359.4546},{"date":"2026-03-17","close":4413.1548},{"date":"2026-03-18","close":4393.6274},{"date":"2026-03-19","close":4335.0454},{"date":"2026-03-20","close":4466.8545},{"date":"2026-03-23","close":4295.9912},{"date":"2026-03-24","close":4359.4546},{"date":"2026-03-25","close":4481.5},{"date":"2026-03-26","close":4481.5},{"date":"2026-03-27","close":4481.5},{"date":"2026-03-30","close":4510.0},{"date":"2026-03-31","close":4500.0},{"date":"2026-04-01","close":4655.0},{"date":"2026-04-02","close":4600.0},{"date":"2026-04-03","close":4770.0},{"date":"2026-04-06","close":4830.0},{"date":"2026-04-07","close":4800.0},{"date":"2026-04-08","close":4800.0},{"date":"2026-04-09","close":4800.0},{"date":"2026-04-10","close":4800.0},{"date":"2026-04-13","close":4800.0},{"date":"2026-04-14","close":4800.0},{"date":"2026-04-15","close":4800.0},{"date":"2026-04-16","close":4800.0},{"date":"2026-04-17","close":4800.0},{"date":"2026-04-20","close":4800.0},{"date":"2026-04-21","close":4800.0},{"date":"2026-04-22","close":4800.0},{"date":"2026-04-23","close":5090.0},{"date":"2026-04-24","close":5410.0},{"date":"2026-04-27","close":7030.0},{"date":"2026-04-28","close":9130.0},{"date":"2026-04-29","close":9010.0},{"date":"2026-04-30","close":8390.0},{"date":"2026-05-04","close":8110.0},{"date":"2026-05-06","close":7780.0},{"date":"2026-05-07","close":8110.0},{"date":"2026-05-08","close":8270.0},{"date":"2026-05-11","close":7730.0},{"date":"2026-05-12","close":7200.0},{"date":"2026-05-13","close":7260.0},{"date":"2026-05-14","close":7360.0},{"date":"2026-05-15","close":7020.0},{"date":"2026-05-18","close":6740.0},{"date":"2026-05-19","close":6490.0},{"date":"2026-05-20","close":6130.0},{"date":"2026-05-21","close":6460.0},{"date":"2026-05-22","close":6780.0},{"date":"2026-05-26","close":6550.0},{"date":"2026-05-27","close":6260.0},{"date":"2026-05-28","close":6040.0},{"date":"2026-05-29","close":5940.0},{"date":"2026-06-01","close":5780.0},{"date":"2026-06-02","close":5640.0},{"date":"2026-06-04","close":5560.0},{"date":"2026-06-05","close":5430.0},{"date":"2026-06-08","close":5070.0},{"date":"2026-06-09","close":5120.0},{"date":"2026-06-10","close":5160.0},{"date":"2026-06-11","close":5190.0},{"date":"2026-06-12","close":5610.0},{"date":"2026-06-15","close":5670.0},{"date":"2026-06-16","close":5610.0},{"date":"2026-06-17","close":6580.0},{"date":"2026-06-18","close":5950.0},{"date":"2026-06-19","close":5500.0},{"date":"2026-06-22","close":5280.0},{"date":"2026-06-23","close":5210.0},{"date":"2026-06-24","close":5290.0},{"date":"2026-06-25","close":5100.0},{"date":"2026-06-26","close":4995.0},{"date":"2026-06-29","close":5240.0},{"date":"2026-06-30","close":5150.0},{"date":"2026-07-01","close":5150.0},{"date":"2026-07-02","close":5050.0},{"date":"2026-07-03","close":5030.0},{"date":"2026-07-06","close":4950.0},{"date":"2026-07-07","close":4950.0},{"date":"2026-07-08","close":4690.0},{"date":"2026-07-09","close":4685.0},{"date":"2026-07-10","close":4760.0},{"date":"2026-07-13","close":4590.0},{"date":"2026-07-14","close":4475.0},{"date":"2026-07-15","close":4605.0},{"date":"2026-07-16","close":4605.0},{"date":"2026-07-20","close":4375.0},{"date":"2026-07-21","close":4365.0},{"date":"2026-07-22","close":4350.0},{"date":"2026-07-23","close":4585.0},{"date":"2026-07-24","close":4350.0},{"date":"2026-07-27","close":4400.0},{"date":"2026-07-28","close":4070.0},{"date":"2026-07-29","close":3975.0},{"date":"2026-07-30","close":3975.0},{"date":"2026-07-31","close":4275.0},{"date":"2026-08-03","close":4265.0},{"date":"2026-08-04","close":4480.0},{"date":"2026-08-05","close":4645.0},{"date":"2026-08-06","close":4615.0},{"date":"2026-08-07","close":4555.0},{"date":"2026-08-10","close":4755.0},{"date":"2026-08-11","close":4805.0},{"date":"2026-08-12","close":4750.0},{"date":"2026-08-13","close":4730.0},{"date":"2026-08-14","close":4710.0},{"date":"2026-08-18","close":4685.0},{"date":"2026-08-19","close":4570.0},{"date":"2026-08-20","close":4640.0},{"date":"2026-08-21","close":4480.0},{"date":"2026-08-24","close":4600.0},{"date":"2026-08-25","close":4710.0},{"date":"2026-08-26","close":4755.0},{"date":"2026-08-27","close":4760.0},{"date":"2026-08-28","close":4840.0},{"date":"2026-08-31","close":4735.0},{"date":"2026-09-01","close":4745.0},{"date":"2026-09-02","close":4530.0},{"date":"2026-09-03","close":4635.0},{"date":"2026-09-04","close":4660.0},{"date":"2026-09-07","close":4755.0},{"date":"2026-09-08","close":4725.0},{"date":"2026-09-09","close":4800.0},{"date":"2026-09-10","close":4860.0},{"date":"2026-09-11","close":4865.0},{"date":"2026-09-14","close":4700.0},{"date":"2026-09-15","close":4770.0},{"date":"2026-09-16","close":4700.0},{"date":"2026-09-17","close":4740.0},{"date":"2026-09-18","close":4800.0},{"date":"2026-09-21","close":4705.0},{"date":"2026-09-22","close":4625.0},{"date":"2026-09-23","close":4560.0},{"date":"2026-09-28","close":4580.0},{"date":"2026-09-29","close":4500.0},{"date":"2026-09-30","close":4650.0},{"date":"2026-10-01","close":4595.0},{"date":"2026-10-02","close":4600.0},{"date":"2026-10-06","close":4660.0},{"date":"2026-10-07","close":4505.0},{"date":"2026-10-08","close":4395.0},{"date":"2026-10-12","close":4255.0},{"date":"2026-10-13","close":4230.0},{"date":"2026-10-14","close":4245.0},{"date":"2026-10-15","close":3995.0},{"date":"2026-10-16","close":4220.0},{"date":"2026-10-19","close":4380.0},{"date":"2026-10-20","close":4205.0},{"date":"2026-10-21","close":4235.0},{"date":"2026-10-22","close":4140.0},{"date":"2026-10-23","close":4015.0}],"chart_data":[{"date":"2024-10-24","open":3477,"high":3504,"low":3430,"close":3439,"volume":5969,"rsi_14":29.79,"sma_20":39345.0,"sma_60":40059.17,"sma_120":43227.92},{"date":"2024-10-25","open":3486,"high":3486,"low":3398,"close":3430,"volume":5593,"rsi_14":31.82,"sma_20":39160.0,"sma_60":39916.67,"sma_120":43150.42},{"date":"2024-10-28","open":3393,"high":3495,"low":3393,"close":3486,"volume":8779,"rsi_14":22.41,"sma_20":38972.5,"sma_60":39816.67,"sma_120":43084.58},{"date":"2024-10-29","open":3486,"high":3490,"low":3416,"close":3481,"volume":7494,"rsi_14":26.0,"sma_20":38775.0,"sma_60":39730.0,"sma_120":43006.25},{"date":"2024-10-30","open":3481,"high":3500,"low":3416,"close":3430,"volume":10338,"rsi_14":25.49,"sma_20":38570.0,"sma_60":39610.0,"sma_120":42927.5},{"date":"2024-10-31","open":3430,"high":3430,"low":3296,"close":3361,"volume":15644,"rsi_14":23.85,"sma_20":38360.0,"sma_60":39500.0,"sma_120":42847.5},{"date":"2024-11-01","open":3333,"high":3389,"low":3310,"close":3384,"volume":6622,"rsi_14":27.19,"sma_20":38187.5,"sma_60":39385.0,"sma_120":42770.42},{"date":"2024-11-04","open":3384,"high":3477,"low":3370,"close":3467,"volume":10244,"rsi_14":38.58,"sma_20":38087.5,"sma_60":39275.0,"sma_120":42697.08},{"date":"2024-11-05","open":3439,"high":3504,"low":3435,"close":3490,"volume":6062,"rsi_14":42.52,"sma_20":37930.0,"sma_60":39191.67,"sma_120":42623.75},{"date":"2024-11-06","open":3463,"high":3500,"low":3407,"close":3458,"volume":8451,"rsi_14":43.2,"sma_20":37797.5,"sma_60":39210.83,"sma_120":42544.17},{"date":"2024-11-07","open":3426,"high":3518,"low":3356,"close":3467,"volume":13617,"rsi_14":45.16,"sma_20":37692.5,"sma_60":39171.67,"sma_120":42470.42},{"date":"2024-11-08","open":3435,"high":3518,"low":3430,"close":3430,"volume":10324,"rsi_14":40.62,"sma_20":37587.5,"sma_60":39141.67,"sma_120":42388.75},{"date":"2024-11-11","open":3398,"high":3421,"low":3249,"close":3291,"volume":17758,"rsi_14":37.14,"sma_20":37407.5,"sma_60":39108.33,"sma_120":42288.33},{"date":"2024-11-12","open":3291,"high":3328,"low":3041,"close":3045,"volume":36513,"rsi_14":22.95,"sma_20":37107.5,"sma_60":39015.0,"sma_120":42169.17},{"date":"2024-11-13","open":2985,"high":3087,"low":2758,"close":2832,"volume":56659,"rsi_14":19.53,"sma_20":36705.0,"sma_60":38875.83,"sma_120":42035.0},{"date":"2024-11-14","open":2832,"high":2897,"low":2791,"close":2814,"volume":27433,"rsi_14":19.35,"sma_20":36315.0,"sma_60":38735.83,"sma_120":41900.42},{"date":"2024-11-15","open":2809,"high":2897,"low":2712,"close":2832,"volume":30157,"rsi_14":16.27,"sma_20":35942.5,"sma_60":38583.33,"sma_120":41774.58},{"date":"2024-11-18","open":2832,"high":2934,"low":2828,"close":2874,"volume":27045,"rsi_14":19.82,"sma_20":35582.5,"sma_60":38417.5,"sma_120":41650.83},{"date":"2024-11-19","open":2855,"high":2902,"low":2832,"close":2888,"volume":13760,"rsi_14":22.01,"sma_20":35275.0,"sma_60":38266.67,"sma_120":41534.17},{"date":"2024-11-20","open":2869,"high":2902,"low":2842,"close":2851,"volume":13734,"rsi_14":22.77,"sma_20":34922.5,"sma_60":38096.67,"sma_120":41414.58},{"date":"2024-11-21","open":2865,"high":2944,"low":2818,"close":2925,"volume":12143,"rsi_14":26.76,"sma_20":34645.0,"sma_60":37931.67,"sma_120":41301.25},{"date":"2024-11-22","open":2930,"high":2957,"low":2809,"close":2879,"volume":10460,"rsi_14":19.02,"sma_20":34347.5,"sma_60":37750.83,"sma_120":41184.58},{"date":"2024-11-25","open":2879,"high":3004,"low":2879,"close":2962,"volume":21161,"rsi_14":23.85,"sma_20":34065.0,"sma_60":37598.33,"sma_120":41071.67},{"date":"2024-11-26","open":2957,"high":3059,"low":2930,"close":2971,"volume":12751,"rsi_14":25.35,"sma_20":33790.0,"sma_60":37456.67,"sma_120":40967.08},{"date":"2024-11-27","open":2971,"high":3050,"low":2879,"close":2911,"volume":10014,"rsi_14":23.21,"sma_20":33510.0,"sma_60":37306.67,"sma_120":40853.75},{"date":"2024-11-28","open":2906,"high":2944,"low":2893,"close":2944,"volume":7259,"rsi_14":26.46,"sma_20":33285.0,"sma_60":37168.33,"sma_120":40732.08},{"date":"2024-11-29","open":2944,"high":2944,"low":2814,"close":2828,"volume":14799,"rsi_14":27.06,"sma_20":32985.0,"sma_60":37004.17,"sma_120":40606.67},{"date":"2024-12-02","open":2828,"high":2860,"low":2758,"close":2800,"volume":17132,"rsi_14":34.5,"sma_20":32625.0,"sma_60":36838.33,"sma_120":40458.75},{"date":"2024-12-03","open":2800,"high":2828,"low":2777,"close":2818,"volume":8532,"rsi_14":48.84,"sma_20":32262.5,"sma_60":36651.67,"sma_120":40314.58},{"date":"2024-12-04","open":2730,"high":2865,"low":2707,"close":2772,"volume":28876,"rsi_14":46.67,"sma_20":31892.5,"sma_60":36466.67,"sma_120":40167.08},{"date":"2024-12-05","open":2749,"high":2772,"low":2670,"close":2670,"volume":22874,"rsi_14":38.56,"sma_20":31462.5,"sma_60":36291.67,"sma_120":39994.58},{"date":"2024-12-06","open":2638,"high":2707,"low":2549,"close":2614,"volume":30005,"rsi_14":32.05,"sma_20":31022.5,"sma_60":36121.67,"sma_120":39827.92},{"date":"2024-12-09","open":2522,"high":2600,"low":2364,"close":2378,"volume":68584,"rsi_14":23.04,"sma_20":30530.0,"sma_60":35927.5,"sma_120":39629.17},{"date":"2024-12-10","open":2392,"high":2549,"low":2383,"close":2545,"volume":27408,"rsi_14":35.78,"sma_20":30260.0,"sma_60":35754.17,"sma_120":39452.08},{"date":"2024-12-11","open":2549,"high":2679,"low":2540,"close":2661,"volume":18305,"rsi_14":38.17,"sma_20":30167.5,"sma_60":35603.33,"sma_120":39291.25},{"date":"2024-12-12","open":2665,"high":2707,"low":2624,"close":2702,"volume":14546,"rsi_14":42.08,"sma_20":30107.5,"sma_60":35455.83,"sma_120":39135.83},{"date":"2024-12-13","open":2744,"high":2744,"low":2689,"close":2716,"volume":9150,"rsi_14":38.22,"sma_20":30045.0,"sma_60":35290.83,"sma_120":38971.67},{"date":"2024-12-16","open":2712,"high":2800,"low":2712,"close":2795,"volume":15021,"rsi_14":42.08,"sma_20":30002.5,"sma_60":35118.33,"sma_120":38817.08},{"date":"2024-12-17","open":2772,"high":2795,"low":2698,"close":2744,"volume":20327,"rsi_14":42.44,"sma_20":29925.0,"sma_60":34945.0,"sma_120":38663.75},{"date":"2024-12-18","open":2721,"high":2791,"low":2721,"close":2786,"volume":7253,"rsi_14":42.92,"sma_20":29890.0,"sma_60":34775.83,"sma_120":38525.42},{"date":"2024-12-19","open":2753,"high":2781,"low":2716,"close":2744,"volume":11358,"rsi_14":45.98,"sma_20":29792.5,"sma_60":34594.17,"sma_120":38382.08},{"date":"2024-12-20","open":2726,"high":2749,"low":2675,"close":2716,"volume":12484,"rsi_14":45.98,"sma_20":29705.0,"sma_60":34404.17,"sma_120":38234.17},{"date":"2024-12-23","open":2707,"high":2777,"low":2698,"close":2763,"volume":8762,"rsi_14":47.39,"sma_20":29597.5,"sma_60":34211.67,"sma_120":38098.33},{"date":"2024-12-24","open":2763,"high":2791,"low":2735,"close":2753,"volume":5536,"rsi_14":49.1,"sma_20":29480.0,"sma_60":34015.0,"sma_120":37961.25},{"date":"2024-12-26","open":2772,"high":2777,"low":2707,"close":2744,"volume":7142,"rsi_14":53.96,"sma_20":29390.0,"sma_60":33823.33,"sma_120":37823.33},{"date":"2024-12-27","open":2693,"high":2735,"low":2651,"close":2656,"volume":8974,"rsi_14":52.15,"sma_20":29235.0,"sma_60":33626.67,"sma_120":37675.0},{"date":"2024-12-30","open":2605,"high":2689,"low":2596,"close":2679,"volume":5407,"rsi_14":69.94,"sma_20":29155.0,"sma_60":33442.5,"sma_120":37532.08},{"date":"2025-01-02","open":2679,"high":2689,"low":2563,"close":2596,"volume":13921,"rsi_14":53.79,"sma_20":29045.0,"sma_60":33252.5,"sma_120":37383.75},{"date":"2025-01-03","open":2587,"high":2716,"low":2587,"close":2665,"volume":8365,"rsi_14":50.37,"sma_20":28962.5,"sma_60":33051.67,"sma_120":37245.42},{"date":"2025-01-06","open":2698,"high":2707,"low":2633,"close":2665,"volume":9232,"rsi_14":46.83,"sma_20":28905.0,"sma_60":32865.0,"sma_120":37106.67},{"date":"2025-01-07","open":2693,"high":2735,"low":2693,"close":2702,"volume":11506,"rsi_14":48.85,"sma_20":28922.5,"sma_60":32692.5,"sma_120":36975.42},{"date":"2025-01-08","open":2702,"high":2730,"low":2670,"close":2721,"volume":12567,"rsi_14":43.22,"sma_20":28980.0,"sma_60":32530.0,"sma_120":36845.0},{"date":"2025-01-09","open":2744,"high":2744,"low":2689,"close":2730,"volume":8728,"rsi_14":48.62,"sma_20":29170.0,"sma_60":32369.17,"sma_120":36710.0},{"date":"2025-01-10","open":2809,"high":2855,"low":2740,"close":2763,"volume":42902,"rsi_14":47.66,"sma_20":29287.5,"sma_60":32218.33,"sma_120":36582.5},{"date":"2025-01-13","open":2767,"high":2777,"low":2726,"close":2740,"volume":10836,"rsi_14":49.51,"sma_20":29330.0,"sma_60":32067.5,"sma_120":36449.58},{"date":"2025-01-14","open":2716,"high":2781,"low":2693,"close":2753,"volume":13093,"rsi_14":54.0,"sma_20":29357.5,"sma_60":31926.67,"sma_120":36312.08},{"date":"2025-01-15","open":2753,"high":2772,"low":2698,"close":2702,"volume":8616,"rsi_14":43.56,"sma_20":29350.0,"sma_60":31779.17,"sma_120":36177.08},{"date":"2025-01-16","open":2721,"high":2758,"low":2698,"close":2698,"volume":6112,"rsi_14":44.0,"sma_20":29297.5,"sma_60":31627.5,"sma_120":36044.58},{"date":"2025-01-17","open":2675,"high":2851,"low":2675,"close":2721,"volume":6476,"rsi_14":47.57,"sma_20":29285.0,"sma_60":31495.0,"sma_120":35914.17},{"date":"2025-01-20","open":2749,"high":2823,"low":2698,"close":2777,"volume":14963,"rsi_14":63.54,"sma_20":29280.0,"sma_60":31364.17,"sma_120":35782.08},{"date":"2025-01-21","open":2763,"high":2791,"low":2698,"close":2716,"volume":10661,"rsi_14":53.85,"sma_20":29265.0,"sma_60":31234.17,"sma_120":35646.67},{"date":"2025-01-22","open":2698,"high":2772,"low":2698,"close":2726,"volume":12185,"rsi_14":65.91,"sma_20":29270.0,"sma_60":31107.5,"sma_120":35512.08},{"date":"2025-01-23","open":2726,"high":2726,"low":2665,"close":2670,"volume":13415,"rsi_14":50.59,"sma_20":29220.0,"sma_60":30960.83,"sma_120":35388.75},{"date":"2025-01-24","open":2656,"high":2716,"low":2651,"close":2665,"volume":10535,"rsi_14":50.0,"sma_20":29172.5,"sma_60":30814.17,"sma_120":35272.08},{"date":"2025-01-31","open":2661,"high":2675,"low":2628,"close":2642,"volume":8823,"rsi_14":42.17,"sma_20":29117.5,"sma_60":30672.5,"sma_120":35141.25},{"date":"2025-02-03","open":2619,"high":2730,"low":2545,"close":2684,"volume":23463,"rsi_14":45.45,"sma_20":29132.5,"sma_60":30550.83,"sma_120":35025.42},{"date":"2025-02-04","open":2661,"high":2735,"low":2661,"close":2712,"volume":15852,"rsi_14":47.83,"sma_20":29150.0,"sma_60":30430.0,"sma_120":34907.5},{"date":"2025-02-05","open":2730,"high":2767,"low":2726,"close":2730,"volume":15211,"rsi_14":46.07,"sma_20":29222.5,"sma_60":30297.5,"sma_120":34786.25},{"date":"2025-02-06","open":2744,"high":2744,"low":2702,"close":2726,"volume":8091,"rsi_14":48.24,"sma_20":29255.0,"sma_60":30160.0,"sma_120":34675.83},{"date":"2025-02-07","open":2767,"high":2967,"low":2758,"close":2920,"volume":80081,"rsi_14":64.52,"sma_20":29392.5,"sma_60":30063.33,"sma_120":34637.08},{"date":"2025-02-10","open":2911,"high":3022,"low":2832,"close":2976,"volume":46604,"rsi_14":73.6,"sma_20":29540.0,"sma_60":29975.0,"sma_120":34573.33},{"date":"2025-02-11","open":2953,"high":2953,"low":2842,"close":2897,"volume":35765,"rsi_14":65.25,"sma_20":29635.0,"sma_60":29879.17,"sma_120":34510.42},{"date":"2025-02-12","open":2865,"high":2869,"low":2804,"close":2818,"volume":21763,"rsi_14":56.86,"sma_20":29682.5,"sma_60":29794.17,"sma_120":34451.25},{"date":"2025-02-13","open":2851,"high":2948,"low":2828,"close":2925,"volume":22817,"rsi_14":59.76,"sma_20":29770.0,"sma_60":29772.5,"sma_120":34393.75},{"date":"2025-02-14","open":2981,"high":2981,"low":2893,"close":2925,"volume":22233,"rsi_14":64.9,"sma_20":29870.0,"sma_60":29789.17,"sma_120":34332.5},{"date":"2025-02-17","open":2920,"high":3022,"low":2920,"close":2999,"volume":17418,"rsi_14":67.88,"sma_20":30002.5,"sma_60":29822.5,"sma_120":34279.17},{"date":"2025-02-18","open":2999,"high":3032,"low":2944,"close":3013,"volume":17393,"rsi_14":73.72,"sma_20":30170.0,"sma_60":29855.0,"sma_120":34219.17},{"date":"2025-02-19","open":3013,"high":3643,"low":3013,"close":3236,"volume":605390,"rsi_14":80.3,"sma_20":30460.0,"sma_60":29920.0,"sma_120":34168.75},{"date":"2025-02-20","open":3217,"high":3379,"low":3157,"close":3161,"volume":126917,"rsi_14":76.17,"sma_20":30697.5,"sma_60":29969.17,"sma_120":34117.92},{"date":"2025-02-21","open":3208,"high":4079,"low":3208,"close":3838,"volume":2024787,"rsi_14":85.47,"sma_20":31270.0,"sma_60":30146.67,"sma_120":34121.67},{"date":"2025-02-24","open":3796,"high":3852,"low":3690,"close":3690,"volume":270734,"rsi_14":77.98,"sma_20":31795.0,"sma_60":30284.17,"sma_120":34107.92},{"date":"2025-02-25","open":3750,"high":3755,"low":3523,"close":3523,"volume":153390,"rsi_14":70.9,"sma_20":32225.0,"sma_60":30400.0,"sma_120":34075.42},{"date":"2025-02-26","open":3477,"high":3588,"low":3453,"close":3518,"volume":85321,"rsi_14":70.9,"sma_20":32682.5,"sma_60":30500.0,"sma_120":34049.17},{"date":"2025-02-27","open":3486,"high":3537,"low":3435,"close":3523,"volume":65858,"rsi_14":67.66,"sma_20":33145.0,"sma_60":30599.17,"sma_120":34027.92},{"date":"2025-02-28","open":3481,"high":3500,"low":3412,"close":3412,"volume":56385,"rsi_14":62.37,"sma_20":33560.0,"sma_60":30689.17,"sma_120":33997.92},{"date":"2025-03-04","open":3412,"high":3551,"low":3384,"close":3384,"volume":96489,"rsi_14":64.23,"sma_20":33937.5,"sma_60":30768.33,"sma_120":33968.33},{"date":"2025-03-05","open":3393,"high":3903,"low":3379,"close":3643,"volume":542994,"rsi_14":71.81,"sma_20":34440.0,"sma_60":30915.0,"sma_120":33959.58},{"date":"2025-03-06","open":3625,"high":3922,"low":3625,"close":3718,"volume":286263,"rsi_14":71.32,"sma_20":34972.5,"sma_60":31080.0,"sma_120":33959.17},{"date":"2025-03-07","open":3616,"high":4830,"low":3611,"close":4367,"volume":3377315,"rsi_14":78.74,"sma_20":35857.5,"sma_60":31358.33,"sma_120":34005.0},{"date":"2025-03-10","open":4390,"high":4422,"low":4255,"close":4302,"volume":357041,"rsi_14":76.07,"sma_20":36602.5,"sma_60":31633.33,"sma_120":34050.0},{"date":"2025-03-11","open":4195,"high":4520,"low":4107,"close":4153,"volume":675395,"rsi_14":71.65,"sma_20":37237.5,"sma_60":31900.0,"sma_120":34095.83},{"date":"2025-03-12","open":4139,"high":4376,"low":4121,"close":4204,"volume":369362,"rsi_14":69.68,"sma_20":37942.5,"sma_60":32185.83,"sma_120":34153.75},{"date":"2025-03-13","open":4204,"high":4292,"low":4005,"close":4093,"volume":248274,"rsi_14":68.65,"sma_20":38630.0,"sma_60":32494.17,"sma_120":34210.83},{"date":"2025-03-14","open":4093,"high":4367,"low":4084,"close":4116,"volume":266412,"rsi_14":57.54,"sma_20":39272.5,"sma_60":32776.67,"sma_120":34265.42},{"date":"2025-03-17","open":4121,"high":4186,"low":4079,"close":4172,"volume":101554,"rsi_14":63.76,"sma_20":39945.0,"sma_60":33048.33,"sma_120":34325.83},{"date":"2025-03-18","open":4186,"high":4260,"low":4107,"close":4251,"volume":141413,"rsi_14":71.87,"sma_20":40620.0,"sma_60":33326.67,"sma_120":34391.25},{"date":"2025-03-19","open":4292,"high":4876,"low":4209,"close":4385,"volume":1346545,"rsi_14":74.16,"sma_20":41360.0,"sma_60":33626.67,"sma_120":34458.75},{"date":"2025-03-20","open":4422,"high":4612,"low":4371,"close":4404,"volume":461541,"rsi_14":74.36,"sma_20":41990.0,"sma_60":33915.83,"sma_120":34517.08},{"date":"2025-03-21","open":4394,"high":4408,"low":4042,"close":4237,"volume":190280,"rsi_14":72.14,"sma_20":42570.0,"sma_60":34184.17,"sma_120":34564.58},{"date":"2025-03-24","open":4316,"high":4316,"low":4079,"close":4158,"volume":91082,"rsi_14":70.22,"sma_20":42742.5,"sma_60":34430.83,"sma_120":34603.33},{"date":"2025-03-25","open":4181,"high":4246,"low":3973,"close":4010,"volume":88084,"rsi_14":60.15,"sma_20":42915.0,"sma_60":34658.33,"sma_120":34626.25},{"date":"2025-03-26","open":4070,"high":4098,"low":3963,"close":3968,"volume":70022,"rsi_14":57.07,"sma_20":43155.0,"sma_60":34883.33,"sma_120":34643.75},{"date":"2025-03-27","open":4013,"high":4047,"low":3896,"close":3954,"volume":95714,"rsi_14":27.08,"sma_20":43282.5,"sma_60":35061.67,"sma_120":34636.67},{"date":"2025-03-28","open":3905,"high":3920,"low":3759,"close":3818,"volume":95332,"rsi_14":25.83,"sma_20":43337.5,"sma_60":35218.33,"sma_120":34616.67},{"date":"2025-03-31","open":3749,"high":3764,"low":3656,"close":3661,"volume":34064,"rsi_14":25.83,"sma_20":43372.5,"sma_60":35350.0,"sma_120":34586.67},{"date":"2025-04-01","open":3661,"high":3788,"low":3661,"close":3744,"volume":21854,"rsi_14":27.27,"sma_20":43465.0,"sma_60":35511.67,"sma_120":34569.17},{"date":"2025-04-02","open":3759,"high":3920,"low":3617,"close":3652,"volume":25876,"rsi_14":27.72,"sma_20":43370.0,"sma_60":35653.33,"sma_120":34547.92},{"date":"2025-04-03","open":3583,"high":3647,"low":3554,"close":3613,"volume":30140,"rsi_14":25.82,"sma_20":43215.0,"sma_60":35803.33,"sma_120":34527.92},{"date":"2025-04-04","open":3554,"high":3691,"low":3486,"close":3622,"volume":48228,"rsi_14":23.31,"sma_20":42715.0,"sma_60":35942.5,"sma_120":34497.08},{"date":"2025-04-07","open":3466,"high":3466,"low":3285,"close":3285,"volume":42664,"rsi_14":14.94,"sma_20":42077.5,"sma_60":36024.17,"sma_120":34444.58},{"date":"2025-04-08","open":3339,"high":3378,"low":3222,"close":3227,"volume":38383,"rsi_14":6.95,"sma_20":41490.0,"sma_60":36089.17,"sma_120":34390.83},{"date":"2025-04-09","open":3500,"high":3847,"low":3329,"close":3432,"volume":342784,"rsi_14":16.53,"sma_20":40980.0,"sma_60":36185.83,"sma_120":34357.92},{"date":"2025-04-10","open":3661,"high":3700,"low":3539,"close":3666,"volume":71533,"rsi_14":28.61,"sma_20":40650.0,"sma_60":36320.83,"sma_120":34345.0},{"date":"2025-04-11","open":3573,"high":3622,"low":3520,"close":3608,"volume":45436,"rsi_14":28.99,"sma_20":40277.5,"sma_60":36440.0,"sma_120":34329.17},{"date":"2025-04-14","open":3642,"high":3691,"low":3588,"close":3647,"volume":40485,"rsi_14":33.24,"sma_20":39895.0,"sma_60":36570.0,"sma_120":34318.75},{"date":"2025-04-15","open":3842,"high":3852,"low":3671,"close":3720,"volume":90634,"rsi_14":36.87,"sma_20":39507.5,"sma_60":36710.0,"sma_120":34318.33},{"date":"2025-04-16","open":3676,"high":3715,"low":3569,"close":3588,"volume":35810,"rsi_14":38.94,"sma_20":38980.0,"sma_60":36836.67,"sma_120":34307.92},{"date":"2025-04-17","open":3573,"high":3622,"low":3559,"close":3583,"volume":16953,"rsi_14":42.31,"sma_20":38440.0,"sma_60":36963.33,"sma_120":34295.42},{"date":"2025-04-18","open":3588,"high":3622,"low":3520,"close":3593,"volume":16723,"rsi_14":47.52,"sma_20":37995.0,"sma_60":37087.5,"sma_120":34291.25},{"date":"2025-04-21","open":3613,"high":3652,"low":3515,"close":3520,"volume":20885,"rsi_14":41.79,"sma_20":37555.0,"sma_60":37189.17,"sma_120":34276.67},{"date":"2025-04-22","open":3520,"high":3573,"low":3495,"close":3525,"volume":15055,"rsi_14":45.04,"sma_20":37197.5,"sma_60":37302.5,"sma_120":34268.33},{"date":"2025-04-23","open":3593,"high":3691,"low":3544,"close":3691,"volume":24266,"rsi_14":52.78,"sma_20":36947.5,"sma_60":37442.5,"sma_120":34275.0},{"date":"2025-04-24","open":3749,"high":3749,"low":3598,"close":3617,"volume":19892,"rsi_14":49.83,"sma_20":36775.0,"sma_60":37580.0,"sma_120":34270.42},{"date":"2025-04-25","open":3681,"high":3696,"low":3593,"close":3627,"volume":17538,"rsi_14":64.96,"sma_20":36677.5,"sma_60":37720.0,"sma_120":34267.08},{"date":"2025-04-28","open":3642,"high":3676,"low":3554,"close":3622,"volume":19655,"rsi_14":68.16,"sma_20":36657.5,"sma_60":37863.33,"sma_120":34267.92},{"date":"2025-04-29","open":3652,"high":3681,"low":3617,"close":3637,"volume":10874,"rsi_14":61.41,"sma_20":36602.5,"sma_60":38001.67,"sma_120":34276.25},{"date":"2025-04-30","open":3661,"high":3725,"low":3632,"close":3691,"volume":18137,"rsi_14":51.7,"sma_20":36622.5,"sma_60":38144.17,"sma_120":34287.08},{"date":"2025-05-02","open":3642,"high":3827,"low":3642,"close":3744,"volume":24312,"rsi_14":59.59,"sma_20":36690.0,"sma_60":38292.5,"sma_120":34295.0},{"date":"2025-05-07","open":3744,"high":3774,"low":3691,"close":3749,"volume":12096,"rsi_14":57.55,"sma_20":36755.0,"sma_60":38442.5,"sma_120":34301.25},{"date":"2025-05-08","open":3749,"high":3783,"low":3710,"close":3720,"volume":12206,"rsi_14":50.0,"sma_20":36977.5,"sma_60":38552.5,"sma_120":34307.92},{"date":"2025-05-09","open":3739,"high":3759,"low":3700,"close":3705,"volume":15251,"rsi_14":61.32,"sma_20":37222.5,"sma_60":38650.0,"sma_120":34312.5},{"date":"2025-05-12","open":3705,"high":3759,"low":3691,"close":3725,"volume":10223,"rsi_14":63.3,"sma_20":37372.5,"sma_60":38765.0,"sma_120":34322.08},{"date":"2025-05-13","open":3783,"high":3803,"low":3691,"close":3705,"volume":11215,"rsi_14":60.36,"sma_20":37392.5,"sma_60":38890.83,"sma_120":34342.5},{"date":"2025-05-14","open":3705,"high":3744,"low":3598,"close":3735,"volume":21117,"rsi_14":71.57,"sma_20":37457.5,"sma_60":39002.5,"sma_120":34387.5},{"date":"2025-05-15","open":3749,"high":3769,"low":3700,"close":3739,"volume":14611,"rsi_14":71.57,"sma_20":37505.0,"sma_60":39115.0,"sma_120":34452.08},{"date":"2025-05-16","open":3739,"high":3759,"low":3671,"close":3676,"volume":15718,"rsi_14":48.15,"sma_20":37482.5,"sma_60":39203.33,"sma_120":34512.92},{"date":"2025-05-19","open":3632,"high":3656,"low":3598,"close":3603,"volume":10310,"rsi_14":48.15,"sma_20":37490.0,"sma_60":39276.67,"sma_120":34565.83},{"date":"2025-05-20","open":3608,"high":3637,"low":3583,"close":3637,"volume":12567,"rsi_14":51.16,"sma_20":37517.5,"sma_60":39315.83,"sma_120":34617.92},{"date":"2025-05-21","open":3681,"high":3705,"low":3652,"close":3691,"volume":11796,"rsi_14":57.29,"sma_20":37567.5,"sma_60":39377.5,"sma_120":34673.33},{"date":"2025-05-22","open":3656,"high":3696,"low":3622,"close":3637,"volume":14076,"rsi_14":50.0,"sma_20":37627.5,"sma_60":39308.33,"sma_120":34727.5},{"date":"2025-05-23","open":3632,"high":3652,"low":3569,"close":3569,"volume":10449,"rsi_14":38.32,"sma_20":37650.0,"sma_60":39254.17,"sma_120":34769.17},{"date":"2025-05-26","open":3573,"high":3691,"low":3573,"close":3627,"volume":9857,"rsi_14":38.89,"sma_20":37617.5,"sma_60":39240.0,"sma_120":34820.0},{"date":"2025-05-27","open":3603,"high":3627,"low":3495,"close":3510,"volume":22606,"rsi_14":31.3,"sma_20":37562.5,"sma_60":39206.67,"sma_120":34853.33},{"date":"2025-05-28","open":3578,"high":3656,"low":3554,"close":3642,"volume":13548,"rsi_14":44.74,"sma_20":37570.0,"sma_60":39195.0,"sma_120":34897.08},{"date":"2025-05-29","open":3681,"high":3700,"low":3632,"close":3656,"volume":11033,"rsi_14":46.71,"sma_20":37587.5,"sma_60":39205.83,"sma_120":34947.5},{"date":"2025-05-30","open":3681,"high":3852,"low":3617,"close":3710,"volume":29517,"rsi_14":49.06,"sma_20":37625.0,"sma_60":39230.83,"sma_120":34999.58},{"date":"2025-06-02","open":3666,"high":3666,"low":3539,"close":3559,"volume":29713,"rsi_14":41.94,"sma_20":37557.5,"sma_60":39183.33,"sma_120":35049.17},{"date":"2025-06-04","open":3627,"high":3700,"low":3622,"close":3696,"volume":19492,"rsi_14":48.08,"sma_20":37532.5,"sma_60":39145.83,"sma_120":35112.92},{"date":"2025-06-05","open":3661,"high":3808,"low":3647,"close":3715,"volume":22213,"rsi_14":48.82,"sma_20":37515.0,"sma_60":38995.0,"sma_120":35176.67},{"date":"2025-06-09","open":3808,"high":3857,"low":3764,"close":3764,"volume":22667,"rsi_14":54.33,"sma_20":37537.5,"sma_60":38864.17,"sma_120":35248.75},{"date":"2025-06-10","open":3783,"high":3837,"low":3730,"close":3769,"volume":17515,"rsi_14":58.76,"sma_20":37570.0,"sma_60":38760.83,"sma_120":35330.42},{"date":"2025-06-11","open":3827,"high":3891,"low":3783,"close":3886,"volume":29084,"rsi_14":62.09,"sma_20":37652.5,"sma_60":38668.33,"sma_120":35427.08},{"date":"2025-06-12","open":3886,"high":3998,"low":3866,"close":3925,"volume":28397,"rsi_14":61.54,"sma_20":37765.0,"sma_60":38602.5,"sma_120":35548.33},{"date":"2025-06-13","open":3935,"high":3949,"low":3837,"close":3925,"volume":26378,"rsi_14":64.97,"sma_20":37862.5,"sma_60":38532.5,"sma_120":35654.58},{"date":"2025-06-16","open":3871,"high":3930,"low":3813,"close":3920,"volume":18917,"rsi_14":69.57,"sma_20":37955.0,"sma_60":38451.67,"sma_120":35750.0},{"date":"2025-06-17","open":3964,"high":3964,"low":3827,"close":3862,"volume":24003,"rsi_14":63.04,"sma_20":38050.0,"sma_60":38346.67,"sma_120":35836.67},{"date":"2025-06-18","open":3852,"high":3920,"low":3847,"close":3857,"volume":20951,"rsi_14":72.05,"sma_20":38180.0,"sma_60":38216.67,"sma_120":35921.67},{"date":"2025-06-19","open":3852,"high":3886,"low":3788,"close":3813,"volume":14470,"rsi_14":62.24,"sma_20":38270.0,"sma_60":38075.83,"sma_120":35995.83},{"date":"2025-06-20","open":3808,"high":3862,"low":3764,"close":3827,"volume":15540,"rsi_14":62.24,"sma_20":38340.0,"sma_60":37967.5,"sma_120":36075.83},{"date":"2025-06-23","open":3788,"high":3788,"low":3696,"close":3749,"volume":15804,"rsi_14":52.7,"sma_20":38397.5,"sma_60":37860.0,"sma_120":36145.42},{"date":"2025-06-24","open":3779,"high":3857,"low":3749,"close":3852,"volume":19038,"rsi_14":71.74,"sma_20":38542.5,"sma_60":37796.67,"sma_120":36227.5},{"date":"2025-06-25","open":3857,"high":3954,"low":3847,"close":3886,"volume":23336,"rsi_14":66.67,"sma_20":38675.0,"sma_60":37746.67,"sma_120":36315.0},{"date":"2025-06-26","open":3905,"high":3910,"low":3798,"close":3822,"volume":15736,"rsi_14":58.73,"sma_20":38835.0,"sma_60":37724.17,"sma_120":36392.92},{"date":"2025-06-27","open":3842,"high":3852,"low":3739,"close":3754,"volume":12154,"rsi_14":49.23,"sma_20":38892.5,"sma_60":37713.33,"sma_120":36465.83},{"date":"2025-06-30","open":3759,"high":3847,"low":3754,"close":3847,"volume":7864,"rsi_14":55.41,"sma_20":38990.0,"sma_60":37745.0,"sma_120":36547.5},{"date":"2025-07-01","open":3842,"high":4101,"low":3818,"close":3901,"volume":24713,"rsi_14":51.11,"sma_20":39087.5,"sma_60":37771.67,"sma_120":36641.67},{"date":"2025-07-02","open":3915,"high":3915,"low":3808,"close":3896,"volume":8854,"rsi_14":47.66,"sma_20":39260.0,"sma_60":37813.33,"sma_120":36733.33},{"date":"2025-07-03","open":3915,"high":4106,"low":3905,"close":4052,"volume":60960,"rsi_14":58.13,"sma_20":39442.5,"sma_60":37888.33,"sma_120":36845.83},{"date":"2025-07-04","open":4071,"high":4179,"low":4042,"close":4125,"volume":54499,"rsi_14":62.07,"sma_20":39652.5,"sma_60":37974.17,"sma_120":36958.33},{"date":"2025-07-07","open":4125,"high":4130,"low":3964,"close":4052,"volume":26626,"rsi_14":61.02,"sma_20":39800.0,"sma_60":38105.0,"sma_120":37064.58},{"date":"2025-07-08","open":3959,"high":4071,"low":3959,"close":4013,"volume":25167,"rsi_14":58.7,"sma_20":39925.0,"sma_60":38239.17,"sma_120":37164.17},{"date":"2025-07-09","open":4013,"high":4052,"low":3969,"close":4003,"volume":16454,"rsi_14":61.02,"sma_20":39985.0,"sma_60":38336.67,"sma_120":37261.25},{"date":"2025-07-10","open":4047,"high":4052,"low":3964,"close":4013,"volume":10685,"rsi_14":60.8,"sma_20":40030.0,"sma_60":38395.83,"sma_120":37358.33},{"date":"2025-07-11","open":4037,"high":4081,"low":4008,"close":4027,"volume":15853,"rsi_14":67.48,"sma_20":40082.5,"sma_60":38467.5,"sma_120":37453.75},{"date":"2025-07-14","open":4062,"high":4101,"low":4008,"close":4076,"volume":14205,"rsi_14":65.13,"sma_20":40162.5,"sma_60":38540.83,"sma_120":37555.42},{"date":"2025-07-15","open":4081,"high":4091,"low":4018,"close":4037,"volume":9864,"rsi_14":60.13,"sma_20":40252.5,"sma_60":38595.0,"sma_120":37652.5},{"date":"2025-07-16","open":4018,"high":4096,"low":3974,"close":3988,"volume":11637,"rsi_14":61.33,"sma_20":40320.0,"sma_60":38663.33,"sma_120":37750.0},{"date":"2025-07-17","open":3984,"high":3993,"low":3905,"close":3949,"volume":15629,"rsi_14":63.89,"sma_20":40390.0,"sma_60":38725.83,"sma_120":37844.58},{"date":"2025-07-18","open":3954,"high":4145,"low":3954,"close":4023,"volume":57329,"rsi_14":62.86,"sma_20":40490.0,"sma_60":38799.17,"sma_120":37943.33},{"date":"2025-07-21","open":4047,"high":4169,"low":3915,"close":4120,"volume":21112,"rsi_14":65.1,"sma_20":40680.0,"sma_60":38901.67,"sma_120":38045.42},{"date":"2025-07-22","open":4203,"high":4272,"low":4101,"close":4135,"volume":47669,"rsi_14":66.23,"sma_20":40825.0,"sma_60":39005.83,"sma_120":38154.17},{"date":"2025-07-23","open":4169,"high":4364,"low":4164,"close":4355,"volume":103864,"rsi_14":68.9,"sma_20":41065.0,"sma_60":39119.17,"sma_120":38280.83},{"date":"2025-07-24","open":4438,"high":4442,"low":4267,"close":4296,"volume":57025,"rsi_14":60.87,"sma_20":41307.5,"sma_60":39235.0,"sma_120":38407.5},{"date":"2025-07-25","open":4384,"high":4462,"low":4233,"close":4325,"volume":41341,"rsi_14":68.42,"sma_20":41600.0,"sma_60":39354.17,"sma_120":38537.08},{"date":"2025-07-28","open":4316,"high":4369,"low":4223,"close":4247,"volume":22127,"rsi_14":65.0,"sma_20":41805.0,"sma_60":39460.83,"sma_120":38662.08},{"date":"2025-07-29","open":4213,"high":4257,"low":4115,"close":4257,"volume":16751,"rsi_14":66.25,"sma_20":41987.5,"sma_60":39566.67,"sma_120":38784.17},{"date":"2025-07-30","open":4267,"high":4267,"low":4203,"close":4233,"volume":15513,"rsi_14":63.8,"sma_20":42160.0,"sma_60":39659.17,"sma_120":38901.67},{"date":"2025-07-31","open":4291,"high":4291,"low":4096,"close":4106,"volume":28633,"rsi_14":54.3,"sma_20":42187.5,"sma_60":39720.83,"sma_120":39006.67},{"date":"2025-08-01","open":4032,"high":4091,"low":3910,"close":3920,"volume":26530,"rsi_14":42.52,"sma_20":42082.5,"sma_60":39750.0,"sma_120":39096.25},{"date":"2025-08-04","open":3862,"high":3954,"low":3857,"close":3910,"volume":12171,"rsi_14":43.75,"sma_20":42010.0,"sma_60":39782.5,"sma_120":39167.5},{"date":"2025-08-05","open":3949,"high":3959,"low":3852,"close":3915,"volume":30086,"rsi_14":46.23,"sma_20":41960.0,"sma_60":39818.33,"sma_120":39234.17},{"date":"2025-08-06","open":3930,"high":3969,"low":3896,"close":3959,"volume":7535,"rsi_14":50.5,"sma_20":41937.5,"sma_60":39858.33,"sma_120":39311.67},{"date":"2025-08-07","open":3925,"high":3945,"low":3710,"close":3881,"volume":14651,"rsi_14":42.79,"sma_20":41870.0,"sma_60":39888.33,"sma_120":39389.58},{"date":"2025-08-08","open":3876,"high":3920,"low":3862,"close":3876,"volume":8054,"rsi_14":36.26,"sma_20":41792.5,"sma_60":39912.5,"sma_120":39457.5},{"date":"2025-08-11","open":3876,"high":3964,"low":3862,"close":3959,"volume":18184,"rsi_14":40.82,"sma_20":41732.5,"sma_60":39950.0,"sma_120":39532.5},{"date":"2025-08-12","open":3925,"high":3988,"low":3881,"close":3881,"volume":13053,"rsi_14":20.96,"sma_20":41652.5,"sma_60":39985.0,"sma_120":39594.17},{"date":"2025-08-13","open":3871,"high":3945,"low":3808,"close":3866,"volume":10322,"rsi_14":22.15,"sma_20":41590.0,"sma_60":40030.0,"sma_120":39653.33},{"date":"2025-08-14","open":3891,"high":3891,"low":3832,"close":3847,"volume":6490,"rsi_14":18.59,"sma_20":41537.5,"sma_60":40065.83,"sma_120":39690.83},{"date":"2025-08-18","open":3862,"high":3862,"low":3769,"close":3779,"volume":10024,"rsi_14":18.83,"sma_20":41412.5,"sma_60":40080.83,"sma_120":39729.17},{"date":"2025-08-19","open":3779,"high":3803,"low":3710,"close":3739,"volume":7143,"rsi_14":16.88,"sma_20":41217.5,"sma_60":40098.33,"sma_120":39703.33},{"date":"2025-08-20","open":3700,"high":3735,"low":3632,"close":3691,"volume":8691,"rsi_14":16.36,"sma_20":40990.0,"sma_60":40119.17,"sma_120":39686.67},{"date":"2025-08-21","open":3696,"high":3759,"low":3686,"close":3691,"volume":4017,"rsi_14":19.42,"sma_20":40650.0,"sma_60":40130.0,"sma_120":39685.0},{"date":"2025-08-22","open":3725,"high":3759,"low":3691,"close":3705,"volume":4049,"rsi_14":28.85,"sma_20":40347.5,"sma_60":40163.33,"sma_120":39685.0},{"date":"2025-08-25","open":3739,"high":3749,"low":3691,"close":3710,"volume":11443,"rsi_14":30.1,"sma_20":40032.5,"sma_60":40175.0,"sma_120":39685.0},{"date":"2025-08-26","open":3696,"high":3793,"low":3696,"close":3725,"volume":7918,"rsi_14":31.43,"sma_20":39765.0,"sma_60":40186.67,"sma_120":39696.25},{"date":"2025-08-27","open":3715,"high":3739,"low":3691,"close":3705,"volume":5788,"rsi_14":24.0,"sma_20":39482.5,"sma_60":40185.83,"sma_120":39708.33},{"date":"2025-08-28","open":3744,"high":3744,"low":3661,"close":3720,"volume":4592,"rsi_14":31.03,"sma_20":39220.0,"sma_60":40213.33,"sma_120":39698.33},{"date":"2025-08-29","open":3691,"high":3715,"low":3652,"close":3671,"volume":8044,"rsi_14":28.12,"sma_20":38997.5,"sma_60":40209.17,"sma_120":39677.5},{"date":"2025-09-01","open":3632,"high":3710,"low":3520,"close":3549,"volume":8073,"rsi_14":9.62,"sma_20":38807.5,"sma_60":40180.83,"sma_120":39587.92},{"date":"2025-09-02","open":3530,"high":3603,"low":3515,"close":3559,"volume":7119,"rsi_14":13.33,"sma_20":38627.5,"sma_60":40145.83,"sma_120":39505.0},{"date":"2025-09-03","open":3549,"high":3598,"low":3539,"close":3598,"volume":3690,"rsi_14":21.05,"sma_20":38465.0,"sma_60":40116.67,"sma_120":39438.75},{"date":"2025-09-04","open":3608,"high":3647,"low":3588,"close":3622,"volume":4329,"rsi_14":26.04,"sma_20":38292.5,"sma_60":40071.67,"sma_120":39370.0},{"date":"2025-09-05","open":3656,"high":3681,"low":3613,"close":3647,"volume":3612,"rsi_14":34.48,"sma_20":38172.5,"sma_60":40024.17,"sma_120":39313.33},{"date":"2025-09-08","open":3647,"high":3676,"low":3632,"close":3656,"volume":2713,"rsi_14":39.51,"sma_20":38060.0,"sma_60":39978.33,"sma_120":39255.42},{"date":"2025-09-09","open":3622,"high":3715,"low":3622,"close":3666,"volume":6413,"rsi_14":46.58,"sma_20":37910.0,"sma_60":39935.0,"sma_120":39193.33},{"date":"2025-09-10","open":3666,"high":3803,"low":3642,"close":3710,"volume":13371,"rsi_14":52.44,"sma_20":37822.5,"sma_60":39909.17,"sma_120":39127.92},{"date":"2025-09-11","open":3710,"high":3735,"low":3671,"close":3705,"volume":5991,"rsi_14":50.0,"sma_20":37740.0,"sma_60":39883.33,"sma_120":39050.0},{"date":"2025-09-12","open":3735,"high":3803,"low":3705,"close":3754,"volume":11031,"rsi_14":55.06,"sma_20":37692.5,"sma_60":39873.33,"sma_120":38974.58},{"date":"2025-09-15","open":3749,"high":3769,"low":3735,"close":3754,"volume":7380,"rsi_14":53.49,"sma_20":37680.0,"sma_60":39860.83,"sma_120":38914.17},{"date":"2025-09-16","open":3725,"high":3759,"low":3691,"close":3710,"volume":8495,"rsi_14":50.55,"sma_20":37665.0,"sma_60":39854.17,"sma_120":38857.08},{"date":"2025-09-17","open":3691,"high":3710,"low":3671,"close":3681,"volume":3726,"rsi_14":45.74,"sma_20":37660.0,"sma_60":39825.0,"sma_120":38810.83},{"date":"2025-09-18","open":3681,"high":3725,"low":3661,"close":3710,"volume":3981,"rsi_14":54.44,"sma_20":37670.0,"sma_60":39795.0,"sma_120":38770.83},{"date":"2025-09-19","open":37600,"high":38250,"low":37600,"close":37800,"volume":2717,"rsi_14":71.01,"sma_20":37662.5,"sma_60":39772.5,"sma_120":38748.33},{"date":"2025-09-22","open":3691,"high":3691,"low":3627,"close":3637,"volume":6213,"rsi_14":60.26,"sma_20":37625.0,"sma_60":39752.5,"sma_120":38732.92},{"date":"2025-09-23","open":3652,"high":3652,"low":3593,"close":3622,"volume":4418,"rsi_14":53.42,"sma_20":37572.5,"sma_60":39714.17,"sma_120":38729.58},{"date":"2025-09-24","open":3686,"high":3686,"low":3583,"close":3613,"volume":6468,"rsi_14":48.57,"sma_20":37525.0,"sma_60":39665.0,"sma_120":38718.33},{"date":"2025-09-25","open":3661,"high":3691,"low":3625,"close":3647,"volume":4077,"rsi_14":50.0,"sma_20":37487.5,"sma_60":39622.5,"sma_120":38717.92},{"date":"2025-09-26","open":3681,"high":3681,"low":3578,"close":3598,"volume":7264,"rsi_14":42.5,"sma_20":37450.0,"sma_60":39545.0,"sma_120":38716.67},{"date":"2025-09-29","open":3583,"high":3652,"low":3583,"close":3622,"volume":3120,"rsi_14":44.58,"sma_20":37487.5,"sma_60":39459.17,"sma_120":38716.67},{"date":"2025-09-30","open":3617,"high":3652,"low":3598,"close":3617,"volume":2470,"rsi_14":37.33,"sma_20":37517.5,"sma_60":39385.0,"sma_120":38745.0},{"date":"2025-10-01","open":3652,"high":3652,"low":3593,"close":3637,"volume":5102,"rsi_14":41.03,"sma_20":37537.5,"sma_60":39320.83,"sma_120":38780.0},{"date":"2025-10-02","open":3666,"high":3666,"low":3603,"close":3627,"volume":6014,"rsi_14":30.56,"sma_20":37535.0,"sma_60":39255.0,"sma_120":38795.83},{"date":"2025-10-10","open":3593,"high":3593,"low":3476,"close":3505,"volume":17287,"rsi_14":23.16,"sma_20":37462.5,"sma_60":39168.33,"sma_120":38782.08},{"date":"2025-10-13","open":3564,"high":3583,"low":3495,"close":3544,"volume":8878,"rsi_14":31.91,"sma_20":37405.0,"sma_60":39085.83,"sma_120":38776.67},{"date":"2025-10-14","open":3622,"high":3666,"low":3603,"close":3613,"volume":10547,"rsi_14":43.14,"sma_20":37377.5,"sma_60":39006.67,"sma_120":38773.75},{"date":"2025-10-15","open":3671,"high":3681,"low":3593,"close":3617,"volume":9104,"rsi_14":40.21,"sma_20":37330.0,"sma_60":38935.0,"sma_120":38765.0},{"date":"2025-10-16","open":3617,"high":3700,"low":3617,"close":3691,"volume":7580,"rsi_14":50.0,"sma_20":37322.5,"sma_60":38884.17,"sma_120":38773.75},{"date":"2025-10-17","open":3720,"high":3905,"low":3627,"close":3764,"volume":28691,"rsi_14":61.61,"sma_20":37327.5,"sma_60":38852.5,"sma_120":38789.17},{"date":"2025-10-20","open":3779,"high":3808,"low":3681,"close":3759,"volume":12126,"rsi_14":62.73,"sma_20":37330.0,"sma_60":38807.5,"sma_120":38803.33},{"date":"2025-10-21","open":3808,"high":3857,"low":3739,"close":3739,"volume":16530,"rsi_14":61.61,"sma_20":37345.0,"sma_60":38742.5,"sma_120":38822.08},{"date":"2025-10-22","open":3759,"high":3891,"low":3749,"close":3891,"volume":25542,"rsi_14":68.38,"sma_20":37452.5,"sma_60":38700.83,"sma_120":38853.33},{"date":"2025-10-23","open":3935,"high":4047,"low":3813,"close":3896,"volume":48210,"rsi_14":74.02,"sma_20":37547.5,"sma_60":38622.5,"sma_120":38870.83},{"date":"2025-10-24","open":3896,"high":3964,"low":3857,"close":3915,"volume":21646,"rsi_14":73.81,"sma_20":37662.5,"sma_60":38557.5,"sma_120":38896.25},{"date":"2025-10-27","open":3974,"high":3998,"low":3832,"close":3871,"volume":20149,"rsi_14":69.4,"sma_20":37782.5,"sma_60":38480.0,"sma_120":38917.08},{"date":"2025-10-28","open":3881,"high":3881,"low":3803,"close":3847,"volume":10448,"rsi_14":65.93,"sma_20":37897.5,"sma_60":38411.67,"sma_120":38936.25},{"date":"2025-10-29","open":3866,"high":3881,"low":3822,"close":3847,"volume":6837,"rsi_14":67.94,"sma_20":38017.5,"sma_60":38341.67,"sma_120":38954.17},{"date":"2025-10-30","open":3881,"high":3891,"low":3779,"close":3779,"volume":15173,"rsi_14":72.95,"sma_20":38085.0,"sma_60":38264.17,"sma_120":38961.67},{"date":"2025-10-31","open":3759,"high":3808,"low":3744,"close":3769,"volume":11546,"rsi_14":69.83,"sma_20":38172.5,"sma_60":38206.67,"sma_120":38963.75},{"date":"2025-11-03","open":3808,"high":3847,"low":3715,"close":3783,"volume":17256,"rsi_14":66.67,"sma_20":38255.0,"sma_60":38183.33,"sma_120":38966.67},{"date":"2025-11-04","open":3822,"high":3862,"low":3749,"close":3783,"volume":10638,"rsi_14":66.35,"sma_20":38340.0,"sma_60":38161.67,"sma_120":38972.08},{"date":"2025-11-05","open":3764,"high":3764,"low":3603,"close":3696,"volume":14916,"rsi_14":50.47,"sma_20":38370.0,"sma_60":38124.17,"sma_120":38971.25},{"date":"2025-11-06","open":3749,"high":3749,"low":3652,"close":3686,"volume":5319,"rsi_14":41.49,"sma_20":38405.0,"sma_60":38077.5,"sma_120":38967.92},{"date":"2025-11-07","open":3647,"high":3700,"low":3627,"close":3676,"volume":7819,"rsi_14":41.05,"sma_20":38492.5,"sma_60":38042.5,"sma_120":38965.42},{"date":"2025-11-10","open":3676,"high":3744,"low":3656,"close":3720,"volume":6981,"rsi_14":48.0,"sma_20":38582.5,"sma_60":38015.83,"sma_120":38964.17},{"date":"2025-11-11","open":3754,"high":3783,"low":3691,"close":3700,"volume":5424,"rsi_14":23.29,"sma_20":38627.5,"sma_60":37971.67,"sma_120":38960.83},{"date":"2025-11-12","open":3725,"high":3788,"low":3710,"close":3764,"volume":10997,"rsi_14":34.12,"sma_20":38702.5,"sma_60":37951.67,"sma_120":38968.33},{"date":"2025-11-13","open":3759,"high":3793,"low":3735,"close":3774,"volume":4178,"rsi_14":32.53,"sma_20":38745.0,"sma_60":37935.83,"sma_120":38982.92},{"date":"2025-11-14","open":3774,"high":3774,"low":3666,"close":3735,"volume":5233,"rsi_14":32.93,"sma_20":38730.0,"sma_60":37916.67,"sma_120":38991.25},{"date":"2025-11-17","open":3735,"high":3735,"low":3627,"close":3656,"volume":9111,"rsi_14":29.03,"sma_20":38677.5,"sma_60":37895.83,"sma_120":38988.33},{"date":"2025-11-18","open":3696,"high":3700,"low":3593,"close":3613,"volume":7989,"rsi_14":26.47,"sma_20":38612.5,"sma_60":37874.17,"sma_120":38986.25},{"date":"2025-11-19","open":3583,"high":3613,"low":3520,"close":3593,"volume":6025,"rsi_14":29.35,"sma_20":38460.0,"sma_60":37857.5,"sma_120":38988.33},{"date":"2025-11-20","open":3588,"high":3700,"low":3588,"close":3637,"volume":3861,"rsi_14":36.36,"sma_20":38327.5,"sma_60":37848.33,"sma_120":38989.17},{"date":"2025-11-21","open":3583,"high":3676,"low":3564,"close":3652,"volume":4205,"rsi_14":36.36,"sma_20":38192.5,"sma_60":37839.17,"sma_120":39001.25},{"date":"2025-11-24","open":3647,"high":3652,"low":3583,"close":3593,"volume":4252,"rsi_14":32.43,"sma_20":38050.0,"sma_60":37819.17,"sma_120":38997.08},{"date":"2025-11-25","open":3598,"high":3647,"low":3583,"close":3608,"volume":4331,"rsi_14":40.62,"sma_20":37927.5,"sma_60":37799.17,"sma_120":38992.92},{"date":"2025-11-26","open":3656,"high":3696,"low":3603,"close":3691,"volume":5565,"rsi_14":50.45,"sma_20":37847.5,"sma_60":37796.67,"sma_120":38991.25},{"date":"2025-11-27","open":3661,"high":3710,"low":3661,"close":3666,"volume":5583,"rsi_14":49.12,"sma_20":37790.0,"sma_60":37787.5,"sma_120":39000.42},{"date":"2025-11-28","open":3700,"high":3749,"low":3691,"close":3744,"volume":9637,"rsi_14":52.07,"sma_20":37777.5,"sma_60":37800.0,"sma_120":39004.58},{"date":"2025-12-01","open":3783,"high":3798,"low":3715,"close":3715,"volume":6959,"rsi_14":51.22,"sma_20":37742.5,"sma_60":37828.33,"sma_120":39004.58},{"date":"2025-12-02","open":3700,"high":3803,"low":3696,"close":3779,"volume":5967,"rsi_14":51.22,"sma_20":37740.0,"sma_60":37865.83,"sma_120":39005.83},{"date":"2025-12-03","open":3769,"high":3808,"low":3725,"close":3769,"volume":8860,"rsi_14":49.59,"sma_20":37777.5,"sma_60":37895.0,"sma_120":39005.83},{"date":"2025-12-04","open":3813,"high":3813,"low":3764,"close":3783,"volume":3591,"rsi_14":54.24,"sma_20":37827.5,"sma_60":37922.5,"sma_120":38997.08},{"date":"2025-12-05","open":3808,"high":3808,"low":3744,"close":3783,"volume":6586,"rsi_14":62.75,"sma_20":37882.5,"sma_60":37945.83,"sma_120":38985.0},{"date":"2025-12-08","open":3739,"high":3808,"low":3739,"close":3779,"volume":9762,"rsi_14":68.09,"sma_20":37912.5,"sma_60":37966.67,"sma_120":38972.5},{"date":"2025-12-09","open":3754,"high":3818,"low":3744,"close":3803,"volume":4898,"rsi_14":72.63,"sma_20":37965.0,"sma_60":37990.0,"sma_120":38962.5},{"date":"2025-12-10","open":3779,"high":3818,"low":3774,"close":3798,"volume":3037,"rsi_14":68.97,"sma_20":37982.5,"sma_60":38005.0,"sma_120":38957.08},{"date":"2025-12-11","open":3827,"high":3827,"low":3764,"close":3783,"volume":8093,"rsi_14":65.52,"sma_20":37987.5,"sma_60":38018.33,"sma_120":38950.83},{"date":"2025-12-12","open":3813,"high":3891,"low":3793,"close":3857,"volume":11467,"rsi_14":80.0,"sma_20":38050.0,"sma_60":38035.83,"sma_120":38954.58},{"date":"2025-12-15","open":3857,"high":3886,"low":3808,"close":3862,"volume":13041,"rsi_14":79.55,"sma_20":38155.0,"sma_60":38054.17,"sma_120":38957.5},{"date":"2025-12-16","open":3837,"high":3866,"low":3793,"close":3818,"volume":14754,"rsi_14":66.25,"sma_20":38260.0,"sma_60":38072.5,"sma_120":38963.33},{"date":"2025-12-17","open":3866,"high":3910,"low":3837,"close":3896,"volume":14581,"rsi_14":75.82,"sma_20":38415.0,"sma_60":38109.17,"sma_120":38967.08},{"date":"2025-12-18","open":3857,"high":3959,"low":3827,"close":3949,"volume":17530,"rsi_14":74.42,"sma_20":38575.0,"sma_60":38150.0,"sma_120":38972.5},{"date":"2025-12-19","open":3949,"high":3964,"low":3710,"close":3925,"volume":21367,"rsi_14":75.29,"sma_20":38715.0,"sma_60":38190.0,"sma_120":38981.25},{"date":"2025-12-22","open":3857,"high":3935,"low":3783,"close":3915,"volume":23633,"rsi_14":68.92,"sma_20":38880.0,"sma_60":38237.5,"sma_120":38995.0},{"date":"2025-12-23","open":3905,"high":3915,"low":3837,"close":3842,"volume":12324,"rsi_14":58.62,"sma_20":39000.0,"sma_60":38275.0,"sma_120":38994.58},{"date":"2025-12-24","open":3852,"high":3915,"low":3832,"close":3886,"volume":6772,"rsi_14":61.29,"sma_20":39100.0,"sma_60":38321.67,"sma_120":38993.33},{"date":"2025-12-26","open":3871,"high":3876,"low":3803,"close":3822,"volume":9022,"rsi_14":53.77,"sma_20":39180.0,"sma_60":38351.67,"sma_120":38987.08},{"date":"2025-12-29","open":3822,"high":3979,"low":3774,"close":3905,"volume":19204,"rsi_14":60.66,"sma_20":39262.5,"sma_60":38404.17,"sma_120":38974.58},{"date":"2025-12-30","open":3901,"high":3910,"low":3852,"close":3886,"volume":7203,"rsi_14":57.02,"sma_20":39350.0,"sma_60":38449.17,"sma_120":38954.17},{"date":"2026-01-02","open":3881,"high":3881,"low":3803,"close":3803,"volume":10101,"rsi_14":50.36,"sma_20":39362.5,"sma_60":38480.83,"sma_120":38932.92},{"date":"2026-01-05","open":3803,"high":3827,"low":3730,"close":3749,"volume":18292,"rsi_14":47.59,"sma_20":39352.5,"sma_60":38500.0,"sma_120":38910.42},{"date":"2026-01-06","open":3749,"high":3749,"low":3671,"close":3691,"volume":22975,"rsi_14":38.03,"sma_20":39305.0,"sma_60":38512.5,"sma_120":38883.75},{"date":"2026-01-07","open":3691,"high":3710,"low":3598,"close":3652,"volume":23325,"rsi_14":35.57,"sma_20":39237.5,"sma_60":38537.5,"sma_120":38852.92},{"date":"2026-01-08","open":3632,"high":3632,"low":3534,"close":3534,"volume":28989,"rsi_14":32.32,"sma_20":39112.5,"sma_60":38535.83,"sma_120":38810.83},{"date":"2026-01-09","open":3505,"high":3559,"low":3500,"close":3544,"volume":10080,"rsi_14":26.0,"sma_20":38980.0,"sma_60":38524.17,"sma_120":38765.42},{"date":"2026-01-12","open":3573,"high":3593,"low":3539,"close":3578,"volume":14318,"rsi_14":23.97,"sma_20":38867.5,"sma_60":38517.5,"sma_120":38726.25},{"date":"2026-01-13","open":3593,"high":3764,"low":3578,"close":3749,"volume":31612,"rsi_14":39.77,"sma_20":38850.0,"sma_60":38527.5,"sma_120":38705.83},{"date":"2026-01-14","open":3744,"high":3788,"low":3661,"close":3710,"volume":13806,"rsi_14":38.46,"sma_20":38775.0,"sma_60":38518.33,"sma_120":38685.42},{"date":"2026-01-15","open":3720,"high":4286,"low":3720,"close":3949,"volume":511377,"rsi_14":55.09,"sma_20":38820.0,"sma_60":38550.83,"sma_120":38679.17},{"date":"2026-01-16","open":3949,"high":3998,"low":3793,"close":3798,"volume":59550,"rsi_14":46.22,"sma_20":38810.0,"sma_60":38560.83,"sma_120":38651.67},{"date":"2026-01-19","open":3857,"high":4042,"low":3857,"close":4037,"volume":108166,"rsi_14":55.25,"sma_20":38805.0,"sma_60":38569.17,"sma_120":38643.33},{"date":"2026-01-20","open":4037,"high":4086,"low":3979,"close":4018,"volume":43562,"rsi_14":55.25,"sma_20":38852.5,"sma_60":38586.67,"sma_120":38614.58},{"date":"2026-01-21","open":4023,"high":4154,"low":3862,"close":3915,"volume":77153,"rsi_14":54.41,"sma_20":38852.5,"sma_60":38594.17,"sma_120":38582.08},{"date":"2026-01-22","open":3915,"high":4042,"low":3915,"close":3993,"volume":45732,"rsi_14":59.4,"sma_20":38930.0,"sma_60":38619.17,"sma_120":38553.75},{"date":"2026-01-23","open":4008,"high":4130,"low":3964,"close":3988,"volume":42236,"rsi_14":61.96,"sma_20":38982.5,"sma_60":38643.33,"sma_120":38531.67},{"date":"2026-01-26","open":3993,"high":4042,"low":3974,"close":4037,"volume":31407,"rsi_14":65.37,"sma_20":39092.5,"sma_60":38687.5,"sma_120":38512.92},{"date":"2026-01-27","open":4032,"high":4091,"low":3959,"close":4052,"volume":41106,"rsi_14":72.46,"sma_20":39167.5,"sma_60":38735.83,"sma_120":38497.5},{"date":"2026-01-28","open":4086,"high":4184,"low":4052,"close":4159,"volume":71960,"rsi_14":74.61,"sma_20":39307.5,"sma_60":38800.0,"sma_120":38502.08},{"date":"2026-01-29","open":4174,"high":4174,"low":3979,"close":4047,"volume":46931,"rsi_14":67.65,"sma_20":39432.5,"sma_60":38845.0,"sma_120":38512.92},{"date":"2026-01-30","open":4047,"high":4047,"low":3974,"close":3979,"volume":544620,"rsi_14":59.36,"sma_20":39550.0,"sma_60":38893.33,"sma_120":38518.75},{"date":"2026-02-02","open":3959,"high":4018,"low":3813,"close":3886,"volume":377350,"rsi_14":56.87,"sma_20":39650.0,"sma_60":38927.5,"sma_120":38516.25},{"date":"2026-02-03","open":4228,"high":4325,"low":4067,"close":4184,"volume":1218050,"rsi_14":58.76,"sma_20":39922.5,"sma_60":39014.17,"sma_120":38535.42},{"date":"2026-02-04","open":4179,"high":4237,"low":4145,"close":4150,"volume":344880,"rsi_14":64.4,"sma_20":40237.5,"sma_60":39074.17,"sma_120":38558.33},{"date":"2026-02-05","open":4193,"high":4242,"low":4110,"close":4120,"volume":337720,"rsi_14":62.89,"sma_20":40532.5,"sma_60":39142.5,"sma_120":38579.17},{"date":"2026-02-06","open":4115,"high":4115,"low":3910,"close":4062,"volume":288700,"rsi_14":51.14,"sma_20":40780.0,"sma_60":39204.17,"sma_120":38587.92},{"date":"2026-02-09","open":4086,"high":4101,"low":4052,"close":4071,"volume":168990,"rsi_14":52.53,"sma_20":40945.0,"sma_60":39256.67,"sma_120":38604.17},{"date":"2026-02-10","open":4071,"high":4115,"low":4042,"close":4071,"volume":121560,"rsi_14":58.16,"sma_20":41130.0,"sma_60":39307.5,"sma_120":38621.67},{"date":"2026-02-11","open":4081,"high":4154,"low":4067,"close":4150,"volume":201280,"rsi_14":58.16,"sma_20":41232.5,"sma_60":39378.33,"sma_120":38647.5},{"date":"2026-02-12","open":4150,"high":4247,"low":4120,"close":4233,"volume":407640,"rsi_14":61.79,"sma_20":41455.0,"sma_60":39476.67,"sma_120":38686.25},{"date":"2026-02-13","open":4233,"high":4296,"low":4169,"close":4223,"volume":390500,"rsi_14":59.31,"sma_20":41672.5,"sma_60":39580.83,"sma_120":38727.5},{"date":"2026-02-19","open":4237,"high":4320,"low":4237,"close":4252,"volume":278060,"rsi_14":59.9,"sma_20":41782.5,"sma_60":39693.33,"sma_120":38775.42},{"date":"2026-02-20","open":4252,"high":4540,"low":4223,"close":4482,"volume":893540,"rsi_14":64.22,"sma_20":42020.0,"sma_60":39837.5,"sma_120":38842.92},{"date":"2026-02-23","open":4491,"high":5595,"low":4340,"close":4730,"volume":9156330,"rsi_14":76.92,"sma_20":42437.5,"sma_60":40021.67,"sma_120":38930.42},{"date":"2026-02-24","open":4647,"high":4804,"low":4589,"close":4667,"volume":1167000,"rsi_14":77.22,"sma_20":42782.5,"sma_60":40205.0,"sma_120":39012.08},{"date":"2026-02-25","open":4682,"high":4765,"low":4594,"close":4652,"volume":763890,"rsi_14":82.3,"sma_20":43122.5,"sma_60":40383.33,"sma_120":39091.25},{"date":"2026-02-26","open":4657,"high":4696,"low":4604,"close":4647,"volume":509350,"rsi_14":75.96,"sma_20":43435.0,"sma_60":40569.17,"sma_120":39178.33},{"date":"2026-02-27","open":4594,"high":5448,"low":4472,"close":4667,"volume":8825860,"rsi_14":79.44,"sma_20":43750.0,"sma_60":40717.5,"sma_120":39252.5},{"date":"2026-03-03","open":4545,"high":4721,"low":4491,"close":4501,"volume":1052300,"rsi_14":68.75,"sma_20":43925.0,"sma_60":40846.67,"sma_120":39323.33},{"date":"2026-03-04","open":4394,"high":4418,"low":3920,"close":3959,"volume":931770,"rsi_14":46.58,"sma_20":43880.0,"sma_60":40888.33,"sma_120":39358.33},{"date":"2026-03-05","open":4198,"high":4394,"low":4154,"close":4364,"volume":533070,"rsi_14":57.73,"sma_20":44077.5,"sma_60":40988.33,"sma_120":39427.08},{"date":"2026-03-06","open":4276,"high":4516,"low":4257,"close":4442,"volume":339000,"rsi_14":59.41,"sma_20":44362.5,"sma_60":41103.33,"sma_120":39499.17},{"date":"2026-03-09","open":4203,"high":4311,"low":4179,"close":4218,"volume":325490,"rsi_14":51.61,"sma_20":44380.0,"sma_60":41177.5,"sma_120":39550.0},{"date":"2026-03-10","open":4311,"high":4374,"low":4257,"close":4330,"volume":175720,"rsi_14":52.27,"sma_20":44472.5,"sma_60":41270.83,"sma_120":39608.33},{"date":"2026-03-11","open":4394,"high":4496,"low":4350,"close":4413,"volume":269320,"rsi_14":54.29,"sma_20":44622.5,"sma_60":41379.17,"sma_120":39672.92},{"date":"2026-03-12","open":4413,"high":4540,"low":4403,"close":4491,"volume":236970,"rsi_14":55.27,"sma_20":44842.5,"sma_60":41496.67,"sma_120":39743.33},{"date":"2026-03-13","open":4467,"high":4584,"low":4389,"close":4482,"volume":244500,"rsi_14":50.0,"sma_20":45052.5,"sma_60":41613.33,"sma_120":39809.17},{"date":"2026-03-16","open":4521,"high":4521,"low":4355,"close":4359,"volume":288480,"rsi_14":40.36,"sma_20":45200.0,"sma_60":41701.67,"sma_120":39868.75},{"date":"2026-03-17","open":4394,"high":4457,"low":4369,"close":4413,"volume":109050,"rsi_14":43.37,"sma_20":45335.0,"sma_60":41806.67,"sma_120":39921.25},{"date":"2026-03-18","open":4472,"high":4472,"low":4374,"close":4394,"volume":259710,"rsi_14":43.26,"sma_20":45417.5,"sma_60":41897.5,"sma_120":39975.83},{"date":"2026-03-19","open":4394,"high":4394,"low":4296,"close":4335,"volume":125920,"rsi_14":42.08,"sma_20":45475.0,"sma_60":41985.83,"sma_120":40029.17},{"date":"2026-03-20","open":4335,"high":4491,"low":4335,"close":4467,"volume":198030,"rsi_14":45.2,"sma_20":45585.0,"sma_60":42083.33,"sma_120":40096.25},{"date":"2026-03-23","open":4447,"high":4447,"low":4276,"close":4296,"volume":264020,"rsi_14":45.09,"sma_20":45490.0,"sma_60":42142.5,"sma_120":40146.25},{"date":"2026-03-24","open":4418,"high":4433,"low":4276,"close":4359,"volume":137360,"rsi_14":62.42,"sma_20":45300.0,"sma_60":42216.67,"sma_120":40203.33},{"date":"2026-03-25","open":4369,"high":4491,"low":4369,"close":4482,"volume":231500,"rsi_14":54.41,"sma_20":45205.0,"sma_60":42313.33,"sma_120":40275.42},{"date":"2026-03-26","open":4482,"high":4584,"low":4447,"close":4482,"volume":392940,"rsi_14":51.56,"sma_20":45117.5,"sma_60":42422.5,"sma_120":40348.75},{"date":"2026-03-27","open":4477,"high":4511,"low":4403,"close":4482,"volume":281810,"rsi_14":62.86,"sma_20":45032.5,"sma_60":42524.17,"sma_120":40422.92},{"date":"2026-03-30","open":4525,"high":4525,"low":4365,"close":4510,"volume":156280,"rsi_14":53.69,"sma_20":44897.5,"sma_60":42623.33,"sma_120":40487.5},{"date":"2026-03-31","open":4525,"high":4595,"low":4465,"close":4500,"volume":204160,"rsi_14":48.94,"sma_20":44842.5,"sma_60":42706.67,"sma_120":40555.42},{"date":"2026-04-01","open":4560,"high":4660,"low":4560,"close":4655,"volume":260320,"rsi_14":52.71,"sma_20":45142.5,"sma_60":42819.17,"sma_120":40634.17},{"date":"2026-04-02","open":4700,"high":4710,"low":4565,"close":4600,"volume":321750,"rsi_14":50.47,"sma_20":45207.5,"sma_60":42936.67,"sma_120":40708.75},{"date":"2026-04-03","open":4750,"high":4840,"low":4705,"close":4770,"volume":661180,"rsi_14":63.8,"sma_20":45317.5,"sma_60":43091.67,"sma_120":40795.83},{"date":"2026-04-06","open":4865,"high":4865,"low":4750,"close":4830,"volume":309410,"rsi_14":63.96,"sma_20":45572.5,"sma_60":43266.67,"sma_120":40889.58},{"date":"2026-04-07","open":4850,"high":4960,"low":4745,"close":4800,"volume":722060,"rsi_14":63.39,"sma_20":45755.0,"sma_60":43443.33,"sma_120":40990.42},{"date":"2026-04-08","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":66.98,"sma_20":45895.0,"sma_60":43640.0,"sma_120":41087.92},{"date":"2026-04-09","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":62.16,"sma_20":45995.0,"sma_60":43835.0,"sma_120":41179.58},{"date":"2026-04-10","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":76.67,"sma_20":46100.0,"sma_60":44024.17,"sma_120":41270.83},{"date":"2026-04-13","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":74.45,"sma_20":46267.5,"sma_60":44184.17,"sma_120":41355.83},{"date":"2026-04-14","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":68.75,"sma_20":46407.5,"sma_60":44350.83,"sma_120":41434.58},{"date":"2026-04-15","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":68.75,"sma_20":46557.5,"sma_60":44476.67,"sma_120":41513.75},{"date":"2026-04-16","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":68.75,"sma_20":46737.5,"sma_60":44628.33,"sma_120":41594.58},{"date":"2026-04-17","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":80.21,"sma_20":46850.0,"sma_60":44739.17,"sma_120":41662.5},{"date":"2026-04-20","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":81.91,"sma_20":47050.0,"sma_60":44853.33,"sma_120":41730.0},{"date":"2026-04-21","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":73.02,"sma_20":47217.5,"sma_60":44985.0,"sma_120":41795.83},{"date":"2026-04-22","open":4800,"high":4800,"low":4800,"close":4800,"volume":0,"rsi_14":88.46,"sma_20":47322.5,"sma_60":44383.33,"sma_120":41505.42},{"date":"2026-04-23","open":5650,"high":5660,"low":5090,"close":5090,"volume":2691418,"rsi_14":2.0,"sma_20":43122.0,"sma_60":43787.33,"sma_120":41219.5},{"date":"2026-04-24","open":5190,"high":5700,"low":4930,"close":5410,"volume":2619721,"rsi_14":1.38,"sma_20":41097.5,"sma_60":43188.33,"sma_120":40936.25},{"date":"2026-04-27","open":5560,"high":7030,"low":5460,"close":7030,"volume":9218550,"rsi_14":4.91,"sma_20":39194.0,"sma_60":42613.83,"sma_120":40672.33},{"date":"2026-04-28","open":7320,"high":9130,"low":7320,"close":9130,"volume":16475098,"rsi_14":9.11,"sma_20":37400.5,"sma_60":42056.0,"sma_120":40426.75},{"date":"2026-04-29","open":9330,"high":10500,"low":8750,"close":9010,"volume":17852272,"rsi_14":9.09,"sma_20":35523.5,"sma_60":41515.33,"sma_120":40180.17},{"date":"2026-04-30","open":9010,"high":9030,"low":8110,"close":8390,"volume":4841334,"rsi_14":8.97,"sma_20":12043.0,"sma_60":16925.5,"sma_120":17191.04},{"date":"2026-05-04","open":8410,"high":8850,"low":8030,"close":8110,"volume":3880913,"rsi_14":80.93,"sma_20":5730.0,"sma_60":4899.33,"sma_120":21299.71},{"date":"2026-05-06","open":8300,"high":8300,"low":7530,"close":7780,"volume":2564260,"rsi_14":76.23,"sma_20":5877.5,"sma_60":4957.58,"sma_120":21049.96},{"date":"2026-05-07","open":7780,"high":9490,"low":7420,"close":8110,"volume":20318481,"rsi_14":77.54,"sma_20":6043.0,"sma_60":5021.92,"sma_120":20803.79},{"date":"2026-05-08","open":8380,"high":9000,"low":7900,"close":8270,"volume":6650339,"rsi_14":78.12,"sma_20":6216.5,"sma_60":5089.42,"sma_120":20555.21},{"date":"2026-05-11","open":8280,"high":8410,"low":7650,"close":7730,"volume":1920881,"rsi_14":71.83,"sma_20":6363.0,"sma_60":5148.92,"sma_120":20303.79},{"date":"2026-05-12","open":7730,"high":7770,"low":7070,"close":7200,"volume":1868153,"rsi_14":66.57,"sma_20":6483.0,"sma_60":5199.42,"sma_120":20042.54},{"date":"2026-05-13","open":7120,"high":8030,"low":7050,"close":7260,"volume":4162677,"rsi_14":66.85,"sma_20":6606.0,"sma_60":5250.92,"sma_120":19780.96},{"date":"2026-05-14","open":7260,"high":7940,"low":7100,"close":7360,"volume":2437620,"rsi_14":67.3,"sma_20":6734.0,"sma_60":5302.75,"sma_120":19523.54},{"date":"2026-05-15","open":7450,"high":7670,"low":6910,"close":7020,"volume":1578789,"rsi_14":62.95,"sma_20":6845.0,"sma_60":5347.5,"sma_120":19269.96},{"date":"2026-05-18","open":6950,"high":6970,"low":6500,"close":6740,"volume":737202,"rsi_14":58.97,"sma_20":6942.0,"sma_60":5387.75,"sma_120":19017.79},{"date":"2026-05-19","open":6710,"high":6760,"low":6350,"close":6490,"volume":729641,"rsi_14":45.53,"sma_20":7026.5,"sma_60":5423.33,"sma_120":18765.21},{"date":"2026-05-20","open":6460,"high":6490,"low":6000,"close":6130,"volume":1019921,"rsi_14":15.12,"sma_20":7093.0,"sma_60":5449.0,"sma_120":18505.88},{"date":"2026-05-21","open":6300,"high":6610,"low":6270,"close":6460,"volume":442058,"rsi_14":21.73,"sma_20":7176.0,"sma_60":5475.92,"sma_120":18248.04},{"date":"2026-05-22","open":6600,"high":6820,"low":6590,"close":6780,"volume":427990,"rsi_14":30.88,"sma_20":7275.0,"sma_60":5509.25,"sma_120":17997.88},{"date":"2026-05-26","open":6870,"high":6930,"low":6400,"close":6550,"volume":565847,"rsi_14":31.25,"sma_20":7348.0,"sma_60":5539.0,"sma_120":17744.54},{"date":"2026-05-27","open":6580,"high":6690,"low":6190,"close":6260,"volume":568584,"rsi_14":31.55,"sma_20":7390.5,"sma_60":5564.0,"sma_120":17481.71},{"date":"2026-05-28","open":6350,"high":6350,"low":5850,"close":6040,"volume":550481,"rsi_14":24.19,"sma_20":7341.0,"sma_60":5585.0,"sma_120":17219.12},{"date":"2026-05-29","open":6090,"high":6090,"low":5770,"close":5940,"volume":583615,"rsi_14":20.51,"sma_20":7181.5,"sma_60":5607.17,"sma_120":16949.04},{"date":"2026-06-01","open":5870,"high":6010,"low":5640,"close":5780,"volume":744965,"rsi_14":22.69,"sma_20":7020.0,"sma_60":5635.92,"sma_120":16680.12},{"date":"2026-06-02","open":5760,"high":5760,"low":5500,"close":5640,"volume":495592,"rsi_14":25.47,"sma_20":6882.5,"sma_60":5655.42,"sma_120":16404.62},{"date":"2026-06-04","open":5640,"high":5640,"low":5410,"close":5560,"volume":380539,"rsi_14":23.44,"sma_20":6755.0,"sma_60":5672.25,"sma_120":16129.29},{"date":"2026-06-05","open":5560,"high":5560,"low":5240,"close":5430,"volume":329893,"rsi_14":20.12,"sma_20":6637.5,"sma_60":5690.75,"sma_120":15851.62},{"date":"2026-06-08","open":5020,"high":5100,"low":4815,"close":5070,"volume":531156,"rsi_14":20.0,"sma_20":6485.5,"sma_60":5701.33,"sma_120":15570.96},{"date":"2026-06-09","open":5090,"high":5300,"low":5010,"close":5120,"volume":338342,"rsi_14":23.18,"sma_20":6328.0,"sma_60":5711.33,"sma_120":15291.12},{"date":"2026-06-10","open":5070,"high":5360,"low":4985,"close":5160,"volume":390187,"rsi_14":26.33,"sma_20":6199.5,"sma_60":5720.67,"sma_120":15009.54},{"date":"2026-06-11","open":5010,"high":5210,"low":4920,"close":5190,"volume":195986,"rsi_14":31.05,"sma_20":6099.0,"sma_60":5730.67,"sma_120":14728.62},{"date":"2026-06-12","open":5350,"high":5720,"low":5350,"close":5610,"volume":467547,"rsi_14":33.46,"sma_20":6016.5,"sma_60":5749.75,"sma_120":14452.46},{"date":"2026-06-15","open":5760,"high":5850,"low":5510,"close":5670,"volume":454478,"rsi_14":25.97,"sma_20":5932.0,"sma_60":5768.92,"sma_120":14170.54},{"date":"2026-06-16","open":5680,"high":5720,"low":5520,"close":5610,"volume":264696,"rsi_14":28.04,"sma_20":5861.5,"sma_60":5787.42,"sma_120":13887.71},{"date":"2026-06-17","open":5760,"high":7090,"low":5760,"close":6580,"volume":16709573,"rsi_14":78.89,"sma_20":5603.0,"sma_60":5930.58,"sma_120":11898.88},{"date":"2026-06-18","open":6480,"high":6630,"low":5930,"close":5950,"volume":4293377,"rsi_14":48.61,"sma_20":5826.5,"sma_60":5846.0,"sma_120":13333.79},{"date":"2026-06-19","open":5830,"high":5910,"low":5330,"close":5500,"volume":1494956,"rsi_14":43.85,"sma_20":5795.0,"sma_60":5864.33,"sma_120":13042.54},{"date":"2026-06-22","open":5310,"high":5700,"low":5100,"close":5280,"volume":1751048,"rsi_14":43.13,"sma_20":5736.0,"sma_60":5877.92,"sma_120":12751.54},{"date":"2026-06-23","open":5230,"high":6390,"low":5100,"close":5210,"volume":15737048,"rsi_14":43.98,"sma_20":5657.5,"sma_60":5888.25,"sma_120":12460.79},{"date":"2026-06-24","open":5180,"high":5650,"low":5150,"close":5290,"volume":2322746,"rsi_14":46.22,"sma_20":5594.5,"sma_60":5899.92,"sma_120":12176.96},{"date":"2026-06-25","open":5280,"high":5420,"low":5090,"close":5100,"volume":916532,"rsi_14":45.45,"sma_20":5536.5,"sma_60":5908.42,"sma_120":11887.79},{"date":"2026-06-26","open":5080,"high":5200,"low":4870,"close":4995,"volume":738114,"rsi_14":48.89,"sma_20":5484.25,"sma_60":5916.5,"sma_120":11603.17},{"date":"2026-06-29","open":4855,"high":5270,"low":4855,"close":5240,"volume":538815,"rsi_14":51.68,"sma_20":5449.25,"sma_60":5928.83,"sma_120":11313.5},{"date":"2026-06-30","open":5220,"high":5300,"low":5000,"close":5150,"volume":371847,"rsi_14":49.86,"sma_20":5417.75,"sma_60":5937.08,"sma_120":11024.75},{"date":"2026-07-01","open":5150,"high":5240,"low":5010,"close":5150,"volume":311510,"rsi_14":49.44,"sma_20":5393.25,"sma_60":5946.25,"sma_120":10743.08},{"date":"2026-07-02","open":5000,"high":5100,"low":4890,"close":5050,"volume":336107,"rsi_14":41.44,"sma_20":5367.75,"sma_60":5950.92,"sma_120":10465.17},{"date":"2026-07-03","open":5060,"high":5080,"low":4750,"close":5030,"volume":387424,"rsi_14":40.09,"sma_20":5347.75,"sma_60":5954.25,"sma_120":10192.08},{"date":"2026-07-06","open":5050,"high":5080,"low":4880,"close":4950,"volume":276334,"rsi_14":39.85,"sma_20":5341.75,"sma_60":5956.75,"sma_120":9921.67},{"date":"2026-07-07","open":4945,"high":5050,"low":4815,"close":4950,"volume":299489,"rsi_14":14.25,"sma_20":5333.25,"sma_60":5959.25,"sma_120":9661.25},{"date":"2026-07-08","open":4925,"high":4925,"low":4600,"close":4690,"volume":431044,"rsi_14":17.02,"sma_20":5309.75,"sma_60":5957.42,"sma_120":9397.83},{"date":"2026-07-09","open":4530,"high":4810,"low":4530,"close":4685,"volume":219939,"rsi_14":22.18,"sma_20":5284.5,"sma_60":5955.5,"sma_120":9131.46},{"date":"2026-07-10","open":4690,"high":4920,"low":4690,"close":4760,"volume":312368,"rsi_14":30.3,"sma_20":5242.0,"sma_60":5954.83,"sma_120":8851.12},{"date":"2026-07-13","open":4760,"high":4890,"low":4500,"close":4590,"volume":238397,"rsi_14":28.17,"sma_20":5188.0,"sma_60":5951.33,"sma_120":8572.71},{"date":"2026-07-14","open":4510,"high":4600,"low":4350,"close":4475,"volume":318041,"rsi_14":21.99,"sma_20":5131.25,"sma_60":5945.92,"sma_120":8272.92},{"date":"2026-07-15","open":4510,"high":4675,"low":4510,"close":4605,"volume":184943,"rsi_14":32.26,"sma_20":5032.5,"sma_60":5942.67,"sma_120":7987.12},{"date":"2026-07-16","open":4585,"high":4690,"low":4540,"close":4605,"volume":156266,"rsi_14":34.88,"sma_20":4965.25,"sma_60":5939.42,"sma_120":7680.92},{"date":"2026-07-20","open":4490,"high":4595,"low":4270,"close":4375,"volume":179965,"rsi_14":16.08,"sma_20":4909.0,"sma_60":5932.33,"sma_120":7374.46},{"date":"2026-07-21","open":4355,"high":4400,"low":4230,"close":4365,"volume":224249,"rsi_14":17.15,"sma_20":4863.25,"sma_60":5925.08,"sma_120":7076.67},{"date":"2026-07-22","open":4370,"high":4530,"low":4315,"close":4350,"volume":200308,"rsi_14":16.94,"sma_20":4820.25,"sma_60":5917.58,"sma_120":6772.08},{"date":"2026-07-23","open":4360,"high":4795,"low":4360,"close":4585,"volume":224343,"rsi_14":32.71,"sma_20":4785.0,"sma_60":5909.17,"sma_120":6469.88},{"date":"2026-07-24","open":4580,"high":4600,"low":4345,"close":4350,"volume":250388,"rsi_14":28.21,"sma_20":4747.5,"sma_60":5891.5,"sma_120":6161.54},{"date":"2026-07-27","open":4380,"high":4540,"low":4300,"close":4400,"volume":194733,"rsi_14":32.03,"sma_20":4717.75,"sma_60":5847.67,"sma_120":5852.38},{"date":"2026-07-28","open":4210,"high":4305,"low":4010,"close":4070,"volume":293659,"rsi_14":26.34,"sma_20":4659.25,"sma_60":5763.33,"sma_120":5531.29},{"date":"2026-07-29","open":4075,"high":4190,"low":3785,"close":3975,"volume":372670,"rsi_14":28.91,"sma_20":4600.5,"sma_60":5679.42,"sma_120":5219.0},{"date":"2026-07-30","open":3600,"high":4200,"low":3600,"close":3975,"volume":363700,"rsi_14":28.99,"sma_20":4541.75,"sma_60":5605.83,"sma_120":5218.17},{"date":"2026-07-31","open":4075,"high":4285,"low":4060,"close":4275,"volume":310465,"rsi_14":37.34,"sma_20":4503.0,"sma_60":5541.92,"sma_120":5220.62},{"date":"2026-08-03","open":4260,"high":4345,"low":4100,"close":4265,"volume":173046,"rsi_14":40.74,"sma_20":4464.75,"sma_60":5483.33,"sma_120":5220.46},{"date":"2026-08-04","open":4265,"high":4550,"low":4265,"close":4480,"volume":353201,"rsi_14":50.13,"sma_20":4441.25,"sma_60":5422.83,"sma_120":5222.38},{"date":"2026-08-05","open":4550,"high":4675,"low":4550,"close":4645,"volume":187521,"rsi_14":51.06,"sma_20":4426.0,"sma_60":5362.42,"sma_120":5225.92},{"date":"2026-08-06","open":4600,"high":4690,"low":4570,"close":4615,"volume":128562,"rsi_14":50.26,"sma_20":4422.25,"sma_60":5310.5,"sma_120":5229.71},{"date":"2026-08-07","open":4665,"high":5130,"low":4395,"close":4555,"volume":3332140,"rsi_14":55.14,"sma_20":4415.75,"sma_60":5266.42,"sma_120":5232.92},{"date":"2026-08-10","open":4565,"high":4775,"low":4520,"close":4755,"volume":537130,"rsi_14":60.05,"sma_20":4415.5,"sma_60":5224.67,"sma_120":5237.79},{"date":"2026-08-11","open":4710,"high":4895,"low":4705,"close":4805,"volume":267426,"rsi_14":61.52,"sma_20":4426.25,"sma_60":5182.08,"sma_120":5242.42},{"date":"2026-08-12","open":4810,"high":4870,"low":4700,"close":4750,"volume":194946,"rsi_14":54.6,"sma_20":4440.0,"sma_60":5144.25,"sma_120":5245.88},{"date":"2026-08-13","open":4795,"high":4810,"low":4665,"close":4730,"volume":178076,"rsi_14":62.03,"sma_20":4446.25,"sma_60":5110.75,"sma_120":5249.25},{"date":"2026-08-14","open":4800,"high":4835,"low":4590,"close":4710,"volume":332959,"rsi_14":60.0,"sma_20":4451.5,"sma_60":5081.08,"sma_120":5252.21},{"date":"2026-08-18","open":4640,"high":4710,"low":4585,"close":4685,"volume":243045,"rsi_14":74.7,"sma_20":4467.0,"sma_60":5057.0,"sma_120":5253.0},{"date":"2026-08-19","open":4600,"high":4645,"low":4470,"close":4570,"volume":164470,"rsi_14":73.52,"sma_20":4477.25,"sma_60":5025.5,"sma_120":5250.71},{"date":"2026-08-20","open":4585,"high":4680,"low":4585,"close":4640,"volume":203762,"rsi_14":74.91,"sma_20":4491.75,"sma_60":4989.83,"sma_120":5249.54},{"date":"2026-08-21","open":4630,"high":4630,"low":4395,"close":4480,"volume":190583,"rsi_14":58.58,"sma_20":4486.5,"sma_60":4955.33,"sma_120":5247.17},{"date":"2026-08-24","open":4490,"high":4650,"low":4470,"close":4600,"volume":146631,"rsi_14":62.84,"sma_20":4499.0,"sma_60":4927.67,"sma_120":5245.83},{"date":"2026-08-25","open":4520,"high":4815,"low":4480,"close":4710,"volume":209178,"rsi_14":59.58,"sma_20":4514.5,"sma_60":4905.5,"sma_120":5245.25},{"date":"2026-08-26","open":4710,"high":4780,"low":4620,"close":4755,"volume":191914,"rsi_14":55.09,"sma_20":4548.75,"sma_60":4885.75,"sma_120":5246.46},{"date":"2026-08-27","open":4755,"high":4945,"low":4720,"close":4760,"volume":267487,"rsi_14":56.87,"sma_20":4588.0,"sma_60":4868.75,"sma_120":5252.33},{"date":"2026-08-28","open":4720,"high":4850,"low":4700,"close":4840,"volume":124392,"rsi_14":63.26,"sma_20":4631.25,"sma_60":4855.42,"sma_120":5255.42},{"date":"2026-08-31","open":4830,"high":4830,"low":4655,"close":4735,"volume":98038,"rsi_14":48.98,"sma_20":4654.25,"sma_60":4841.67,"sma_120":5256.96},{"date":"2026-09-01","open":4680,"high":4840,"low":4680,"close":4745,"volume":125113,"rsi_14":46.81,"sma_20":4678.25,"sma_60":4830.25,"sma_120":5260.5},{"date":"2026-09-02","open":4690,"high":4690,"low":4500,"close":4530,"volume":272987,"rsi_14":40.0,"sma_20":4680.75,"sma_60":4821.25,"sma_120":5261.29},{"date":"2026-09-03","open":4680,"high":4940,"low":4385,"close":4635,"volume":998536,"rsi_14":45.99,"sma_20":4680.25,"sma_60":4813.17,"sma_120":5262.25},{"date":"2026-09-04","open":4650,"high":4700,"low":4615,"close":4660,"volume":171371,"rsi_14":47.9,"sma_20":4682.5,"sma_60":4804.83,"sma_120":5262.75},{"date":"2026-09-07","open":4680,"high":4785,"low":4620,"close":4755,"volume":186470,"rsi_14":52.78,"sma_20":4692.5,"sma_60":4797.58,"sma_120":5264.12},{"date":"2026-09-08","open":4775,"high":4870,"low":4710,"close":4725,"volume":265849,"rsi_14":56.6,"sma_20":4691.0,"sma_60":4782.83,"sma_120":5266.29},{"date":"2026-09-09","open":4725,"high":4900,"low":4715,"close":4800,"volume":235560,"rsi_14":56.78,"sma_20":4690.75,"sma_60":4768.33,"sma_120":5268.62},{"date":"2026-09-10","open":4800,"high":4900,"low":4715,"close":4860,"volume":304887,"rsi_14":67.59,"sma_20":4696.25,"sma_60":4755.83,"sma_120":5271.62},{"date":"2026-09-11","open":4740,"high":4900,"low":4740,"close":4865,"volume":254896,"rsi_14":63.73,"sma_20":4703.0,"sma_60":4727.25,"sma_120":5275.17},{"date":"2026-09-14","open":4835,"high":4860,"low":4635,"close":4700,"volume":161980,"rsi_14":49.51,"sma_20":4702.5,"sma_60":4706.42,"sma_120":5276.21},{"date":"2026-09-15","open":4715,"high":4865,"low":4645,"close":4770,"volume":124221,"rsi_14":50.72,"sma_20":4706.75,"sma_60":4694.25,"sma_120":5279.29},{"date":"2026-09-16","open":4730,"high":4785,"low":4640,"close":4700,"volume":88979,"rsi_14":47.3,"sma_20":4713.25,"sma_60":4684.58,"sma_120":5281.25},{"date":"2026-09-17","open":4660,"high":4790,"low":4650,"close":4740,"volume":93045,"rsi_14":45.33,"sma_20":4718.25,"sma_60":4676.75,"sma_120":5282.5},{"date":"2026-09-18","open":4750,"high":4835,"low":4735,"close":4800,"volume":98166,"rsi_14":53.17,"sma_20":4734.25,"sma_60":4668.58,"sma_120":5284.25},{"date":"2026-09-21","open":4810,"high":4815,"low":4630,"close":4705,"volume":112853,"rsi_14":48.2,"sma_20":4739.5,"sma_60":4662.0,"sma_120":5285.21},{"date":"2026-09-22","open":4710,"high":4745,"low":4620,"close":4625,"volume":157187,"rsi_14":54.87,"sma_20":4735.25,"sma_60":4655.83,"sma_120":5286.17},{"date":"2026-09-23","open":4650,"high":4685,"low":4505,"close":4560,"volume":152249,"rsi_14":45.99,"sma_20":4725.5,"sma_60":4644.5,"sma_120":5286.67},{"date":"2026-09-28","open":4560,"high":4685,"low":4530,"close":4580,"volume":119764,"rsi_14":45.7,"sma_20":4716.5,"sma_60":4635.0,"sma_120":5286.04},{"date":"2026-09-29","open":4620,"high":4620,"low":4435,"close":4500,"volume":143543,"rsi_14":36.07,"sma_20":4699.5,"sma_60":4624.17,"sma_120":5285.21},{"date":"2026-09-30","open":4560,"high":4850,"low":4550,"close":4650,"volume":413012,"rsi_14":46.38,"sma_20":4695.25,"sma_60":4617.5,"sma_120":5284.21},{"date":"2026-10-01","open":4960,"high":4960,"low":4495,"close":4595,"volume":645300,"rsi_14":39.9,"sma_20":4687.75,"sma_60":4610.25,"sma_120":5282.25},{"date":"2026-10-02","open":4600,"high":4655,"low":4520,"close":4600,"volume":271157,"rsi_14":36.46,"sma_20":4691.25,"sma_60":4604.42,"sma_120":5280.58},{"date":"2026-10-06","open":4600,"high":4720,"low":4570,"close":4660,"volume":270631,"rsi_14":39.9,"sma_20":4692.5,"sma_60":4599.58,"sma_120":5279.42},{"date":"2026-10-07","open":4610,"high":4640,"low":4470,"close":4505,"volume":230471,"rsi_14":40.3,"sma_20":4684.75,"sma_60":4596.5,"sma_120":5276.96},{"date":"2026-10-08","open":4465,"high":4510,"low":4210,"close":4395,"volume":143991,"rsi_14":32.06,"sma_20":4666.75,"sma_60":4591.67,"sma_120":5273.58},{"date":"2026-10-12","open":4305,"high":4475,"low":4250,"close":4255,"volume":131359,"rsi_14":30.04,"sma_20":4643.25,"sma_60":4583.25,"sma_120":5269.04},{"date":"2026-10-13","open":4205,"high":4275,"low":4100,"close":4230,"volume":148204,"rsi_14":26.82,"sma_20":4614.75,"sma_60":4577.25,"sma_120":5264.29},{"date":"2026-10-14","open":4270,"high":4440,"low":4190,"close":4245,"volume":202311,"rsi_14":23.7,"sma_20":4584.0,"sma_60":4573.42,"sma_120":5259.67},{"date":"2026-10-15","open":4150,"high":4150,"low":3910,"close":3995,"volume":365105,"rsi_14":20.66,"sma_20":4540.5,"sma_60":4563.25,"sma_120":5252.96},{"date":"2026-10-16","open":4050,"high":4255,"low":4050,"close":4220,"volume":114814,"rsi_14":35.06,"sma_20":4516.5,"sma_60":4556.83,"sma_120":5248.12},{"date":"2026-10-19","open":4125,"high":4400,"low":4100,"close":4380,"volume":165453,"rsi_14":43.79,"sma_20":4497.0,"sma_60":4556.92,"sma_120":5244.62},{"date":"2026-10-20","open":4375,"high":4435,"low":4170,"close":4205,"volume":120674,"rsi_14":38.32,"sma_20":4472.25,"sma_60":4554.25,"sma_120":5239.67},{"date":"2026-10-21","open":4205,"high":4480,"low":4180,"close":4235,"volume":181437,"rsi_14":41.48,"sma_20":4447.0,"sma_60":4552.33,"sma_120":5234.96},{"date":"2026-10-22","open":4180,"high":4235,"low":3915,"close":4140,"volume":117550,"rsi_14":33.0,"sma_20":4414.0,"sma_60":4544.92,"sma_120":5227.04},{"date":"2026-10-23","open":4069,"high":4144,"low":3946,"close":4055,"volume":234445,"rsi_14":32.35,"sma_20":4381.5,"sma_60":4540.0,"sma_120":5215.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.98,"pbr":0.83,"ttm_eps":null,"close":4278.5078},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.12,"pbr":0.72,"ttm_eps":null,"close":3750.0681},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.56,"pbr":0.5,"ttm_eps":null,"close":2679.2822},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.99,"pbr":0.69,"ttm_eps":null,"close":3661.3562},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.84,"pbr":0.72,"ttm_eps":null,"close":3846.8647},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.49,"pbr":0.67,"ttm_eps":null,"close":3617.4199},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.84,"pbr":0.72,"ttm_eps":null,"close":3885.9192},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.1,"pbr":0.83,"ttm_eps":null,"close":4500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.19,"pbr":0.93,"ttm_eps":null,"close":5150.0}],"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":"포스코스틸리온","phase":"above-fold","symbol_resolved":true}