{"status":"ok","report":{"price_analysis":{"current":2470.0,"change_1d":-0.2,"change_7d":-3.1,"change_30d":-4.3,"high_30d":2930.0,"low_30d":2425.0,"position_in_range":9.0,"support":2475.5,"resistance":2879.5},"summary":"KTis(058860)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 859.25억. 현재가 2,470원, 전일 대비 -0.2%, 30일 -4.3%. PER 2.3배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.63만, 기관 순매수 229.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.3배입니다. ROE 2.4%입니다. 시가총액 859.25억. 매출 6186.61억, 영업이익 230.17억.","grade":"C","comment":"PER 2.33배, ROE 2.38%","per":2.33,"pbr":0.35,"roe":2.38,"eps":1059.83,"revenue":618661090465.0,"operating_income":23016529462.0,"net_income":36884004564.0,"market_cap":85925483150,"profit_margin":5.96,"roa":1.28,"operating_margin":3.72,"gross_margin":null,"debt_ratio":0.8548945969627286,"total_assets":451983324716.0,"total_equity":243670624442.0,"total_debt":208312700274.0,"dividend_yield":4.94,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-18.03)가 시그널선(-7.97)을 하회합니다(데드크로스). SMA20 2547, SMA60 2542 — 혼조세입니다. 볼린저밴드 2444~2650 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.71428571428572,"macd":-18.029719317100444,"macd_signal":-7.974222879920608,"sma_20":2547.0,"sma_60":2542.25,"bb_upper":2649.781321260237,"bb_lower":2444.218678739763,"atr_14":69.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.63만, 기관 순매수 229.00. 30일 누적: 외국인 -23.81만, 기관 -1.11만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-26292.0,"institutional_flow":229.0,"data":[{"date":"2026-10-23","foreign_net":-10689.0,"institution_net":5.0,"retail_net":10684.0},{"date":"2026-10-22","foreign_net":-18169.0,"institution_net":38.0,"retail_net":18131.0},{"date":"2026-10-21","foreign_net":-10070.0,"institution_net":-139.0,"retail_net":10209.0},{"date":"2026-10-20","foreign_net":10108.0,"institution_net":193.0,"retail_net":-10301.0},{"date":"2026-10-19","foreign_net":2528.0,"institution_net":132.0,"retail_net":-2660.0},{"date":"2026-10-16","foreign_net":16880.0,"institution_net":381.0,"retail_net":-17261.0},{"date":"2026-10-15","foreign_net":-2384.0,"institution_net":542.0,"retail_net":1842.0},{"date":"2026-10-14","foreign_net":10702.0,"institution_net":-1055.0,"retail_net":-9647.0},{"date":"2026-10-13","foreign_net":16374.0,"institution_net":-3514.0,"retail_net":-12860.0},{"date":"2026-10-12","foreign_net":15184.0,"institution_net":1312.0,"retail_net":-16496.0},{"date":"2026-10-08","foreign_net":5516.0,"institution_net":-129.0,"retail_net":-5387.0},{"date":"2026-10-07","foreign_net":-1284.0,"institution_net":-145.0,"retail_net":1429.0},{"date":"2026-10-06","foreign_net":-10270.0,"institution_net":-8.0,"retail_net":10278.0},{"date":"2026-10-02","foreign_net":-21063.0,"institution_net":-36.0,"retail_net":21099.0},{"date":"2026-10-01","foreign_net":3434.0,"institution_net":-2.0,"retail_net":-3432.0},{"date":"2026-09-30","foreign_net":7653.0,"institution_net":-8024.0,"retail_net":371.0},{"date":"2026-09-29","foreign_net":31147.0,"institution_net":12.0,"retail_net":-31159.0},{"date":"2026-09-28","foreign_net":28628.0,"institution_net":1000.0,"retail_net":-29628.0},{"date":"2026-09-23","foreign_net":-204414.0,"institution_net":-1108.0,"retail_net":205522.0},{"date":"2026-09-22","foreign_net":598.0,"institution_net":-167.0,"retail_net":-431.0},{"date":"2026-09-21","foreign_net":-20355.0,"institution_net":-15.0,"retail_net":20370.0},{"date":"2026-09-18","foreign_net":-3423.0,"institution_net":-20.0,"retail_net":3443.0},{"date":"2026-09-17","foreign_net":-7719.0,"institution_net":6.0,"retail_net":7713.0},{"date":"2026-09-16","foreign_net":-6457.0,"institution_net":-1720.0,"retail_net":8177.0},{"date":"2026-09-15","foreign_net":-16724.0,"institution_net":20.0,"retail_net":16704.0},{"date":"2026-09-14","foreign_net":-3854.0,"institution_net":78.0,"retail_net":3776.0},{"date":"2026-09-11","foreign_net":-8579.0,"institution_net":1.0,"retail_net":8578.0},{"date":"2026-09-10","foreign_net":-9301.0,"institution_net":439.0,"retail_net":8862.0},{"date":"2026-09-09","foreign_net":-23459.0,"institution_net":382.0,"retail_net":23077.0},{"date":"2026-09-08","foreign_net":-8664.0,"institution_net":406.0,"retail_net":8258.0}],"periods":{"d1":{"foreign_net":-10689.0,"institution_net":5.0,"retail_net":10684.0},"d3":{"foreign_net":-38928.0,"institution_net":-96.0,"retail_net":39024.0},"d7":{"foreign_net":-11796.0,"institution_net":1152.0,"retail_net":10644.0},"d14":{"foreign_net":3363.0,"institution_net":-2423.0,"retail_net":-940.0},"d30":{"foreign_net":-238126.0,"institution_net":-11135.0,"retail_net":249261.0}}},"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 2.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.3,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.6,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"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":66,"summary":"유동비율 1.9x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.85,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":19.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.3%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.85,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.33,"current_pbr":0.35,"per_5y_high":7.7,"per_5y_low":2.32,"per_5y_avg":4.94,"per_percentile":11.1,"pbr_5y_high":0.5,"pbr_5y_low":0.41,"pbr_5y_avg":0.46,"pbr_percentile":0.0,"per_5y_median":6.11,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":7.7,"pbr":0.49},{"quarter":"2024-Q3","per":7.12,"pbr":0.47},{"quarter":"2024-Q4","per":7.32,"pbr":0.48},{"quarter":"2025-Q1","per":6.18,"pbr":0.44},{"quarter":"2025-Q2","per":6.11,"pbr":0.5},{"quarter":"2025-Q3","per":2.6,"pbr":0.45},{"quarter":"2025-Q4","per":2.48,"pbr":0.44},{"quarter":"2026-Q1","per":2.62,"pbr":0.46},{"quarter":"2026-Q2","per":2.32,"pbr":0.41},{"quarter":"현재","per":2.33,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2493.677,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2466.2739,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2493.2588,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2316.5334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2698.6421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2698.6421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2593.5623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2460.0,"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":"Communication Services","industry":"TELECOM SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.7,"eps":323.97,"close":2493.68,"source":"reported"},{"date":"2024-07","per":7.4,"eps":323.97,"close":2397.77,"source":"reported"},{"date":"2024-08","per":7.27,"eps":323.97,"close":2356.66,"source":"reported"},{"date":"2024-09","per":7.12,"eps":346.51,"close":2466.27,"source":"reported"},{"date":"2024-10","per":6.99,"eps":346.51,"close":2420.6,"source":"reported"},{"date":"2024-11","per":7.08,"eps":346.51,"close":2452.57,"source":"reported"},{"date":"2024-12","per":7.32,"eps":340.83,"close":2493.26,"source":"reported"},{"date":"2025-01","per":7.68,"eps":340.83,"close":2617.44,"source":"reported"},{"date":"2025-02","per":7.58,"eps":340.83,"close":2584.01,"source":"reported"},{"date":"2025-03","per":6.18,"eps":374.76,"close":2316.53,"source":"reported"},{"date":"2025-04","per":6.51,"eps":374.76,"close":2440.72,"source":"reported"},{"date":"2025-05","per":7.42,"eps":374.76,"close":2779.84,"source":"reported"},{"date":"2025-06","per":6.11,"eps":441.32,"close":2698.64,"source":"reported"},{"date":"2025-07","per":6.14,"eps":441.32,"close":2708.19,"source":"reported"},{"date":"2025-08","per":6.28,"eps":441.32,"close":2770.29,"source":"reported"},{"date":"2025-09","per":2.6,"eps":1039.27,"close":2698.64,"source":"reported"},{"date":"2025-10","per":2.49,"eps":1039.27,"close":2584.01,"source":"reported"},{"date":"2025-11","per":2.51,"eps":1039.27,"close":2612.67,"source":"reported"},{"date":"2025-12","per":2.48,"eps":1044.64,"close":2593.56,"source":"reported"},{"date":"2026-01","per":2.54,"eps":1044.64,"close":2655.65,"source":"reported"},{"date":"2026-02","per":2.92,"eps":1044.64,"close":3050.0,"source":"reported"},{"date":"2026-03","per":2.62,"eps":1050.94,"close":2755.0,"source":"reported"},{"date":"2026-04","per":2.74,"eps":1050.94,"close":2875.0,"source":"reported"},{"date":"2026-05","per":2.54,"eps":1050.94,"close":2670.0,"source":"reported"},{"date":"2026-06","per":2.32,"eps":1059.83,"close":2460.0,"source":"reported"},{"date":"2026-07","per":2.36,"eps":1059.83,"close":2500.0,"source":"reported"},{"date":"2026-08","per":2.44,"eps":1059.83,"close":2590.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":1059.83,"close":2580.0,"source":"reported"},{"date":"2026-10","per":2.32,"eps":1059.83,"close":2460.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.83,"std":2.27,"upper_1sd":7.1,"lower_1sd":2.56,"current":2.32,"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":4.94,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.94,"summary":"배당수익률 4.94%","metrics":[{"name":"배당수익률","value":4.94,"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":"2.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:49.275554+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023763418443482825,"dividend_yield":null,"eps":166.38,"revenue":155355529996.0,"operating_income":7127065030.0,"net_income":5790447011.0,"market_cap":null,"profit_margin":0.037272229776108314,"operating_margin":0.04587583737884003,"roa":0.01281119610914491,"gross_margin":null,"total_equity":243670624442.0,"total_assets":451983324716.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.71,"pbr":0.36,"roe":0.02002759513540982,"dividend_yield":4.94,"eps":137.0,"revenue":154903554369.0,"operating_income":5218841939.0,"net_income":4767753102.0,"market_cap":98700000000.0,"profit_margin":0.03077884895166837,"operating_margin":0.033690911485272014,"roa":0.010630232098645517,"gross_margin":null,"total_equity":238059191319.0,"total_assets":448508843246.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009333053643847152,"dividend_yield":null,"eps":63.96,"revenue":152402006100.0,"operating_income":4070622493.0,"net_income":2225804451.0,"market_cap":null,"profit_margin":0.01460482383374611,"operating_margin":0.026709769754139738,"roa":0.0049481627197394676,"gross_margin":null,"total_equity":238486194973.0,"total_assets":449824425159.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.10106333538796668,"dividend_yield":null,"eps":692.49,"revenue":156000000000.0,"operating_income":6600000000.0,"net_income":24100000000.0,"market_cap":null,"profit_margin":0.1544871794871795,"operating_margin":0.04230769230769231,"roa":0.051784843887143765,"gross_margin":null,"total_equity":238569261468.0,"total_assets":465591927583.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025360382339469082,"dividend_yield":null,"eps":157.49,"revenue":140722303391.0,"operating_income":6588508260.0,"net_income":5481091470.0,"market_cap":null,"profit_margin":0.0389496997840539,"operating_margin":0.046819218426901996,"roa":0.011364518212046431,"gross_margin":null,"total_equity":216128108663.0,"total_assets":482298621704.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021776509453627645,"dividend_yield":null,"eps":130.7,"revenue":153298905704.0,"operating_income":6473349533.0,"net_income":4548697432.0,"market_cap":null,"profit_margin":0.029672080248132598,"operating_margin":0.0422269780940197,"roa":0.009811765337835315,"gross_margin":null,"total_equity":208880924727.0,"total_assets":463596231196.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00979874623704484,"dividend_yield":null,"eps":58.59,"revenue":150863518362.0,"operating_income":5032637839.0,"net_income":2039175387.0,"market_cap":null,"profit_margin":0.013516689847488233,"operating_margin":0.03335887889691188,"roa":0.00433929747507409,"gross_margin":null,"total_equity":208105745130.0,"total_assets":469932148859.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015763421804578293,"dividend_yield":null,"eps":94.54,"revenue":156153237121.0,"operating_income":4862074209.0,"net_income":3290188534.0,"market_cap":null,"profit_margin":0.02107025505625925,"operating_margin":0.031136557260304995,"roa":0.00690834553237675,"gross_margin":null,"total_equity":208722990147.0,"total_assets":476262879235.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015387163109941116,"dividend_yield":null,"eps":90.93,"revenue":151554388283.0,"operating_income":6833923266.0,"net_income":3164472454.0,"market_cap":null,"profit_margin":0.02088011102714445,"operating_margin":0.04509221635495571,"roa":0.006646032220686669,"gross_margin":null,"total_equity":205656652327.0,"total_assets":476144615151.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01657397552776497,"dividend_yield":null,"eps":96.77,"revenue":145328229018.0,"operating_income":4261951089.0,"net_income":3367774160.0,"market_cap":null,"profit_margin":0.023173571870767625,"operating_margin":0.029326381514441526,"roa":0.007051634514745882,"gross_margin":null,"total_equity":203196520615.0,"total_assets":477587735575.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010960265086293757,"dividend_yield":null,"eps":64.27,"revenue":160268069165.0,"operating_income":4332822868.0,"net_income":2236882211.0,"market_cap":null,"profit_margin":0.013957129593275835,"operating_margin":0.027034847868162997,"roa":0.004997400858968916,"gross_margin":null,"total_equity":204090155976.0,"total_assets":447609122047.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0106779568075313,"dividend_yield":null,"eps":72.0,"revenue":145480599148.0,"operating_income":3411551469.0,"net_income":2195961929.0,"market_cap":null,"profit_margin":0.015094534541791438,"operating_margin":0.023450215966799588,"roa":0.004889649128405566,"gross_margin":null,"total_equity":205653756480.0,"total_assets":449104193641.0}],"current_price":2470.0,"change_pct":-0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3715.0},{"date":"2016-10-25","close":3635.0},{"date":"2016-10-26","close":3640.0},{"date":"2016-10-27","close":3730.0},{"date":"2016-10-28","close":3640.0},{"date":"2016-10-31","close":3600.0},{"date":"2016-11-01","close":3715.0},{"date":"2016-11-02","close":3580.0},{"date":"2016-11-03","close":3670.0},{"date":"2016-11-04","close":3705.0},{"date":"2016-11-07","close":3820.0},{"date":"2016-11-08","close":3815.0},{"date":"2016-11-09","close":3700.0},{"date":"2016-11-10","close":3775.0},{"date":"2016-11-11","close":3815.0},{"date":"2016-11-14","close":3900.0},{"date":"2016-11-15","close":3930.0},{"date":"2016-11-16","close":3850.0},{"date":"2016-11-17","close":3880.0},{"date":"2016-11-18","close":3880.0},{"date":"2016-11-21","close":3810.0},{"date":"2016-11-22","close":3700.0},{"date":"2016-11-23","close":3660.0},{"date":"2016-11-24","close":3585.0},{"date":"2016-11-25","close":3570.0},{"date":"2016-11-28","close":3540.0},{"date":"2016-11-29","close":3610.0},{"date":"2016-11-30","close":3590.0},{"date":"2016-12-01","close":3615.0},{"date":"2016-12-02","close":3595.0},{"date":"2016-12-05","close":3470.0},{"date":"2016-12-06","close":3515.0},{"date":"2016-12-07","close":3530.0},{"date":"2016-12-08","close":3580.0},{"date":"2016-12-09","close":3615.0},{"date":"2016-12-12","close":3645.0},{"date":"2016-12-13","close":3625.0},{"date":"2016-12-14","close":3625.0},{"date":"2016-12-15","close":3665.0},{"date":"2016-12-16","close":3680.0},{"date":"2016-12-19","close":3670.0},{"date":"2016-12-20","close":3705.0},{"date":"2016-12-21","close":3705.0},{"date":"2016-12-22","close":3660.0},{"date":"2016-12-23","close":3665.0},{"date":"2016-12-26","close":3660.0},{"date":"2016-12-27","close":3710.0},{"date":"2016-12-28","close":3640.0},{"date":"2016-12-29","close":3700.0},{"date":"2017-01-02","close":3655.0},{"date":"2017-01-03","close":3635.0},{"date":"2017-01-04","close":3615.0},{"date":"2017-01-05","close":3635.0},{"date":"2017-01-06","close":3630.0},{"date":"2017-01-09","close":3610.0},{"date":"2017-01-10","close":3590.0},{"date":"2017-01-11","close":3540.0},{"date":"2017-01-12","close":3510.0},{"date":"2017-01-13","close":3570.0},{"date":"2017-01-16","close":3550.0},{"date":"2017-01-17","close":3545.0},{"date":"2017-01-18","close":3580.0},{"date":"2017-01-19","close":3540.0},{"date":"2017-01-20","close":3535.0},{"date":"2017-01-23","close":3465.0},{"date":"2017-01-24","close":3395.0},{"date":"2017-01-25","close":3410.0},{"date":"2017-01-26","close":3530.0},{"date":"2017-01-31","close":3500.0},{"date":"2017-02-01","close":3550.0},{"date":"2017-02-02","close":3580.0},{"date":"2017-02-03","close":3550.0},{"date":"2017-02-06","close":3615.0},{"date":"2017-02-07","close":3605.0},{"date":"2017-02-08","close":3720.0},{"date":"2017-02-09","close":3720.0},{"date":"2017-02-10","close":3635.0},{"date":"2017-02-13","close":3650.0},{"date":"2017-02-14","close":3645.0},{"date":"2017-02-15","close":3650.0},{"date":"2017-02-16","close":3570.0},{"date":"2017-02-17","close":3535.0},{"date":"2017-02-20","close":3535.0},{"date":"2017-02-21","close":3500.0},{"date":"2017-02-22","close":3510.0},{"date":"2017-02-23","close":3550.0},{"date":"2017-02-24","close":3545.0},{"date":"2017-02-27","close":3540.0},{"date":"2017-02-28","close":3580.0},{"date":"2017-03-02","close":3580.0},{"date":"2017-03-03","close":3510.0},{"date":"2017-03-06","close":3460.0},{"date":"2017-03-07","close":3495.0},{"date":"2017-03-08","close":3510.0},{"date":"2017-03-09","close":3490.0},{"date":"2017-03-10","close":3480.0},{"date":"2017-03-13","close":3460.0},{"date":"2017-03-14","close":3475.0},{"date":"2017-03-15","close":3490.0},{"date":"2017-03-16","close":3465.0},{"date":"2017-03-17","close":3495.0},{"date":"2017-03-20","close":3470.0},{"date":"2017-03-21","close":3465.0},{"date":"2017-03-22","close":3425.0},{"date":"2017-03-23","close":3380.0},{"date":"2017-03-24","close":3460.0},{"date":"2017-03-27","close":3415.0},{"date":"2017-03-28","close":3390.0},{"date":"2017-03-29","close":3405.0},{"date":"2017-03-30","close":3370.0},{"date":"2017-03-31","close":3405.0},{"date":"2017-04-03","close":3435.0},{"date":"2017-04-04","close":3485.0},{"date":"2017-04-05","close":3540.0},{"date":"2017-04-06","close":3545.0},{"date":"2017-04-07","close":3530.0},{"date":"2017-04-10","close":3465.0},{"date":"2017-04-11","close":3475.0},{"date":"2017-04-12","close":3485.0},{"date":"2017-04-13","close":3495.0},{"date":"2017-04-14","close":3460.0},{"date":"2017-04-17","close":3480.0},{"date":"2017-04-18","close":3515.0},{"date":"2017-04-19","close":3485.0},{"date":"2017-04-20","close":3520.0},{"date":"2017-04-21","close":3510.0},{"date":"2017-04-24","close":3535.0},{"date":"2017-04-25","close":3580.0},{"date":"2017-04-26","close":3650.0},{"date":"2017-04-27","close":3610.0},{"date":"2017-04-28","close":3560.0},{"date":"2017-05-02","close":3545.0},{"date":"2017-05-04","close":3555.0},{"date":"2017-05-08","close":3575.0},{"date":"2017-05-10","close":3520.0},{"date":"2017-05-11","close":3500.0},{"date":"2017-05-12","close":3520.0},{"date":"2017-05-15","close":3485.0},{"date":"2017-05-16","close":3475.0},{"date":"2017-05-17","close":3465.0},{"date":"2017-05-18","close":3490.0},{"date":"2017-05-19","close":3500.0},{"date":"2017-05-22","close":3515.0},{"date":"2017-05-23","close":3495.0},{"date":"2017-05-24","close":3500.0},{"date":"2017-05-25","close":3525.0},{"date":"2017-05-26","close":3530.0},{"date":"2017-05-29","close":3515.0},{"date":"2017-05-30","close":3535.0},{"date":"2017-05-31","close":3555.0},{"date":"2017-06-01","close":3610.0},{"date":"2017-06-02","close":3595.0},{"date":"2017-06-05","close":3605.0},{"date":"2017-06-07","close":3645.0},{"date":"2017-06-08","close":3575.0},{"date":"2017-06-09","close":3590.0},{"date":"2017-06-12","close":3560.0},{"date":"2017-06-13","close":3555.0},{"date":"2017-06-14","close":3610.0},{"date":"2017-06-15","close":3610.0},{"date":"2017-06-16","close":3665.0},{"date":"2017-06-19","close":3645.0},{"date":"2017-06-20","close":3580.0},{"date":"2017-06-21","close":3575.0},{"date":"2017-06-22","close":3595.0},{"date":"2017-06-23","close":3595.0},{"date":"2017-06-26","close":3600.0},{"date":"2017-06-27","close":3600.0},{"date":"2017-06-28","close":3510.0},{"date":"2017-06-29","close":3535.0},{"date":"2017-06-30","close":3545.0},{"date":"2017-07-03","close":3545.0},{"date":"2017-07-04","close":3555.0},{"date":"2017-07-05","close":3590.0},{"date":"2017-07-06","close":3555.0},{"date":"2017-07-07","close":3550.0},{"date":"2017-07-10","close":3505.0},{"date":"2017-07-11","close":3530.0},{"date":"2017-07-12","close":3495.0},{"date":"2017-07-13","close":3410.0},{"date":"2017-07-14","close":3415.0},{"date":"2017-07-17","close":3385.0},{"date":"2017-07-18","close":3355.0},{"date":"2017-07-19","close":3375.0},{"date":"2017-07-20","close":3385.0},{"date":"2017-07-21","close":3360.0},{"date":"2017-07-24","close":3335.0},{"date":"2017-07-25","close":3355.0},{"date":"2017-07-26","close":3355.0},{"date":"2017-07-27","close":3360.0},{"date":"2017-07-28","close":3305.0},{"date":"2017-07-31","close":3245.0},{"date":"2017-08-01","close":3340.0},{"date":"2017-08-02","close":3345.0},{"date":"2017-08-03","close":3250.0},{"date":"2017-08-04","close":3240.0},{"date":"2017-08-07","close":3235.0},{"date":"2017-08-08","close":3240.0},{"date":"2017-08-09","close":3205.0},{"date":"2017-08-10","close":3130.0},{"date":"2017-08-11","close":3010.0},{"date":"2017-08-14","close":3000.0},{"date":"2017-08-16","close":3020.0},{"date":"2017-08-17","close":3025.0},{"date":"2017-08-18","close":3020.0},{"date":"2017-08-21","close":3015.0},{"date":"2017-08-22","close":3090.0},{"date":"2017-08-23","close":3085.0},{"date":"2017-08-24","close":3070.0},{"date":"2017-08-25","close":3100.0},{"date":"2017-08-28","close":3080.0},{"date":"2017-08-29","close":3080.0},{"date":"2017-08-30","close":3095.0},{"date":"2017-08-31","close":3100.0},{"date":"2017-09-01","close":3100.0},{"date":"2017-09-04","close":3105.0},{"date":"2017-09-05","close":3120.0},{"date":"2017-09-06","close":3110.0},{"date":"2017-09-07","close":3155.0},{"date":"2017-09-08","close":3110.0},{"date":"2017-09-11","close":3095.0},{"date":"2017-09-12","close":3115.0},{"date":"2017-09-13","close":3115.0},{"date":"2017-09-14","close":3130.0},{"date":"2017-09-15","close":3100.0},{"date":"2017-09-18","close":3190.0},{"date":"2017-09-19","close":3200.0},{"date":"2017-09-20","close":3165.0},{"date":"2017-09-21","close":3195.0},{"date":"2017-09-22","close":3130.0},{"date":"2017-09-25","close":2970.0},{"date":"2017-09-26","close":2970.0},{"date":"2017-09-27","close":3035.0},{"date":"2017-09-28","close":2995.0},{"date":"2017-09-29","close":2985.0},{"date":"2017-10-10","close":2970.0},{"date":"2017-10-11","close":2975.0},{"date":"2017-10-12","close":2975.0},{"date":"2017-10-13","close":2980.0},{"date":"2017-10-16","close":2940.0},{"date":"2017-10-17","close":2950.0},{"date":"2017-10-18","close":2925.0},{"date":"2017-10-19","close":2880.0},{"date":"2017-10-20","close":2890.0},{"date":"2017-10-23","close":2860.0},{"date":"2017-10-24","close":2895.0},{"date":"2017-10-25","close":2900.0},{"date":"2017-10-26","close":2995.0},{"date":"2017-10-27","close":3015.0},{"date":"2017-10-30","close":3015.0},{"date":"2017-10-31","close":3060.0},{"date":"2017-11-01","close":3010.0},{"date":"2017-11-02","close":3000.0},{"date":"2017-11-03","close":2985.0},{"date":"2017-11-06","close":3005.0},{"date":"2017-11-07","close":3050.0},{"date":"2017-11-08","close":3115.0},{"date":"2017-11-09","close":3100.0},{"date":"2017-11-10","close":3125.0},{"date":"2017-11-13","close":3190.0},{"date":"2017-11-14","close":3185.0},{"date":"2017-11-15","close":3210.0},{"date":"2017-11-16","close":3200.0},{"date":"2017-11-17","close":3195.0},{"date":"2017-11-20","close":3185.0},{"date":"2017-11-21","close":3195.0},{"date":"2017-11-22","close":3105.0},{"date":"2017-11-23","close":3180.0},{"date":"2017-11-24","close":3190.0},{"date":"2017-11-27","close":3165.0},{"date":"2017-11-28","close":3190.0},{"date":"2017-11-29","close":3200.0},{"date":"2017-11-30","close":3175.0},{"date":"2017-12-01","close":3175.0},{"date":"2017-12-04","close":3135.0},{"date":"2017-12-05","close":3140.0},{"date":"2017-12-06","close":3080.0},{"date":"2017-12-07","close":3070.0},{"date":"2017-12-08","close":3050.0},{"date":"2017-12-11","close":3065.0},{"date":"2017-12-12","close":3140.0},{"date":"2017-12-13","close":3100.0},{"date":"2017-12-14","close":3110.0},{"date":"2017-12-15","close":3000.0},{"date":"2017-12-18","close":3005.0},{"date":"2017-12-19","close":2985.0},{"date":"2017-12-20","close":2985.0},{"date":"2017-12-21","close":2940.0},{"date":"2017-12-22","close":2940.0},{"date":"2017-12-26","close":3075.0},{"date":"2017-12-27","close":3000.0},{"date":"2017-12-28","close":3020.0},{"date":"2018-01-02","close":2198.3542},{"date":"2018-01-03","close":2198.3542},{"date":"2018-01-04","close":2187.4712},{"date":"2018-01-05","close":2162.0776},{"date":"2018-01-08","close":2140.3118},{"date":"2018-01-09","close":2169.3328},{"date":"2018-01-10","close":2209.2368},{"date":"2018-01-11","close":2270.9072},{"date":"2018-01-12","close":2285.4177},{"date":"2018-01-15","close":2336.2046},{"date":"2018-01-16","close":2299.9282},{"date":"2018-01-17","close":2296.3003},{"date":"2018-01-18","close":2336.2046},{"date":"2018-01-19","close":2343.46},{"date":"2018-01-22","close":2343.46},{"date":"2018-01-23","close":2328.9492},{"date":"2018-01-24","close":2357.9705},{"date":"2018-01-25","close":2354.3433},{"date":"2018-01-26","close":2405.1301},{"date":"2018-01-29","close":2361.5979},{"date":"2018-01-30","close":2365.2258},{"date":"2018-01-31","close":2466.8},{"date":"2018-02-01","close":2445.0339},{"date":"2018-02-02","close":2463.1721},{"date":"2018-02-05","close":2412.3853},{"date":"2018-02-06","close":2408.7578},{"date":"2018-02-07","close":2350.7153},{"date":"2018-02-08","close":2365.2258},{"date":"2018-02-09","close":2361.5979},{"date":"2018-02-12","close":2357.9705},{"date":"2018-02-13","close":2394.2468},{"date":"2018-02-14","close":2372.4814},{"date":"2018-02-19","close":2361.5979},{"date":"2018-02-20","close":2310.811},{"date":"2018-02-21","close":2303.5557},{"date":"2018-02-22","close":2263.6516},{"date":"2018-02-23","close":2281.79},{"date":"2018-02-26","close":2220.1201},{"date":"2018-02-27","close":2180.2161},{"date":"2018-02-28","close":2176.5884},{"date":"2018-03-02","close":2158.4502},{"date":"2018-03-05","close":2151.1948},{"date":"2018-03-06","close":2158.4502},{"date":"2018-03-07","close":2111.2908},{"date":"2018-03-08","close":2118.5457},{"date":"2018-03-09","close":2143.9392},{"date":"2018-03-12","close":2180.2161},{"date":"2018-03-13","close":2151.1948},{"date":"2018-03-14","close":2118.5457},{"date":"2018-03-15","close":2107.6628},{"date":"2018-03-16","close":2107.6628},{"date":"2018-03-19","close":2096.7798},{"date":"2018-03-20","close":2093.1523},{"date":"2018-03-21","close":2100.4075},{"date":"2018-03-22","close":2038.7377},{"date":"2018-03-23","close":1944.4188},{"date":"2018-03-26","close":1966.1846},{"date":"2018-03-27","close":1969.8123},{"date":"2018-03-28","close":1987.9507},{"date":"2018-03-29","close":2009.7163},{"date":"2018-03-30","close":2031.4823},{"date":"2018-04-02","close":2038.7377},{"date":"2018-04-03","close":2031.4823},{"date":"2018-04-04","close":2002.4611},{"date":"2018-04-05","close":2009.7163},{"date":"2018-04-06","close":2016.9718},{"date":"2018-04-09","close":2009.7163},{"date":"2018-04-10","close":1977.0676},{"date":"2018-04-11","close":1958.9293},{"date":"2018-04-12","close":2016.9718},{"date":"2018-04-13","close":2045.9932},{"date":"2018-04-16","close":2042.3655},{"date":"2018-04-17","close":2027.8547},{"date":"2018-04-18","close":2056.8757},{"date":"2018-04-19","close":2042.3655},{"date":"2018-04-20","close":2053.2485},{"date":"2018-04-23","close":2085.897},{"date":"2018-04-24","close":2096.7798},{"date":"2018-04-25","close":2078.6418},{"date":"2018-04-26","close":2075.0142},{"date":"2018-04-27","close":2085.897},{"date":"2018-04-30","close":2093.1523},{"date":"2018-05-02","close":2082.2693},{"date":"2018-05-03","close":2075.0142},{"date":"2018-05-04","close":2122.1733},{"date":"2018-05-08","close":2089.5249},{"date":"2018-05-09","close":2140.3118},{"date":"2018-05-10","close":2129.429},{"date":"2018-05-11","close":2194.7266},{"date":"2018-05-14","close":2201.9814},{"date":"2018-05-15","close":2245.5137},{"date":"2018-05-16","close":2194.7266},{"date":"2018-05-17","close":2205.6094},{"date":"2018-05-18","close":2223.7473},{"date":"2018-05-21","close":2245.5137},{"date":"2018-05-23","close":2209.2368},{"date":"2018-05-24","close":2314.4387},{"date":"2018-05-25","close":2321.6943},{"date":"2018-05-28","close":2321.6943},{"date":"2018-05-29","close":2343.46},{"date":"2018-05-30","close":2274.5344},{"date":"2018-05-31","close":2328.9492},{"date":"2018-06-01","close":2303.5557},{"date":"2018-06-04","close":2354.3433},{"date":"2018-06-05","close":2325.3218},{"date":"2018-06-07","close":2347.0876},{"date":"2018-06-08","close":2278.1621},{"date":"2018-06-11","close":2318.0664},{"date":"2018-06-12","close":2299.9282},{"date":"2018-06-14","close":2256.3965},{"date":"2018-06-15","close":2198.3542},{"date":"2018-06-18","close":2125.8015},{"date":"2018-06-19","close":2096.7798},{"date":"2018-06-20","close":2136.6838},{"date":"2018-06-21","close":2147.5671},{"date":"2018-06-22","close":2122.1733},{"date":"2018-06-25","close":2143.9392},{"date":"2018-06-26","close":2133.0562},{"date":"2018-06-27","close":2162.0776},{"date":"2018-06-28","close":2151.1948},{"date":"2018-06-29","close":2111.2908},{"date":"2018-07-02","close":2082.2693},{"date":"2018-07-03","close":2056.8757},{"date":"2018-07-04","close":2042.3655},{"date":"2018-07-05","close":2038.7377},{"date":"2018-07-06","close":2027.8547},{"date":"2018-07-09","close":1991.5781},{"date":"2018-07-10","close":2002.4611},{"date":"2018-07-11","close":1966.1846},{"date":"2018-07-12","close":1951.6742},{"date":"2018-07-13","close":1955.3019},{"date":"2018-07-16","close":1955.3019},{"date":"2018-07-17","close":1966.1846},{"date":"2018-07-18","close":1969.8123},{"date":"2018-07-19","close":1929.908},{"date":"2018-07-20","close":1933.5359},{"date":"2018-07-23","close":1879.1212},{"date":"2018-07-24","close":1897.2594},{"date":"2018-07-25","close":1871.866},{"date":"2018-07-26","close":1933.5359},{"date":"2018-07-27","close":1929.908},{"date":"2018-07-30","close":1940.7909},{"date":"2018-07-31","close":1951.6742},{"date":"2018-08-01","close":1962.5571},{"date":"2018-08-02","close":1951.6742},{"date":"2018-08-03","close":1955.3019},{"date":"2018-08-06","close":1955.3019},{"date":"2018-08-07","close":1962.5571},{"date":"2018-08-08","close":2020.5995},{"date":"2018-08-09","close":2020.5995},{"date":"2018-08-10","close":1991.5781},{"date":"2018-08-13","close":1955.3019},{"date":"2018-08-14","close":1944.4188},{"date":"2018-08-16","close":1911.7703},{"date":"2018-08-17","close":1922.6528},{"date":"2018-08-20","close":1937.1635},{"date":"2018-08-21","close":1933.5359},{"date":"2018-08-22","close":1958.9293},{"date":"2018-08-23","close":1955.3019},{"date":"2018-08-24","close":1955.3019},{"date":"2018-08-27","close":1958.9293},{"date":"2018-08-28","close":1977.0676},{"date":"2018-08-29","close":1980.6957},{"date":"2018-08-30","close":1984.3229},{"date":"2018-08-31","close":1984.3229},{"date":"2018-09-03","close":1951.6742},{"date":"2018-09-04","close":1969.8123},{"date":"2018-09-05","close":1973.4397},{"date":"2018-09-06","close":1980.6957},{"date":"2018-09-07","close":1991.5781},{"date":"2018-09-10","close":1995.2057},{"date":"2018-09-11","close":2031.4823},{"date":"2018-09-12","close":2024.2268},{"date":"2018-09-13","close":2060.5037},{"date":"2018-09-14","close":2053.2485},{"date":"2018-09-17","close":2038.7377},{"date":"2018-09-18","close":2009.7163},{"date":"2018-09-19","close":2009.7163},{"date":"2018-09-20","close":1991.5781},{"date":"2018-09-21","close":1995.2057},{"date":"2018-09-27","close":2006.0889},{"date":"2018-09-28","close":2049.6201},{"date":"2018-10-01","close":2082.2693},{"date":"2018-10-02","close":2045.9932},{"date":"2018-10-04","close":2013.3441},{"date":"2018-10-05","close":1998.8336},{"date":"2018-10-08","close":1966.1846},{"date":"2018-10-10","close":1893.632},{"date":"2018-10-11","close":1766.6642},{"date":"2018-10-12","close":1784.8022},{"date":"2018-10-15","close":1802.9406},{"date":"2018-10-16","close":1802.9406},{"date":"2018-10-17","close":1824.7065},{"date":"2018-10-18","close":1828.3341},{"date":"2018-10-19","close":1842.8446},{"date":"2018-10-22","close":1828.3341},{"date":"2018-10-23","close":1781.1746},{"date":"2018-10-24","close":1792.0579},{"date":"2018-10-25","close":1730.3873},{"date":"2018-10-26","close":1694.1112},{"date":"2018-10-29","close":1592.537},{"date":"2018-10-30","close":1592.537},{"date":"2018-10-31","close":1632.4412},{"date":"2018-11-01","close":1668.7177},{"date":"2018-11-02","close":1737.6427},{"date":"2018-11-05","close":1715.8771},{"date":"2018-11-06","close":1723.1322},{"date":"2018-11-07","close":1723.1322},{"date":"2018-11-08","close":1719.5048},{"date":"2018-11-09","close":1734.0154},{"date":"2018-11-12","close":1730.3873},{"date":"2018-11-13","close":1723.1322},{"date":"2018-11-14","close":1723.1322},{"date":"2018-11-15","close":1723.1322},{"date":"2018-11-16","close":1726.7601},{"date":"2018-11-19","close":1734.0154},{"date":"2018-11-20","close":1726.7601},{"date":"2018-11-21","close":1734.0154},{"date":"2018-11-22","close":1726.7601},{"date":"2018-11-23","close":1704.9939},{"date":"2018-11-26","close":1690.4835},{"date":"2018-11-27","close":1679.6007},{"date":"2018-11-28","close":1683.2283},{"date":"2018-11-29","close":1704.9939},{"date":"2018-11-30","close":1712.2494},{"date":"2018-12-03","close":1752.1538},{"date":"2018-12-04","close":1741.2705},{"date":"2018-12-05","close":1951.6742},{"date":"2018-12-06","close":1911.7703},{"date":"2018-12-07","close":1977.0676},{"date":"2018-12-10","close":1984.3229},{"date":"2018-12-11","close":1900.8868},{"date":"2018-12-12","close":1900.8868},{"date":"2018-12-13","close":1951.6742},{"date":"2018-12-14","close":2027.8547},{"date":"2018-12-17","close":1944.4188},{"date":"2018-12-18","close":1879.1212},{"date":"2018-12-19","close":1904.5144},{"date":"2018-12-20","close":1864.6104},{"date":"2018-12-21","close":1868.2383},{"date":"2018-12-24","close":1828.3341},{"date":"2018-12-26","close":1813.8236},{"date":"2018-12-27","close":1806.3281},{"date":"2018-12-28","close":1832.5614},{"date":"2019-01-02","close":1828.8137},{"date":"2019-01-03","close":1817.5712},{"date":"2019-01-04","close":1795.0854},{"date":"2019-01-07","close":1840.0564},{"date":"2019-01-08","close":1851.2994},{"date":"2019-01-09","close":1873.7847},{"date":"2019-01-10","close":1915.0078},{"date":"2019-01-11","close":1870.037},{"date":"2019-01-14","close":2079.9009},{"date":"2019-01-15","close":2121.1245},{"date":"2019-01-16","close":2315.9976},{"date":"2019-01-17","close":2244.7939},{"date":"2019-01-18","close":2248.5415},{"date":"2019-01-21","close":2286.0176},{"date":"2019-01-22","close":2184.833},{"date":"2019-01-23","close":2102.386},{"date":"2019-01-24","close":2091.1436},{"date":"2019-01-25","close":2136.1143},{"date":"2019-01-28","close":2143.6096},{"date":"2019-01-29","close":2184.833},{"date":"2019-01-30","close":2169.8425},{"date":"2019-01-31","close":2087.3962},{"date":"2019-02-01","close":2158.6001},{"date":"2019-02-07","close":2203.5706},{"date":"2019-02-08","close":2233.5513},{"date":"2019-02-11","close":2214.8132},{"date":"2019-02-12","close":2244.7939},{"date":"2019-02-13","close":2259.7842},{"date":"2019-02-14","close":2203.5706},{"date":"2019-02-15","close":2147.3574},{"date":"2019-02-18","close":2121.1245},{"date":"2019-02-19","close":2128.6194},{"date":"2019-02-20","close":2124.8716},{"date":"2019-02-21","close":2106.134},{"date":"2019-02-22","close":2087.3962},{"date":"2019-02-25","close":2106.134},{"date":"2019-02-26","close":2117.3765},{"date":"2019-02-27","close":2113.6292},{"date":"2019-02-28","close":1982.4642},{"date":"2019-03-04","close":2076.1533},{"date":"2019-03-05","close":2083.6484},{"date":"2019-03-06","close":2079.9009},{"date":"2019-03-07","close":2038.6774},{"date":"2019-03-08","close":2023.6874},{"date":"2019-03-11","close":2023.6874},{"date":"2019-03-12","close":2038.6774},{"date":"2019-03-13","close":2004.9492},{"date":"2019-03-14","close":2068.6582},{"date":"2019-03-15","close":2049.9204},{"date":"2019-03-18","close":2098.6387},{"date":"2019-03-19","close":2091.1436},{"date":"2019-03-20","close":2087.3962},{"date":"2019-03-21","close":2038.6774},{"date":"2019-03-22","close":2034.9301},{"date":"2019-03-25","close":2001.2019},{"date":"2019-03-26","close":1974.9692},{"date":"2019-03-27","close":1959.9788},{"date":"2019-03-28","close":1922.5032},{"date":"2019-03-29","close":1948.736},{"date":"2019-04-01","close":1952.4834},{"date":"2019-04-02","close":1971.2211},{"date":"2019-04-03","close":1986.2117},{"date":"2019-04-04","close":1978.7166},{"date":"2019-04-05","close":1974.9692},{"date":"2019-04-08","close":1971.2211},{"date":"2019-04-09","close":2016.1924},{"date":"2019-04-10","close":1997.4545},{"date":"2019-04-11","close":2019.9401},{"date":"2019-04-12","close":2038.6774},{"date":"2019-04-15","close":2053.668},{"date":"2019-04-16","close":2023.6874},{"date":"2019-04-17","close":2031.1824},{"date":"2019-04-18","close":2008.6971},{"date":"2019-04-19","close":2001.2019},{"date":"2019-04-22","close":1993.7067},{"date":"2019-04-23","close":1986.2117},{"date":"2019-04-24","close":1986.2117},{"date":"2019-04-25","close":1948.736},{"date":"2019-04-26","close":1918.7552},{"date":"2019-04-29","close":1926.2504},{"date":"2019-04-30","close":1933.746},{"date":"2019-05-02","close":1948.736},{"date":"2019-05-03","close":1948.736},{"date":"2019-05-07","close":1911.2601},{"date":"2019-05-08","close":1892.5223},{"date":"2019-05-09","close":1840.0564},{"date":"2019-05-10","close":1847.5518},{"date":"2019-05-13","close":1862.542},{"date":"2019-05-14","close":1862.542},{"date":"2019-05-15","close":1888.775},{"date":"2019-05-16","close":1915.0078},{"date":"2019-05-17","close":1918.7552},{"date":"2019-05-20","close":1873.7847},{"date":"2019-05-21","close":1885.0273},{"date":"2019-05-22","close":1877.5321},{"date":"2019-05-23","close":1832.5614},{"date":"2019-05-24","close":1795.0854},{"date":"2019-05-27","close":1783.843},{"date":"2019-05-28","close":1798.8331},{"date":"2019-05-29","close":1780.0953},{"date":"2019-05-30","close":1772.6003},{"date":"2019-05-31","close":1768.8527},{"date":"2019-06-03","close":1761.3574},{"date":"2019-06-04","close":1761.3574},{"date":"2019-06-05","close":1783.843},{"date":"2019-06-07","close":1802.5807},{"date":"2019-06-10","close":1836.309},{"date":"2019-06-11","close":1843.804},{"date":"2019-06-12","close":1828.8137},{"date":"2019-06-13","close":1843.804},{"date":"2019-06-14","close":1821.3186},{"date":"2019-06-17","close":1836.309},{"date":"2019-06-18","close":1840.0564},{"date":"2019-06-19","close":1843.804},{"date":"2019-06-20","close":1847.5518},{"date":"2019-06-21","close":1836.309},{"date":"2019-06-24","close":1840.0564},{"date":"2019-06-25","close":1832.5614},{"date":"2019-06-26","close":1828.8137},{"date":"2019-06-27","close":1825.0663},{"date":"2019-06-28","close":1817.5712},{"date":"2019-07-01","close":1806.3281},{"date":"2019-07-02","close":1821.3186},{"date":"2019-07-03","close":1798.8331},{"date":"2019-07-04","close":1780.0953},{"date":"2019-07-05","close":1780.0953},{"date":"2019-07-08","close":1727.6295},{"date":"2019-07-09","close":1727.6295},{"date":"2019-07-10","close":1746.3673},{"date":"2019-07-11","close":1746.3673},{"date":"2019-07-12","close":1746.3673},{"date":"2019-07-15","close":1742.6196},{"date":"2019-07-16","close":1746.3673},{"date":"2019-07-17","close":1723.8818},{"date":"2019-07-18","close":1716.3868},{"date":"2019-07-19","close":1720.1343},{"date":"2019-07-22","close":1723.8818},{"date":"2019-07-23","close":1723.8818},{"date":"2019-07-24","close":1723.8818},{"date":"2019-07-25","close":1712.6392},{"date":"2019-07-26","close":1675.1633},{"date":"2019-07-29","close":1637.6877},{"date":"2019-07-30","close":1652.6781},{"date":"2019-07-31","close":1637.6877},{"date":"2019-08-01","close":1641.4353},{"date":"2019-08-02","close":1603.9597},{"date":"2019-08-05","close":1555.2413},{"date":"2019-08-06","close":1525.2606},{"date":"2019-08-07","close":1555.2413},{"date":"2019-08-08","close":1577.7266},{"date":"2019-08-09","close":1581.4742},{"date":"2019-08-12","close":1592.7169},{"date":"2019-08-13","close":1592.7169},{"date":"2019-08-14","close":1603.9597},{"date":"2019-08-16","close":1573.979},{"date":"2019-08-19","close":1596.4644},{"date":"2019-08-20","close":1633.9403},{"date":"2019-08-21","close":1626.4451},{"date":"2019-08-22","close":1633.9403},{"date":"2019-08-23","close":1633.9403},{"date":"2019-08-26","close":1600.212},{"date":"2019-08-27","close":1596.4644},{"date":"2019-08-28","close":1603.9597},{"date":"2019-08-29","close":1611.4548},{"date":"2019-08-30","close":1633.9403},{"date":"2019-09-02","close":1637.6877},{"date":"2019-09-03","close":1648.9304},{"date":"2019-09-04","close":1652.6781},{"date":"2019-09-05","close":1656.4257},{"date":"2019-09-06","close":1663.9208},{"date":"2019-09-09","close":1660.1731},{"date":"2019-09-10","close":1663.9208},{"date":"2019-09-11","close":1663.9208},{"date":"2019-09-16","close":1671.4158},{"date":"2019-09-17","close":1667.6685},{"date":"2019-09-18","close":1693.9014},{"date":"2019-09-19","close":1690.1537},{"date":"2019-09-20","close":1708.8915},{"date":"2019-09-23","close":1701.3966},{"date":"2019-09-24","close":1693.9014},{"date":"2019-09-25","close":1671.4158},{"date":"2019-09-26","close":1686.4062},{"date":"2019-09-27","close":1693.9014},{"date":"2019-09-30","close":1690.1537},{"date":"2019-10-01","close":1705.1438},{"date":"2019-10-02","close":1701.3966},{"date":"2019-10-04","close":1686.4062},{"date":"2019-10-07","close":1686.4062},{"date":"2019-10-08","close":1675.1633},{"date":"2019-10-10","close":1671.4158},{"date":"2019-10-11","close":1667.6685},{"date":"2019-10-14","close":1667.6685},{"date":"2019-10-15","close":1667.6685},{"date":"2019-10-16","close":1660.1731},{"date":"2019-10-17","close":1663.9208},{"date":"2019-10-18","close":1660.1731},{"date":"2019-10-21","close":1648.9304},{"date":"2019-10-22","close":1686.4062},{"date":"2019-10-23","close":1675.1633},{"date":"2019-10-24","close":1671.4158},{"date":"2019-10-25","close":1641.4353},{"date":"2019-10-28","close":1652.6781},{"date":"2019-10-29","close":1667.6685},{"date":"2019-10-30","close":1663.9208},{"date":"2019-10-31","close":1660.1731},{"date":"2019-11-01","close":1663.9208},{"date":"2019-11-04","close":1667.6685},{"date":"2019-11-05","close":1663.9208},{"date":"2019-11-06","close":1682.6587},{"date":"2019-11-07","close":1701.3966},{"date":"2019-11-08","close":1701.3966},{"date":"2019-11-11","close":1731.3768},{"date":"2019-11-12","close":1727.6295},{"date":"2019-11-13","close":1716.3868},{"date":"2019-11-14","close":1720.1343},{"date":"2019-11-15","close":1723.8818},{"date":"2019-11-18","close":1727.6295},{"date":"2019-11-19","close":1712.6392},{"date":"2019-11-20","close":1686.4062},{"date":"2019-11-21","close":1652.6781},{"date":"2019-11-22","close":1656.4257},{"date":"2019-11-25","close":1675.1633},{"date":"2019-11-26","close":1693.9014},{"date":"2019-11-27","close":1701.3966},{"date":"2019-11-28","close":1708.8915},{"date":"2019-11-29","close":1697.6489},{"date":"2019-12-02","close":1716.3868},{"date":"2019-12-03","close":1708.8915},{"date":"2019-12-04","close":1693.9014},{"date":"2019-12-05","close":1671.4158},{"date":"2019-12-06","close":1697.6489},{"date":"2019-12-09","close":1686.4062},{"date":"2019-12-10","close":1678.911},{"date":"2019-12-11","close":1686.4062},{"date":"2019-12-12","close":1690.1537},{"date":"2019-12-13","close":1720.1343},{"date":"2019-12-16","close":1723.8818},{"date":"2019-12-17","close":1716.3868},{"date":"2019-12-18","close":1723.8818},{"date":"2019-12-19","close":1727.6295},{"date":"2019-12-20","close":1723.8818},{"date":"2019-12-23","close":1727.6295},{"date":"2019-12-24","close":1746.3673},{"date":"2019-12-26","close":1783.843},{"date":"2019-12-27","close":1811.1071},{"date":"2019-12-30","close":1791.6328},{"date":"2020-01-02","close":1803.3173},{"date":"2020-01-03","close":1787.7378},{"date":"2020-01-06","close":1760.4739},{"date":"2020-01-07","close":1768.2635},{"date":"2020-01-08","close":1702.051},{"date":"2020-01-09","close":1729.3151},{"date":"2020-01-10","close":1733.2097},{"date":"2020-01-13","close":1740.9996},{"date":"2020-01-14","close":1748.7894},{"date":"2020-01-15","close":1748.7894},{"date":"2020-01-16","close":1756.5791},{"date":"2020-01-17","close":1764.3687},{"date":"2020-01-20","close":1760.4739},{"date":"2020-01-21","close":1737.1049},{"date":"2020-01-22","close":1744.8945},{"date":"2020-01-23","close":1744.8945},{"date":"2020-01-28","close":1694.2614},{"date":"2020-01-29","close":1698.1561},{"date":"2020-01-30","close":1666.9973},{"date":"2020-01-31","close":1631.9437},{"date":"2020-02-03","close":1635.8385},{"date":"2020-02-04","close":1651.418},{"date":"2020-02-05","close":1659.2078},{"date":"2020-02-06","close":1666.9973},{"date":"2020-02-07","close":1651.418},{"date":"2020-02-10","close":1674.7871},{"date":"2020-02-11","close":1698.1561},{"date":"2020-02-12","close":1717.6305},{"date":"2020-02-13","close":1725.4202},{"date":"2020-02-14","close":1752.684},{"date":"2020-02-17","close":1721.5254},{"date":"2020-02-18","close":1709.8408},{"date":"2020-02-19","close":1717.6305},{"date":"2020-02-20","close":1702.051},{"date":"2020-02-21","close":1666.9973},{"date":"2020-02-24","close":1620.2589},{"date":"2020-02-25","close":1639.7335},{"date":"2020-02-26","close":1635.8385},{"date":"2020-02-27","close":1585.2054},{"date":"2020-02-28","close":1515.0981},{"date":"2020-03-02","close":1515.0981},{"date":"2020-03-03","close":1534.5724},{"date":"2020-03-04","close":1546.2571},{"date":"2020-03-05","close":1577.416},{"date":"2020-03-06","close":1542.3621},{"date":"2020-03-09","close":1542.3621},{"date":"2020-03-10","close":1487.8342},{"date":"2020-03-11","close":1464.465},{"date":"2020-03-12","close":1409.937},{"date":"2020-03-13","close":1293.0914},{"date":"2020-03-16","close":1254.1429},{"date":"2020-03-17","close":1168.4561},{"date":"2020-03-18","close":1106.1384},{"date":"2020-03-19","close":965.9238},{"date":"2020-03-20","close":1051.6106},{"date":"2020-03-23","close":989.293},{"date":"2020-03-24","close":1059.4004},{"date":"2020-03-25","close":1098.3486},{"date":"2020-03-26","close":1110.0332},{"date":"2020-03-27","close":1110.0332},{"date":"2020-03-30","close":1168.4561},{"date":"2020-03-31","close":1199.6149},{"date":"2020-04-01","close":1191.8253},{"date":"2020-04-02","close":1191.8253},{"date":"2020-04-03","close":1203.5098},{"date":"2020-04-06","close":1265.8275},{"date":"2020-04-07","close":1308.6708},{"date":"2020-04-08","close":1296.9862},{"date":"2020-04-09","close":1312.5657},{"date":"2020-04-10","close":1316.4606},{"date":"2020-04-13","close":1289.1965},{"date":"2020-04-14","close":1335.9349},{"date":"2020-04-16","close":1355.4093},{"date":"2020-04-17","close":1378.7782},{"date":"2020-04-20","close":1370.9884},{"date":"2020-04-21","close":1355.4093},{"date":"2020-04-22","close":1398.2524},{"date":"2020-04-23","close":1433.306},{"date":"2020-04-24","close":1413.832},{"date":"2020-04-27","close":1433.306},{"date":"2020-04-28","close":1460.5701},{"date":"2020-04-29","close":1480.0444},{"date":"2020-05-04","close":1518.993},{"date":"2020-05-06","close":1581.3107},{"date":"2020-05-07","close":1604.6798},{"date":"2020-05-08","close":1612.4695},{"date":"2020-05-11","close":1698.1561},{"date":"2020-05-12","close":1655.3127},{"date":"2020-05-13","close":1674.7871},{"date":"2020-05-14","close":1639.7335},{"date":"2020-05-15","close":1608.5747},{"date":"2020-05-18","close":1616.3644},{"date":"2020-05-19","close":1670.8922},{"date":"2020-05-20","close":1694.2614},{"date":"2020-05-21","close":1682.5767},{"date":"2020-05-22","close":1655.3127},{"date":"2020-05-25","close":1639.7335},{"date":"2020-05-26","close":1639.7335},{"date":"2020-05-27","close":1624.1539},{"date":"2020-05-28","close":1604.6798},{"date":"2020-05-29","close":1592.995},{"date":"2020-06-01","close":1612.4695},{"date":"2020-06-02","close":1631.9437},{"date":"2020-06-03","close":1631.9437},{"date":"2020-06-04","close":1628.0488},{"date":"2020-06-05","close":1624.1539},{"date":"2020-06-08","close":1616.3644},{"date":"2020-06-09","close":1616.3644},{"date":"2020-06-10","close":1647.5232},{"date":"2020-06-11","close":1608.5747},{"date":"2020-06-12","close":1624.1539},{"date":"2020-06-15","close":1557.9414},{"date":"2020-06-16","close":1589.1002},{"date":"2020-06-17","close":1569.626},{"date":"2020-06-18","close":1596.89},{"date":"2020-06-19","close":1651.418},{"date":"2020-06-22","close":1624.1539},{"date":"2020-06-23","close":1643.6283},{"date":"2020-06-24","close":1631.9437},{"date":"2020-06-25","close":1569.626},{"date":"2020-06-26","close":1565.7311},{"date":"2020-06-29","close":1522.8877},{"date":"2020-06-30","close":1515.0981},{"date":"2020-07-01","close":1534.5724},{"date":"2020-07-02","close":1581.3107},{"date":"2020-07-03","close":1596.89},{"date":"2020-07-06","close":1600.7848},{"date":"2020-07-07","close":1608.5747},{"date":"2020-07-08","close":1612.4695},{"date":"2020-07-09","close":1600.7848},{"date":"2020-07-10","close":1577.416},{"date":"2020-07-13","close":1604.6798},{"date":"2020-07-14","close":1616.3644},{"date":"2020-07-15","close":1600.7848},{"date":"2020-07-16","close":1600.7848},{"date":"2020-07-17","close":1620.2589},{"date":"2020-07-20","close":1600.7848},{"date":"2020-07-21","close":1608.5747},{"date":"2020-07-22","close":1628.0488},{"date":"2020-07-23","close":1612.4695},{"date":"2020-07-24","close":1698.1561},{"date":"2020-07-27","close":1752.684},{"date":"2020-07-28","close":1748.7894},{"date":"2020-07-29","close":1729.3151},{"date":"2020-07-30","close":1752.684},{"date":"2020-07-31","close":1709.8408},{"date":"2020-08-03","close":1698.1561},{"date":"2020-08-04","close":1744.8945},{"date":"2020-08-05","close":1713.7357},{"date":"2020-08-06","close":1713.7357},{"date":"2020-08-07","close":1752.684},{"date":"2020-08-10","close":1861.7402},{"date":"2020-08-11","close":1822.7914},{"date":"2020-08-12","close":1799.4224},{"date":"2020-08-13","close":1811.1071},{"date":"2020-08-14","close":1776.0533},{"date":"2020-08-18","close":1674.7871},{"date":"2020-08-19","close":1705.946},{"date":"2020-08-20","close":1663.1024},{"date":"2020-08-21","close":1670.8922},{"date":"2020-08-24","close":2056.4829},{"date":"2020-08-25","close":2009.7445},{"date":"2020-08-26","close":2040.9033},{"date":"2020-08-27","close":1963.0062},{"date":"2020-08-28","close":1896.7938},{"date":"2020-08-31","close":1935.7424},{"date":"2020-09-01","close":1916.2681},{"date":"2020-09-02","close":1924.0579},{"date":"2020-09-03","close":1912.373},{"date":"2020-09-04","close":1920.1628},{"date":"2020-09-07","close":1963.0062},{"date":"2020-09-08","close":1912.373},{"date":"2020-09-09","close":1927.9529},{"date":"2020-09-10","close":1939.6371},{"date":"2020-09-11","close":1970.7958},{"date":"2020-09-14","close":1974.6907},{"date":"2020-09-15","close":1982.4806},{"date":"2020-09-16","close":1943.532},{"date":"2020-09-17","close":1896.7938},{"date":"2020-09-18","close":1920.1628},{"date":"2020-09-21","close":1896.7938},{"date":"2020-09-22","close":1834.4758},{"date":"2020-09-23","close":1842.2656},{"date":"2020-09-24","close":1815.0017},{"date":"2020-09-25","close":1834.4758},{"date":"2020-09-28","close":1834.4758},{"date":"2020-09-29","close":1846.1606},{"date":"2020-10-05","close":1881.2145},{"date":"2020-10-06","close":1904.5831},{"date":"2020-10-07","close":1900.6886},{"date":"2020-10-08","close":1935.7424},{"date":"2020-10-12","close":1927.9529},{"date":"2020-10-13","close":1916.2681},{"date":"2020-10-14","close":1900.6886},{"date":"2020-10-15","close":1889.004},{"date":"2020-10-16","close":1889.004},{"date":"2020-10-19","close":1892.8989},{"date":"2020-10-20","close":1877.3195},{"date":"2020-10-21","close":1908.4781},{"date":"2020-10-22","close":1931.8475},{"date":"2020-10-23","close":1924.0579},{"date":"2020-10-26","close":1873.4246},{"date":"2020-10-27","close":1885.1091},{"date":"2020-10-28","close":1916.2681},{"date":"2020-10-29","close":1896.7938},{"date":"2020-10-30","close":1865.635},{"date":"2020-11-02","close":1959.1113},{"date":"2020-11-03","close":1939.6371},{"date":"2020-11-04","close":1947.4269},{"date":"2020-11-05","close":1970.7958},{"date":"2020-11-06","close":1978.5859},{"date":"2020-11-09","close":2033.1138},{"date":"2020-11-10","close":2009.7445},{"date":"2020-11-11","close":2021.4292},{"date":"2020-11-12","close":2037.0085},{"date":"2020-11-13","close":2013.6394},{"date":"2020-11-16","close":2048.6934},{"date":"2020-11-17","close":2029.2186},{"date":"2020-11-18","close":2001.9548},{"date":"2020-11-19","close":1994.1653},{"date":"2020-11-20","close":2009.7445},{"date":"2020-11-23","close":2009.7445},{"date":"2020-11-24","close":1994.1653},{"date":"2020-11-25","close":1978.5859},{"date":"2020-11-26","close":1970.7958},{"date":"2020-11-27","close":1978.5859},{"date":"2020-11-30","close":2001.9548},{"date":"2020-12-01","close":2013.6394},{"date":"2020-12-02","close":2005.8497},{"date":"2020-12-03","close":2001.9548},{"date":"2020-12-04","close":1947.4269},{"date":"2020-12-07","close":1974.6907},{"date":"2020-12-08","close":1955.2164},{"date":"2020-12-09","close":1959.1113},{"date":"2020-12-10","close":1959.1113},{"date":"2020-12-11","close":1982.4806},{"date":"2020-12-14","close":1970.7958},{"date":"2020-12-15","close":1951.3218},{"date":"2020-12-16","close":1986.3756},{"date":"2020-12-17","close":1978.5859},{"date":"2020-12-18","close":1998.0601},{"date":"2020-12-21","close":2001.9548},{"date":"2020-12-22","close":1951.3218},{"date":"2020-12-23","close":1986.3756},{"date":"2020-12-24","close":2033.1138},{"date":"2020-12-28","close":2009.7445},{"date":"2020-12-29","close":2037.8806},{"date":"2020-12-30","close":2070.0369},{"date":"2021-01-04","close":2094.1536},{"date":"2021-01-05","close":2074.0564},{"date":"2021-01-06","close":2102.1929},{"date":"2021-01-07","close":2122.2903},{"date":"2021-01-08","close":2122.2903},{"date":"2021-01-11","close":2074.0564},{"date":"2021-01-12","close":2258.9529},{"date":"2021-01-13","close":2182.5828},{"date":"2021-01-14","close":2266.9919},{"date":"2021-01-15","close":2419.7324},{"date":"2021-01-18","close":2319.2454},{"date":"2021-01-19","close":2371.4985},{"date":"2021-01-20","close":2383.5571},{"date":"2021-01-21","close":2415.7129},{"date":"2021-01-22","close":2335.3232},{"date":"2021-01-25","close":2331.3037},{"date":"2021-01-26","close":2266.9919},{"date":"2021-01-27","close":2303.167},{"date":"2021-01-28","close":2242.8748},{"date":"2021-01-29","close":2138.3682},{"date":"2021-02-01","close":2154.4463},{"date":"2021-02-02","close":2154.4463},{"date":"2021-02-03","close":2190.6216},{"date":"2021-02-04","close":2198.6604},{"date":"2021-02-05","close":2210.719},{"date":"2021-02-08","close":2206.6995},{"date":"2021-02-09","close":2198.6604},{"date":"2021-02-10","close":2182.5828},{"date":"2021-02-15","close":2230.8164},{"date":"2021-02-16","close":2319.2454},{"date":"2021-02-17","close":2419.7324},{"date":"2021-02-18","close":2395.6157},{"date":"2021-02-19","close":2355.4207},{"date":"2021-02-22","close":2351.4011},{"date":"2021-02-23","close":2254.9333},{"date":"2021-02-24","close":2146.4072},{"date":"2021-02-25","close":2154.4463},{"date":"2021-02-26","close":2090.134},{"date":"2021-03-02","close":2138.3682},{"date":"2021-03-03","close":2226.7971},{"date":"2021-03-04","close":2234.8359},{"date":"2021-03-05","close":2262.9724},{"date":"2021-03-08","close":2242.8748},{"date":"2021-03-09","close":2222.7776},{"date":"2021-03-10","close":2222.7776},{"date":"2021-03-11","close":2262.9724},{"date":"2021-03-12","close":2291.1086},{"date":"2021-03-15","close":2291.1086},{"date":"2021-03-16","close":2315.2261},{"date":"2021-03-17","close":2299.1475},{"date":"2021-03-18","close":2303.167},{"date":"2021-03-19","close":2283.0698},{"date":"2021-03-22","close":2295.1282},{"date":"2021-03-23","close":2335.3232},{"date":"2021-03-24","close":2383.5571},{"date":"2021-03-25","close":2439.8298},{"date":"2021-03-26","close":2411.6934},{"date":"2021-03-29","close":2379.5374},{"date":"2021-03-30","close":2455.908},{"date":"2021-03-31","close":2423.752},{"date":"2021-04-01","close":2387.5764},{"date":"2021-04-02","close":2508.1611},{"date":"2021-04-05","close":2447.8689},{"date":"2021-04-06","close":2415.7129},{"date":"2021-04-07","close":2383.5571},{"date":"2021-04-08","close":2403.6545},{"date":"2021-04-09","close":2427.7712},{"date":"2021-04-12","close":2455.908},{"date":"2021-04-13","close":2443.8496},{"date":"2021-04-14","close":2488.0637},{"date":"2021-04-15","close":2500.1221},{"date":"2021-04-16","close":2492.0833},{"date":"2021-04-19","close":2443.8496},{"date":"2021-04-20","close":2439.8298},{"date":"2021-04-21","close":2379.5374},{"date":"2021-04-22","close":2403.6545},{"date":"2021-04-23","close":2403.6545},{"date":"2021-04-26","close":2411.6934},{"date":"2021-04-27","close":2415.7129},{"date":"2021-04-28","close":2347.3816},{"date":"2021-04-29","close":2343.3621},{"date":"2021-04-30","close":2299.1475},{"date":"2021-05-03","close":2307.1868},{"date":"2021-05-04","close":2299.1475},{"date":"2021-05-06","close":2331.3037},{"date":"2021-05-07","close":2403.6545},{"date":"2021-05-10","close":2480.0247},{"date":"2021-05-11","close":2480.0247},{"date":"2021-05-12","close":2455.908},{"date":"2021-05-13","close":2463.9468},{"date":"2021-05-14","close":2512.1807},{"date":"2021-05-17","close":2451.8882},{"date":"2021-05-18","close":2520.2197},{"date":"2021-05-20","close":2548.3562},{"date":"2021-05-21","close":2463.9468},{"date":"2021-05-24","close":2512.1807},{"date":"2021-05-25","close":2528.2585},{"date":"2021-05-26","close":2540.3169},{"date":"2021-05-27","close":2560.4146},{"date":"2021-05-28","close":2628.7458},{"date":"2021-05-31","close":2660.9016},{"date":"2021-06-01","close":2620.7068},{"date":"2021-06-02","close":2596.5901},{"date":"2021-06-03","close":2612.6677},{"date":"2021-06-04","close":2620.7068},{"date":"2021-06-07","close":2632.7651},{"date":"2021-06-08","close":2648.8435},{"date":"2021-06-09","close":2685.0188},{"date":"2021-06-10","close":2697.0771},{"date":"2021-06-11","close":2644.824},{"date":"2021-06-14","close":2604.6292},{"date":"2021-06-15","close":2640.8042},{"date":"2021-06-16","close":2664.9211},{"date":"2021-06-17","close":2632.7651},{"date":"2021-06-18","close":2584.5315},{"date":"2021-06-21","close":2532.2781},{"date":"2021-06-22","close":2564.4341},{"date":"2021-06-23","close":2528.2585},{"date":"2021-06-24","close":2520.2197},{"date":"2021-06-25","close":2532.2781},{"date":"2021-06-28","close":2544.3367},{"date":"2021-06-29","close":2576.4927},{"date":"2021-06-30","close":2568.4536},{"date":"2021-07-01","close":2536.2976},{"date":"2021-07-02","close":2568.4536},{"date":"2021-07-05","close":2580.512},{"date":"2021-07-06","close":2556.395},{"date":"2021-07-07","close":2576.4927},{"date":"2021-07-08","close":2588.551},{"date":"2021-07-09","close":2476.0054},{"date":"2021-07-12","close":2496.1028},{"date":"2021-07-13","close":2536.2976},{"date":"2021-07-14","close":2520.2197},{"date":"2021-07-15","close":2512.1807},{"date":"2021-07-16","close":2500.1221},{"date":"2021-07-19","close":2459.9272},{"date":"2021-07-20","close":2415.7129},{"date":"2021-07-21","close":2371.4985},{"date":"2021-07-22","close":2371.4985},{"date":"2021-07-23","close":2391.5962},{"date":"2021-07-26","close":2339.3425},{"date":"2021-07-27","close":2351.4011},{"date":"2021-07-28","close":2339.3425},{"date":"2021-07-29","close":2351.4011},{"date":"2021-07-30","close":2299.1475},{"date":"2021-08-02","close":2275.031},{"date":"2021-08-03","close":2271.0112},{"date":"2021-08-04","close":2311.2063},{"date":"2021-08-05","close":2367.4792},{"date":"2021-08-06","close":2367.4792},{"date":"2021-08-09","close":2339.3425},{"date":"2021-08-10","close":2307.1868},{"date":"2021-08-11","close":2295.1282},{"date":"2021-08-12","close":2283.0698},{"date":"2021-08-13","close":2250.9138},{"date":"2021-08-17","close":2174.5435},{"date":"2021-08-18","close":2186.6023},{"date":"2021-08-19","close":2090.134},{"date":"2021-08-20","close":2025.8225},{"date":"2021-08-23","close":2078.0759},{"date":"2021-08-24","close":2130.3291},{"date":"2021-08-25","close":2134.3489},{"date":"2021-08-26","close":2138.3682},{"date":"2021-08-27","close":2150.4268},{"date":"2021-08-30","close":2166.5044},{"date":"2021-08-31","close":2166.5044},{"date":"2021-09-01","close":2182.5828},{"date":"2021-09-02","close":2182.5828},{"date":"2021-09-03","close":2186.6023},{"date":"2021-09-06","close":2186.6023},{"date":"2021-09-07","close":2178.563},{"date":"2021-09-08","close":2154.4463},{"date":"2021-09-09","close":2118.2708},{"date":"2021-09-10","close":2126.3096},{"date":"2021-09-13","close":2102.1929},{"date":"2021-09-14","close":2122.2903},{"date":"2021-09-15","close":2122.2903},{"date":"2021-09-16","close":2106.2124},{"date":"2021-09-17","close":2134.3489},{"date":"2021-09-23","close":2102.1929},{"date":"2021-09-24","close":2086.1147},{"date":"2021-09-27","close":2102.1929},{"date":"2021-09-28","close":2074.0564},{"date":"2021-09-29","close":2029.842},{"date":"2021-09-30","close":2061.998},{"date":"2021-10-01","close":1997.686},{"date":"2021-10-05","close":1961.5106},{"date":"2021-10-06","close":1953.4718},{"date":"2021-10-07","close":2009.7445},{"date":"2021-10-08","close":2009.7445},{"date":"2021-10-12","close":1969.5494},{"date":"2021-10-13","close":1989.6472},{"date":"2021-10-14","close":2001.7056},{"date":"2021-10-15","close":2053.959},{"date":"2021-10-18","close":2086.1147},{"date":"2021-10-19","close":2082.0955},{"date":"2021-10-20","close":2078.0759},{"date":"2021-10-21","close":2078.0759},{"date":"2021-10-22","close":2066.0173},{"date":"2021-10-25","close":2061.998},{"date":"2021-10-26","close":2078.0759},{"date":"2021-10-27","close":2082.0955},{"date":"2021-10-28","close":2053.959},{"date":"2021-10-29","close":2041.9004},{"date":"2021-11-01","close":2041.9004},{"date":"2021-11-02","close":2057.9785},{"date":"2021-11-03","close":2025.8225},{"date":"2021-11-04","close":2017.7833},{"date":"2021-11-05","close":2001.7056},{"date":"2021-11-08","close":1989.6472},{"date":"2021-11-09","close":1989.6472},{"date":"2021-11-10","close":1961.5106},{"date":"2021-11-11","close":1961.5106},{"date":"2021-11-12","close":2009.7445},{"date":"2021-11-15","close":2025.8225},{"date":"2021-11-16","close":2025.8225},{"date":"2021-11-17","close":2049.9395},{"date":"2021-11-18","close":2049.9395},{"date":"2021-11-19","close":2049.9395},{"date":"2021-11-22","close":2033.8616},{"date":"2021-11-23","close":2045.92},{"date":"2021-11-24","close":2021.8029},{"date":"2021-11-25","close":1993.6667},{"date":"2021-11-26","close":1941.4132},{"date":"2021-11-29","close":1905.2377},{"date":"2021-11-30","close":1840.9261},{"date":"2021-12-01","close":1905.2377},{"date":"2021-12-02","close":1941.4132},{"date":"2021-12-03","close":1973.5692},{"date":"2021-12-06","close":1977.5887},{"date":"2021-12-07","close":1981.6083},{"date":"2021-12-08","close":1981.6083},{"date":"2021-12-09","close":2001.7056},{"date":"2021-12-10","close":1993.6667},{"date":"2021-12-13","close":1993.6667},{"date":"2021-12-14","close":1969.5494},{"date":"2021-12-15","close":1957.4911},{"date":"2021-12-16","close":1949.4521},{"date":"2021-12-17","close":1945.4326},{"date":"2021-12-20","close":1941.4132},{"date":"2021-12-21","close":1945.4326},{"date":"2021-12-22","close":1949.4521},{"date":"2021-12-23","close":1997.686},{"date":"2021-12-24","close":2009.7445},{"date":"2021-12-27","close":2033.8616},{"date":"2021-12-28","close":2061.998},{"date":"2021-12-29","close":2149.8313},{"date":"2021-12-30","close":2124.7361},{"date":"2022-01-03","close":2525.0},{"date":"2022-01-04","close":2112.1885},{"date":"2022-01-05","close":2112.1885},{"date":"2022-01-06","close":2108.0059},{"date":"2022-01-07","close":2116.3711},{"date":"2022-01-10","close":2103.8232},{"date":"2022-01-11","close":2078.728},{"date":"2022-01-12","close":2099.6406},{"date":"2022-01-13","close":2099.6406},{"date":"2022-01-14","close":2053.6328},{"date":"2022-01-17","close":2036.9025},{"date":"2022-01-18","close":1995.0769},{"date":"2022-01-19","close":1990.8945},{"date":"2022-01-20","close":2011.8073},{"date":"2022-01-21","close":1974.1641},{"date":"2022-01-24","close":1907.2434},{"date":"2022-01-25","close":1836.1401},{"date":"2022-01-26","close":1836.1401},{"date":"2022-01-27","close":1765.0367},{"date":"2022-01-28","close":1827.7749},{"date":"2022-02-03","close":1890.5133},{"date":"2022-02-04","close":1915.6086},{"date":"2022-02-07","close":1932.3389},{"date":"2022-02-08","close":1932.3389},{"date":"2022-02-09","close":1932.3389},{"date":"2022-02-10","close":1957.434},{"date":"2022-02-11","close":1915.6086},{"date":"2022-02-14","close":1844.505},{"date":"2022-02-15","close":1831.9576},{"date":"2022-02-16","close":1873.7831},{"date":"2022-02-17","close":1886.3307},{"date":"2022-02-18","close":1898.8782},{"date":"2022-02-21","close":1898.8782},{"date":"2022-02-22","close":1898.8782},{"date":"2022-02-23","close":1877.9656},{"date":"2022-02-24","close":1852.8704},{"date":"2022-02-25","close":1882.1481},{"date":"2022-02-28","close":1882.1481},{"date":"2022-03-02","close":1940.704},{"date":"2022-03-03","close":1944.8865},{"date":"2022-03-04","close":1944.8865},{"date":"2022-03-07","close":1903.0609},{"date":"2022-03-08","close":1873.7831},{"date":"2022-03-10","close":1873.7831},{"date":"2022-03-11","close":1944.8865},{"date":"2022-03-14","close":1928.1562},{"date":"2022-03-15","close":1965.7991},{"date":"2022-03-16","close":1986.712},{"date":"2022-03-17","close":2007.6246},{"date":"2022-03-18","close":2003.442},{"date":"2022-03-21","close":2003.442},{"date":"2022-03-22","close":2007.6246},{"date":"2022-03-23","close":2003.442},{"date":"2022-03-24","close":2015.9899},{"date":"2022-03-25","close":2015.9899},{"date":"2022-03-28","close":2057.8154},{"date":"2022-03-29","close":2045.2676},{"date":"2022-03-30","close":2045.2676},{"date":"2022-03-31","close":2045.2676},{"date":"2022-04-01","close":2082.9106},{"date":"2022-04-04","close":2078.728},{"date":"2022-04-05","close":2082.9106},{"date":"2022-04-06","close":2091.2756},{"date":"2022-04-07","close":2049.45},{"date":"2022-04-08","close":2036.9025},{"date":"2022-04-11","close":2049.45},{"date":"2022-04-12","close":2057.8154},{"date":"2022-04-13","close":2128.9187},{"date":"2022-04-14","close":2145.6489},{"date":"2022-04-15","close":2149.8313},{"date":"2022-04-18","close":2179.1091},{"date":"2022-04-19","close":2208.3872},{"date":"2022-04-20","close":2191.657},{"date":"2022-04-21","close":2170.7441},{"date":"2022-04-22","close":2183.2917},{"date":"2022-04-25","close":2158.1965},{"date":"2022-04-26","close":2170.7441},{"date":"2022-04-27","close":2170.7441},{"date":"2022-04-28","close":2170.7441},{"date":"2022-04-29","close":2145.6489},{"date":"2022-05-02","close":2216.7522},{"date":"2022-05-03","close":2220.9351},{"date":"2022-05-04","close":2191.657},{"date":"2022-05-06","close":2162.3792},{"date":"2022-05-09","close":2540.0},{"date":"2022-05-10","close":2174.9265},{"date":"2022-05-11","close":2195.8396},{"date":"2022-05-12","close":2137.2839},{"date":"2022-05-13","close":2162.3792},{"date":"2022-05-16","close":2174.9265},{"date":"2022-05-17","close":2229.2998},{"date":"2022-05-18","close":2321.3159},{"date":"2022-05-19","close":2279.4905},{"date":"2022-05-20","close":2241.8477},{"date":"2022-05-23","close":2258.5776},{"date":"2022-05-24","close":2191.657},{"date":"2022-05-25","close":2229.2998},{"date":"2022-05-26","close":2241.8477},{"date":"2022-05-27","close":2233.4824},{"date":"2022-05-30","close":2287.8555},{"date":"2022-05-31","close":2275.3081},{"date":"2022-06-02","close":2187.4744},{"date":"2022-06-03","close":2187.4744},{"date":"2022-06-07","close":2158.1965},{"date":"2022-06-08","close":2162.3792},{"date":"2022-06-09","close":2141.4663},{"date":"2022-06-10","close":2141.4663},{"date":"2022-06-13","close":2087.0933},{"date":"2022-06-14","close":2078.728},{"date":"2022-06-15","close":2003.442},{"date":"2022-06-16","close":1999.2598},{"date":"2022-06-17","close":2011.8073},{"date":"2022-06-20","close":1940.704},{"date":"2022-06-21","close":1957.434},{"date":"2022-06-22","close":1890.5133},{"date":"2022-06-23","close":1848.6879},{"date":"2022-06-24","close":1957.434},{"date":"2022-06-27","close":1990.8945},{"date":"2022-06-28","close":2007.6246},{"date":"2022-06-29","close":2011.8073},{"date":"2022-06-30","close":1969.9817},{"date":"2022-07-01","close":2074.5457},{"date":"2022-07-04","close":2049.45},{"date":"2022-07-05","close":2137.2839},{"date":"2022-07-06","close":2154.0139},{"date":"2022-07-07","close":2170.7441},{"date":"2022-07-08","close":2170.7441},{"date":"2022-07-11","close":2170.7441},{"date":"2022-07-12","close":2116.3711},{"date":"2022-07-13","close":2154.0139},{"date":"2022-07-14","close":2124.7361},{"date":"2022-07-15","close":2070.363},{"date":"2022-07-18","close":2103.8232},{"date":"2022-07-19","close":2149.8313},{"date":"2022-07-20","close":2154.0139},{"date":"2022-07-21","close":2216.7522},{"date":"2022-07-22","close":2208.3872},{"date":"2022-07-25","close":2220.9351},{"date":"2022-07-26","close":2229.2998},{"date":"2022-07-27","close":2250.2126},{"date":"2022-07-28","close":2254.395},{"date":"2022-07-29","close":2237.665},{"date":"2022-08-01","close":2258.5776},{"date":"2022-08-02","close":2258.5776},{"date":"2022-08-03","close":2296.2207},{"date":"2022-08-04","close":2329.6812},{"date":"2022-08-05","close":2325.4985},{"date":"2022-08-08","close":2329.6812},{"date":"2022-08-09","close":2358.959},{"date":"2022-08-10","close":2333.8635},{"date":"2022-08-11","close":2346.4114},{"date":"2022-08-12","close":2338.0461},{"date":"2022-08-16","close":2329.6812},{"date":"2022-08-17","close":2312.9509},{"date":"2022-08-18","close":2333.8635},{"date":"2022-08-19","close":2371.5066},{"date":"2022-08-22","close":2358.959},{"date":"2022-08-23","close":2421.6973},{"date":"2022-08-24","close":2425.8799},{"date":"2022-08-25","close":2417.5146},{"date":"2022-08-26","close":2404.967},{"date":"2022-08-29","close":2392.4192},{"date":"2022-08-30","close":2392.4192},{"date":"2022-08-31","close":2371.5066},{"date":"2022-09-01","close":2304.5859},{"date":"2022-09-02","close":2342.2288},{"date":"2022-09-05","close":2304.5859},{"date":"2022-09-06","close":2392.4192},{"date":"2022-09-07","close":2379.8718},{"date":"2022-09-08","close":2354.7766},{"date":"2022-09-13","close":2388.2368},{"date":"2022-09-14","close":2363.1414},{"date":"2022-09-15","close":2333.8635},{"date":"2022-09-16","close":2304.5859},{"date":"2022-09-19","close":2283.6731},{"date":"2022-09-20","close":2384.0542},{"date":"2022-09-21","close":2308.7681},{"date":"2022-09-22","close":2342.2288},{"date":"2022-09-23","close":2308.7681},{"date":"2022-09-26","close":2229.2998},{"date":"2022-09-27","close":2246.03},{"date":"2022-09-28","close":2187.4744},{"date":"2022-09-29","close":2174.9265},{"date":"2022-09-30","close":2162.3792},{"date":"2022-10-04","close":2191.657},{"date":"2022-10-05","close":2137.2839},{"date":"2022-10-06","close":2124.7361},{"date":"2022-10-07","close":2120.5532},{"date":"2022-10-11","close":2041.0851},{"date":"2022-10-12","close":2061.998},{"date":"2022-10-13","close":1999.2598},{"date":"2022-10-14","close":2032.7201},{"date":"2022-10-17","close":2061.998},{"date":"2022-10-18","close":2082.9106},{"date":"2022-10-19","close":2074.5457},{"date":"2022-10-20","close":2020.1724},{"date":"2022-10-21","close":2007.6246},{"date":"2022-10-24","close":2015.9899},{"date":"2022-10-25","close":2028.5374},{"date":"2022-10-26","close":2020.1724},{"date":"2022-10-27","close":2036.9025},{"date":"2022-10-28","close":2015.9899},{"date":"2022-10-31","close":2049.45},{"date":"2022-11-01","close":2078.728},{"date":"2022-11-02","close":2070.363},{"date":"2022-11-03","close":2070.363},{"date":"2022-11-04","close":2061.998},{"date":"2022-11-07","close":2011.8073},{"date":"2022-11-08","close":2015.9899},{"date":"2022-11-09","close":2036.9025},{"date":"2022-11-10","close":2028.5374},{"date":"2022-11-11","close":2061.998},{"date":"2022-11-14","close":2070.363},{"date":"2022-11-15","close":2091.2756},{"date":"2022-11-16","close":2112.1885},{"date":"2022-11-17","close":2112.1885},{"date":"2022-11-18","close":2082.9106},{"date":"2022-11-21","close":2036.9025},{"date":"2022-11-22","close":2041.0851},{"date":"2022-11-23","close":2170.7441},{"date":"2022-11-24","close":2128.9187},{"date":"2022-11-25","close":2145.6489},{"date":"2022-11-28","close":2141.4663},{"date":"2022-11-29","close":2154.0139},{"date":"2022-11-30","close":2191.657},{"date":"2022-12-01","close":2208.3872},{"date":"2022-12-02","close":2179.1091},{"date":"2022-12-05","close":2195.8396},{"date":"2022-12-06","close":2158.1965},{"date":"2022-12-07","close":2128.9187},{"date":"2022-12-08","close":2108.0059},{"date":"2022-12-09","close":2082.9106},{"date":"2022-12-12","close":2116.3711},{"date":"2022-12-13","close":2116.3711},{"date":"2022-12-14","close":2128.9187},{"date":"2022-12-15","close":2137.2839},{"date":"2022-12-16","close":2124.7361},{"date":"2022-12-19","close":2116.3711},{"date":"2022-12-20","close":2099.6406},{"date":"2022-12-21","close":2099.6406},{"date":"2022-12-22","close":2124.7361},{"date":"2022-12-23","close":2091.2756},{"date":"2022-12-26","close":2095.4583},{"date":"2022-12-27","close":2120.5532},{"date":"2022-12-28","close":2146.8958},{"date":"2022-12-29","close":2120.5535},{"date":"2023-01-02","close":2076.6499},{"date":"2023-01-03","close":2081.0403},{"date":"2023-01-04","close":2098.6016},{"date":"2023-01-05","close":2107.3823},{"date":"2023-01-06","close":2107.3823},{"date":"2023-01-09","close":2142.5054},{"date":"2023-01-10","close":2133.7249},{"date":"2023-01-11","close":2142.5054},{"date":"2023-01-12","close":2138.115},{"date":"2023-01-13","close":2146.8958},{"date":"2023-01-16","close":2146.8958},{"date":"2023-01-17","close":2133.7249},{"date":"2023-01-18","close":2291.7786},{"date":"2023-01-19","close":2344.4629},{"date":"2023-01-20","close":2282.9976},{"date":"2023-01-25","close":2375.1958},{"date":"2023-01-26","close":2375.1958},{"date":"2023-01-27","close":2563.9822},{"date":"2023-01-30","close":3117.1699},{"date":"2023-01-31","close":3020.5815},{"date":"2023-02-01","close":2915.2124},{"date":"2023-02-02","close":3090.8276},{"date":"2023-02-03","close":3055.7046},{"date":"2023-02-06","close":3103.9985},{"date":"2023-02-07","close":3103.9985},{"date":"2023-02-08","close":3578.1599},{"date":"2023-02-09","close":3512.304},{"date":"2023-02-10","close":3512.304},{"date":"2023-02-13","close":3600.1118},{"date":"2023-02-14","close":3529.8655},{"date":"2023-02-15","close":3301.5659},{"date":"2023-02-16","close":3310.3467},{"date":"2023-02-17","close":3222.5388},{"date":"2023-02-20","close":3358.6409},{"date":"2023-02-21","close":3925.0},{"date":"2023-02-22","close":3758.165},{"date":"2023-02-23","close":3797.6787},{"date":"2023-02-24","close":3709.8711},{"date":"2023-02-27","close":3881.0962},{"date":"2023-02-28","close":4047.9304},{"date":"2023-03-02","close":4157.6899},{"date":"2023-03-03","close":4030.3687},{"date":"2023-03-06","close":4034.759},{"date":"2023-03-07","close":3758.165},{"date":"2023-03-08","close":3604.5022},{"date":"2023-03-09","close":3433.2771},{"date":"2023-03-10","close":3455.229},{"date":"2023-03-13","close":3433.2771},{"date":"2023-03-14","close":3257.6621},{"date":"2023-03-15","close":3345.4697},{"date":"2023-03-16","close":3279.614},{"date":"2023-03-17","close":3376.2021},{"date":"2023-03-20","close":3402.5447},{"date":"2023-03-21","close":3600.1118},{"date":"2023-03-22","close":3450.8386},{"date":"2023-03-23","close":3262.0522},{"date":"2023-03-24","close":3310.3467},{"date":"2023-03-27","close":3248.8813},{"date":"2023-03-28","close":3262.0522},{"date":"2023-03-29","close":3204.9773},{"date":"2023-03-30","close":3204.9773},{"date":"2023-03-31","close":3139.1216},{"date":"2023-04-03","close":3139.1216},{"date":"2023-04-04","close":3209.3679},{"date":"2023-04-05","close":3125.9504},{"date":"2023-04-06","close":3073.2661},{"date":"2023-04-07","close":2994.2395},{"date":"2023-04-10","close":2976.6777},{"date":"2023-04-11","close":3011.801},{"date":"2023-04-12","close":3077.6562},{"date":"2023-04-13","close":3099.6082},{"date":"2023-04-14","close":3099.6082},{"date":"2023-04-17","close":3090.8276},{"date":"2023-04-18","close":3024.9719},{"date":"2023-04-19","close":3086.437},{"date":"2023-04-20","close":2954.7258},{"date":"2023-04-21","close":2945.9451},{"date":"2023-04-24","close":2923.9932},{"date":"2023-04-25","close":2897.6509},{"date":"2023-04-26","close":2880.0894},{"date":"2023-04-27","close":2884.4797},{"date":"2023-04-28","close":2875.699},{"date":"2023-05-02","close":2967.897},{"date":"2023-05-03","close":2880.0894},{"date":"2023-05-04","close":2827.4048},{"date":"2023-05-08","close":2844.9663},{"date":"2023-05-09","close":2757.1587},{"date":"2023-05-10","close":2717.6453},{"date":"2023-05-11","close":2787.8914},{"date":"2023-05-12","close":2695.6934},{"date":"2023-05-15","close":2722.0356},{"date":"2023-05-16","close":2726.426},{"date":"2023-05-17","close":2774.72},{"date":"2023-05-18","close":2840.5759},{"date":"2023-05-19","close":2915.2124},{"date":"2023-05-22","close":2866.9182},{"date":"2023-05-23","close":2875.699},{"date":"2023-05-24","close":2827.4048},{"date":"2023-05-25","close":2765.9395},{"date":"2023-05-26","close":2757.1587},{"date":"2023-05-30","close":2858.1375},{"date":"2023-05-31","close":2827.4048},{"date":"2023-06-01","close":2849.3567},{"date":"2023-06-02","close":2897.6509},{"date":"2023-06-05","close":2954.7258},{"date":"2023-06-07","close":2972.2876},{"date":"2023-06-08","close":3042.5334},{"date":"2023-06-09","close":2963.5066},{"date":"2023-06-12","close":2959.1162},{"date":"2023-06-13","close":2959.1162},{"date":"2023-06-14","close":2844.9663},{"date":"2023-06-15","close":2805.4529},{"date":"2023-06-16","close":2858.1375},{"date":"2023-06-19","close":2805.4529},{"date":"2023-06-20","close":2801.0625},{"date":"2023-06-21","close":3007.4104},{"date":"2023-06-22","close":3007.4104},{"date":"2023-06-23","close":2941.5547},{"date":"2023-06-26","close":3055.7046},{"date":"2023-06-27","close":3046.9238},{"date":"2023-06-28","close":2967.897},{"date":"2023-06-29","close":3038.1431},{"date":"2023-06-30","close":2950.3354},{"date":"2023-07-03","close":2963.5066},{"date":"2023-07-04","close":2919.6028},{"date":"2023-07-05","close":2840.5759},{"date":"2023-07-06","close":2722.0356},{"date":"2023-07-07","close":2678.1318},{"date":"2023-07-10","close":2643.009},{"date":"2023-07-11","close":2664.9609},{"date":"2023-07-12","close":2682.5225},{"date":"2023-07-13","close":2739.5972},{"date":"2023-07-14","close":2678.1318},{"date":"2023-07-17","close":2757.1587},{"date":"2023-07-18","close":2691.303},{"date":"2023-07-19","close":2678.1318},{"date":"2023-07-20","close":2643.009},{"date":"2023-07-21","close":2664.9609},{"date":"2023-07-24","close":2572.7627},{"date":"2023-07-25","close":2515.6877},{"date":"2023-07-26","close":2379.5862},{"date":"2023-07-27","close":2498.1262},{"date":"2023-07-28","close":2559.5916},{"date":"2023-07-31","close":2590.3242},{"date":"2023-08-01","close":2713.2549},{"date":"2023-08-02","close":2664.9609},{"date":"2023-08-03","close":2638.6184},{"date":"2023-08-04","close":2722.0356},{"date":"2023-08-07","close":2739.5972},{"date":"2023-08-08","close":2700.084},{"date":"2023-08-09","close":2708.8647},{"date":"2023-08-10","close":2686.9128},{"date":"2023-08-11","close":2700.084},{"date":"2023-08-14","close":2695.6934},{"date":"2023-08-16","close":2599.105},{"date":"2023-08-17","close":2581.5437},{"date":"2023-08-18","close":2577.1531},{"date":"2023-08-21","close":2656.1799},{"date":"2023-08-22","close":2638.6184},{"date":"2023-08-23","close":2739.5972},{"date":"2023-08-24","close":2748.3779},{"date":"2023-08-25","close":2739.5972},{"date":"2023-08-28","close":2866.9182},{"date":"2023-08-29","close":2875.699},{"date":"2023-08-30","close":2932.7742},{"date":"2023-08-31","close":2823.0144},{"date":"2023-09-01","close":2840.5759},{"date":"2023-09-04","close":2801.0625},{"date":"2023-09-05","close":2779.1106},{"date":"2023-09-06","close":2888.8701},{"date":"2023-09-07","close":2862.5278},{"date":"2023-09-08","close":2831.7952},{"date":"2023-09-11","close":2836.1855},{"date":"2023-09-12","close":2809.8433},{"date":"2023-09-13","close":2809.8433},{"date":"2023-09-14","close":2818.624},{"date":"2023-09-15","close":2967.897},{"date":"2023-09-18","close":3455.229},{"date":"2023-09-19","close":3125.9504},{"date":"2023-09-20","close":3068.8757},{"date":"2023-09-21","close":2976.6777},{"date":"2023-09-22","close":2902.0413},{"date":"2023-09-25","close":2809.8433},{"date":"2023-09-26","close":2743.9875},{"date":"2023-09-27","close":2818.624},{"date":"2023-10-04","close":2638.6184},{"date":"2023-10-05","close":2616.6665},{"date":"2023-10-06","close":2686.9128},{"date":"2023-10-10","close":2594.7146},{"date":"2023-10-11","close":2664.9609},{"date":"2023-10-12","close":2695.6934},{"date":"2023-10-13","close":2682.5225},{"date":"2023-10-16","close":2616.6665},{"date":"2023-10-17","close":2682.5225},{"date":"2023-10-18","close":2691.303},{"date":"2023-10-19","close":2651.7896},{"date":"2023-10-20","close":2550.8108},{"date":"2023-10-23","close":2528.8589},{"date":"2023-10-24","close":2616.6665},{"date":"2023-10-25","close":2651.7896},{"date":"2023-10-26","close":2546.4204},{"date":"2023-10-27","close":2546.4204},{"date":"2023-10-30","close":2643.009},{"date":"2023-10-31","close":2603.4956},{"date":"2023-11-01","close":2616.6665},{"date":"2023-11-02","close":2660.5706},{"date":"2023-11-03","close":2713.2549},{"date":"2023-11-06","close":2739.5972},{"date":"2023-11-07","close":2704.4744},{"date":"2023-11-08","close":2651.7896},{"date":"2023-11-09","close":2572.7627},{"date":"2023-11-10","close":2533.2493},{"date":"2023-11-13","close":2493.7358},{"date":"2023-11-14","close":2550.8108},{"date":"2023-11-15","close":2585.9341},{"date":"2023-11-16","close":2590.3242},{"date":"2023-11-17","close":2563.9822},{"date":"2023-11-20","close":2581.5437},{"date":"2023-11-21","close":2603.4956},{"date":"2023-11-22","close":2577.1531},{"date":"2023-11-23","close":2559.5916},{"date":"2023-11-24","close":2568.3723},{"date":"2023-11-27","close":2537.6396},{"date":"2023-11-28","close":2537.6396},{"date":"2023-11-29","close":2651.7896},{"date":"2023-11-30","close":2660.5706},{"date":"2023-12-01","close":2678.1318},{"date":"2023-12-04","close":2673.7415},{"date":"2023-12-05","close":2634.228},{"date":"2023-12-06","close":2669.3511},{"date":"2023-12-07","close":2621.0571},{"date":"2023-12-08","close":2643.009},{"date":"2023-12-11","close":2704.4744},{"date":"2023-12-12","close":2704.4744},{"date":"2023-12-13","close":2678.1318},{"date":"2023-12-14","close":2691.303},{"date":"2023-12-15","close":2664.9609},{"date":"2023-12-18","close":2708.8647},{"date":"2023-12-19","close":2695.6934},{"date":"2023-12-20","close":2717.6453},{"date":"2023-12-21","close":2700.084},{"date":"2023-12-22","close":2748.3779},{"date":"2023-12-26","close":2722.0356},{"date":"2023-12-27","close":2740.3044},{"date":"2023-12-28","close":2754.0059},{"date":"2024-01-02","close":2822.5134},{"date":"2024-01-03","close":2817.9463},{"date":"2024-01-04","close":2795.1106},{"date":"2024-01-05","close":2813.3792},{"date":"2024-01-08","close":2877.3196},{"date":"2024-01-09","close":2863.6182},{"date":"2024-01-10","close":2854.4839},{"date":"2024-01-11","close":2872.7524},{"date":"2024-01-12","close":2831.6477},{"date":"2024-01-15","close":2813.3792},{"date":"2024-01-16","close":2758.573},{"date":"2024-01-17","close":2639.8267},{"date":"2024-01-18","close":2680.9312},{"date":"2024-01-19","close":2781.4092},{"date":"2024-01-22","close":2776.8418},{"date":"2024-01-23","close":2822.5134},{"date":"2024-01-24","close":2731.1702},{"date":"2024-01-25","close":2735.7373},{"date":"2024-01-26","close":2735.7373},{"date":"2024-01-29","close":2690.0654},{"date":"2024-01-30","close":2699.2},{"date":"2024-01-31","close":2685.4983},{"date":"2024-02-01","close":2731.1702},{"date":"2024-02-02","close":2772.2747},{"date":"2024-02-05","close":2808.812},{"date":"2024-02-06","close":2799.6777},{"date":"2024-02-07","close":2790.5435},{"date":"2024-02-08","close":2790.5435},{"date":"2024-02-13","close":2804.2449},{"date":"2024-02-14","close":2813.3792},{"date":"2024-02-15","close":2827.0806},{"date":"2024-02-16","close":2849.9167},{"date":"2024-02-19","close":3032.6035},{"date":"2024-02-20","close":3037.1707},{"date":"2024-02-21","close":2909.29},{"date":"2024-02-22","close":2913.8572},{"date":"2024-02-23","close":2872.7524},{"date":"2024-02-26","close":2886.4539},{"date":"2024-02-27","close":2813.3792},{"date":"2024-02-28","close":2813.3792},{"date":"2024-02-29","close":2817.9463},{"date":"2024-03-04","close":2822.5134},{"date":"2024-03-05","close":2804.2449},{"date":"2024-03-06","close":2754.0059},{"date":"2024-03-07","close":2699.2},{"date":"2024-03-08","close":2708.3342},{"date":"2024-03-11","close":2703.7671},{"date":"2024-03-12","close":2653.5281},{"date":"2024-03-13","close":2680.9312},{"date":"2024-03-14","close":2699.2},{"date":"2024-03-15","close":2685.4983},{"date":"2024-03-18","close":2690.0654},{"date":"2024-03-19","close":2671.7969},{"date":"2024-03-20","close":2676.364},{"date":"2024-03-21","close":2690.0654},{"date":"2024-03-22","close":2708.3342},{"date":"2024-03-25","close":2708.3342},{"date":"2024-03-26","close":2722.0356},{"date":"2024-03-27","close":2717.4685},{"date":"2024-03-28","close":2699.2},{"date":"2024-03-29","close":2685.4983},{"date":"2024-04-01","close":2703.7671},{"date":"2024-04-02","close":2667.2297},{"date":"2024-04-03","close":2648.9609},{"date":"2024-04-04","close":2648.9609},{"date":"2024-04-05","close":2644.3938},{"date":"2024-04-08","close":2648.9609},{"date":"2024-04-09","close":2658.0952},{"date":"2024-04-11","close":2667.2297},{"date":"2024-04-12","close":2662.6624},{"date":"2024-04-15","close":2626.125},{"date":"2024-04-16","close":2566.752},{"date":"2024-04-17","close":2562.1848},{"date":"2024-04-18","close":2585.0205},{"date":"2024-04-19","close":2571.3191},{"date":"2024-04-22","close":2580.4534},{"date":"2024-04-23","close":2589.5876},{"date":"2024-04-24","close":2612.4236},{"date":"2024-04-25","close":2603.2891},{"date":"2024-04-26","close":2598.7219},{"date":"2024-04-29","close":2607.8564},{"date":"2024-04-30","close":2616.9907},{"date":"2024-05-02","close":2630.6924},{"date":"2024-05-03","close":2635.2595},{"date":"2024-05-07","close":2648.9609},{"date":"2024-05-08","close":2680.9312},{"date":"2024-05-09","close":2658.0952},{"date":"2024-05-10","close":2658.0952},{"date":"2024-05-13","close":2658.0952},{"date":"2024-05-14","close":2667.2297},{"date":"2024-05-16","close":2653.5281},{"date":"2024-05-17","close":2644.3938},{"date":"2024-05-20","close":2648.9609},{"date":"2024-05-21","close":2648.9609},{"date":"2024-05-22","close":2635.2595},{"date":"2024-05-23","close":2644.3938},{"date":"2024-05-24","close":2630.6924},{"date":"2024-05-27","close":2639.8267},{"date":"2024-05-28","close":2630.6924},{"date":"2024-05-29","close":2621.5579},{"date":"2024-05-30","close":2598.7219},{"date":"2024-05-31","close":2589.5876},{"date":"2024-06-03","close":2589.5876},{"date":"2024-06-04","close":2594.1548},{"date":"2024-06-05","close":2607.8564},{"date":"2024-06-07","close":2607.8564},{"date":"2024-06-10","close":2594.1548},{"date":"2024-06-11","close":2589.5876},{"date":"2024-06-12","close":2589.5876},{"date":"2024-06-13","close":2589.5876},{"date":"2024-06-14","close":2575.8862},{"date":"2024-06-17","close":2566.752},{"date":"2024-06-18","close":2566.752},{"date":"2024-06-19","close":2557.6177},{"date":"2024-06-20","close":2557.6177},{"date":"2024-06-21","close":2553.0503},{"date":"2024-06-24","close":2525.6472},{"date":"2024-06-25","close":2530.2144},{"date":"2024-06-26","close":2525.6472},{"date":"2024-06-27","close":2498.2444},{"date":"2024-06-28","close":2493.677},{"date":"2024-07-01","close":2489.1099},{"date":"2024-07-02","close":2470.8411},{"date":"2024-07-03","close":2470.8411},{"date":"2024-07-04","close":2475.4082},{"date":"2024-07-05","close":2475.4082},{"date":"2024-07-08","close":2466.2739},{"date":"2024-07-09","close":2475.4082},{"date":"2024-07-10","close":2470.8411},{"date":"2024-07-11","close":2470.8411},{"date":"2024-07-12","close":2466.2739},{"date":"2024-07-15","close":2466.2739},{"date":"2024-07-16","close":2470.8411},{"date":"2024-07-17","close":2452.5725},{"date":"2024-07-18","close":2438.8711},{"date":"2024-07-19","close":2438.8711},{"date":"2024-07-22","close":2416.0349},{"date":"2024-07-23","close":2406.9006},{"date":"2024-07-24","close":2384.0649},{"date":"2024-07-25","close":2365.7961},{"date":"2024-07-26","close":2384.0649},{"date":"2024-07-29","close":2393.1992},{"date":"2024-07-30","close":2402.3335},{"date":"2024-07-31","close":2397.7664},{"date":"2024-08-01","close":2416.0349},{"date":"2024-08-02","close":2365.7961},{"date":"2024-08-05","close":2119.1687},{"date":"2024-08-06","close":2192.2434},{"date":"2024-08-07","close":2251.6167},{"date":"2024-08-08","close":2256.1838},{"date":"2024-08-09","close":2306.4229},{"date":"2024-08-12","close":2320.1243},{"date":"2024-08-13","close":2329.2588},{"date":"2024-08-14","close":2342.9602},{"date":"2024-08-16","close":2342.9602},{"date":"2024-08-19","close":2347.5276},{"date":"2024-08-20","close":2379.4978},{"date":"2024-08-21","close":2374.9304},{"date":"2024-08-22","close":2365.7961},{"date":"2024-08-23","close":2365.7961},{"date":"2024-08-26","close":2361.229},{"date":"2024-08-27","close":2365.7961},{"date":"2024-08-28","close":2361.229},{"date":"2024-08-29","close":2356.6619},{"date":"2024-08-30","close":2356.6619},{"date":"2024-09-02","close":2315.5571},{"date":"2024-09-03","close":2315.5571},{"date":"2024-09-04","close":2237.9153},{"date":"2024-09-05","close":2251.6167},{"date":"2024-09-06","close":2228.781},{"date":"2024-09-09","close":2237.9153},{"date":"2024-09-10","close":2228.781},{"date":"2024-09-11","close":2228.781},{"date":"2024-09-12","close":2251.6167},{"date":"2024-09-13","close":2256.1838},{"date":"2024-09-19","close":2384.0649},{"date":"2024-09-20","close":2379.4978},{"date":"2024-09-23","close":2397.7664},{"date":"2024-09-24","close":2402.3335},{"date":"2024-09-25","close":2365.7961},{"date":"2024-09-26","close":2379.4978},{"date":"2024-09-27","close":2416.0349},{"date":"2024-09-30","close":2466.2739},{"date":"2024-10-02","close":2466.2739},{"date":"2024-10-04","close":2484.5425},{"date":"2024-10-07","close":2479.9753},{"date":"2024-10-08","close":2479.9753},{"date":"2024-10-10","close":2502.8115},{"date":"2024-10-11","close":2489.1099},{"date":"2024-10-14","close":2498.2444},{"date":"2024-10-15","close":2479.9753},{"date":"2024-10-16","close":2507.3787},{"date":"2024-10-17","close":2489.1099},{"date":"2024-10-18","close":2466.2739},{"date":"2024-10-21","close":2461.7068},{"date":"2024-10-22","close":2420.6023},{"date":"2024-10-23","close":2429.7366},{"date":"2024-10-24","close":2397.7664},{"date":"2024-10-25","close":2384.0649},{"date":"2024-10-28","close":2434.3037},{"date":"2024-10-29","close":2438.8711},{"date":"2024-10-30","close":2425.1694},{"date":"2024-10-31","close":2420.6023},{"date":"2024-11-01","close":2342.9602},{"date":"2024-11-04","close":2379.4978},{"date":"2024-11-05","close":2393.1992},{"date":"2024-11-06","close":2388.6321},{"date":"2024-11-07","close":2402.3335},{"date":"2024-11-08","close":2411.4678},{"date":"2024-11-11","close":2425.1694},{"date":"2024-11-12","close":2333.8259},{"date":"2024-11-13","close":2274.4526},{"date":"2024-11-14","close":2274.4526},{"date":"2024-11-15","close":2306.4229},{"date":"2024-11-18","close":2338.3931},{"date":"2024-11-19","close":2342.9602},{"date":"2024-11-20","close":2342.9602},{"date":"2024-11-21","close":2342.9602},{"date":"2024-11-22","close":2365.7961},{"date":"2024-11-25","close":2429.7366},{"date":"2024-11-26","close":2457.1396},{"date":"2024-11-27","close":2493.677},{"date":"2024-11-28","close":2466.2739},{"date":"2024-11-29","close":2452.5725},{"date":"2024-12-02","close":2461.7068},{"date":"2024-12-03","close":2475.4082},{"date":"2024-12-04","close":2416.0349},{"date":"2024-12-05","close":2411.4678},{"date":"2024-12-06","close":2406.9006},{"date":"2024-12-09","close":2329.2588},{"date":"2024-12-10","close":2420.6023},{"date":"2024-12-11","close":2489.1099},{"date":"2024-12-12","close":2457.1396},{"date":"2024-12-13","close":2489.1099},{"date":"2024-12-16","close":2502.8115},{"date":"2024-12-17","close":2511.9458},{"date":"2024-12-18","close":2534.7815},{"date":"2024-12-19","close":2507.3787},{"date":"2024-12-20","close":2466.2739},{"date":"2024-12-23","close":2493.677},{"date":"2024-12-24","close":2507.3787},{"date":"2024-12-26","close":2502.8115},{"date":"2024-12-27","close":2488.4824},{"date":"2024-12-30","close":2493.2588},{"date":"2025-01-02","close":2493.2588},{"date":"2025-01-03","close":2502.8115},{"date":"2025-01-06","close":2603.115},{"date":"2025-01-07","close":2612.6677},{"date":"2025-01-08","close":2584.0095},{"date":"2025-01-09","close":2564.9041},{"date":"2025-01-10","close":2574.4568},{"date":"2025-01-13","close":2526.6931},{"date":"2025-01-14","close":2569.6804},{"date":"2025-01-15","close":2598.3386},{"date":"2025-01-16","close":2603.115},{"date":"2025-01-17","close":2607.8914},{"date":"2025-01-20","close":2574.4568},{"date":"2025-01-21","close":2564.9041},{"date":"2025-01-22","close":2641.3259},{"date":"2025-01-23","close":2603.115},{"date":"2025-01-24","close":2579.2332},{"date":"2025-01-31","close":2617.4441},{"date":"2025-02-03","close":2560.1277},{"date":"2025-02-04","close":2564.9041},{"date":"2025-02-05","close":2617.4441},{"date":"2025-02-06","close":2674.7603},{"date":"2025-02-07","close":2631.7732},{"date":"2025-02-10","close":2622.2205},{"date":"2025-02-11","close":2617.4441},{"date":"2025-02-12","close":2626.9968},{"date":"2025-02-13","close":2641.3259},{"date":"2025-02-14","close":2622.2205},{"date":"2025-02-17","close":2646.1021},{"date":"2025-02-18","close":2650.8784},{"date":"2025-02-19","close":2646.1021},{"date":"2025-02-20","close":2622.2205},{"date":"2025-02-21","close":2607.8914},{"date":"2025-02-24","close":2641.3259},{"date":"2025-02-25","close":2641.3259},{"date":"2025-02-26","close":2646.1021},{"date":"2025-02-27","close":2631.7732},{"date":"2025-02-28","close":2584.0095},{"date":"2025-03-04","close":2536.2458},{"date":"2025-03-05","close":2555.3513},{"date":"2025-03-06","close":2560.1277},{"date":"2025-03-07","close":2536.2458},{"date":"2025-03-10","close":2521.917},{"date":"2025-03-11","close":2488.4824},{"date":"2025-03-12","close":2488.4824},{"date":"2025-03-13","close":2478.9297},{"date":"2025-03-14","close":2483.7061},{"date":"2025-03-17","close":2483.7061},{"date":"2025-03-18","close":2474.1533},{"date":"2025-03-19","close":2459.8242},{"date":"2025-03-20","close":2431.166},{"date":"2025-03-21","close":2435.9424},{"date":"2025-03-24","close":2445.4951},{"date":"2025-03-25","close":2450.2715},{"date":"2025-03-26","close":2445.4951},{"date":"2025-03-27","close":2412.0605},{"date":"2025-03-28","close":2359.5208},{"date":"2025-03-31","close":2316.5334},{"date":"2025-04-01","close":2359.5208},{"date":"2025-04-02","close":2354.7444},{"date":"2025-04-03","close":2340.4153},{"date":"2025-04-04","close":2345.1917},{"date":"2025-04-07","close":2244.8882},{"date":"2025-04-08","close":2268.77},{"date":"2025-04-09","close":2221.0063},{"date":"2025-04-10","close":2321.3098},{"date":"2025-04-11","close":2330.8625},{"date":"2025-04-14","close":2369.0735},{"date":"2025-04-15","close":2373.8499},{"date":"2025-04-16","close":2378.6262},{"date":"2025-04-17","close":2392.9553},{"date":"2025-04-18","close":2412.0605},{"date":"2025-04-21","close":2450.2715},{"date":"2025-04-22","close":2445.4951},{"date":"2025-04-23","close":2440.7188},{"date":"2025-04-24","close":2435.9424},{"date":"2025-04-25","close":2440.7188},{"date":"2025-04-28","close":2455.0479},{"date":"2025-04-29","close":2450.2715},{"date":"2025-04-30","close":2440.7188},{"date":"2025-05-02","close":2765.5112},{"date":"2025-05-07","close":2693.8657},{"date":"2025-05-08","close":2693.8657},{"date":"2025-05-09","close":2607.8914},{"date":"2025-05-12","close":2607.8914},{"date":"2025-05-13","close":2603.115},{"date":"2025-05-14","close":2607.8914},{"date":"2025-05-15","close":2717.7476},{"date":"2025-05-16","close":2789.3928},{"date":"2025-05-19","close":2732.0767},{"date":"2025-05-20","close":2779.8401},{"date":"2025-05-21","close":2822.8274},{"date":"2025-05-22","close":2775.0637},{"date":"2025-05-23","close":2770.2874},{"date":"2025-05-26","close":2808.4983},{"date":"2025-05-27","close":2818.051},{"date":"2025-05-28","close":2779.8401},{"date":"2025-05-29","close":2794.1692},{"date":"2025-05-30","close":2779.8401},{"date":"2025-06-02","close":2770.2874},{"date":"2025-06-04","close":2784.6165},{"date":"2025-06-05","close":2775.0637},{"date":"2025-06-09","close":2822.8274},{"date":"2025-06-10","close":2884.9202},{"date":"2025-06-11","close":2894.4727},{"date":"2025-06-12","close":2884.9202},{"date":"2025-06-13","close":2794.1692},{"date":"2025-06-16","close":2798.9456},{"date":"2025-06-17","close":2794.1692},{"date":"2025-06-18","close":2794.1692},{"date":"2025-06-19","close":2803.7219},{"date":"2025-06-20","close":2794.1692},{"date":"2025-06-23","close":2775.0637},{"date":"2025-06-24","close":2794.1692},{"date":"2025-06-25","close":2789.3928},{"date":"2025-06-26","close":2741.6294},{"date":"2025-06-27","close":2689.0894},{"date":"2025-06-30","close":2698.6421},{"date":"2025-07-01","close":2732.0767},{"date":"2025-07-02","close":2712.9712},{"date":"2025-07-03","close":2755.9585},{"date":"2025-07-04","close":2751.1821},{"date":"2025-07-07","close":2727.3003},{"date":"2025-07-08","close":2732.0767},{"date":"2025-07-09","close":2770.2874},{"date":"2025-07-10","close":2765.5112},{"date":"2025-07-11","close":2760.7349},{"date":"2025-07-14","close":2841.9329},{"date":"2025-07-15","close":2837.1565},{"date":"2025-07-16","close":2813.2747},{"date":"2025-07-17","close":2798.9456},{"date":"2025-07-18","close":2794.1692},{"date":"2025-07-21","close":2770.2874},{"date":"2025-07-22","close":2746.4058},{"date":"2025-07-23","close":2751.1821},{"date":"2025-07-24","close":2712.9712},{"date":"2025-07-25","close":2689.0894},{"date":"2025-07-28","close":2650.8784},{"date":"2025-07-29","close":2669.9839},{"date":"2025-07-30","close":2693.8657},{"date":"2025-07-31","close":2708.1948},{"date":"2025-08-01","close":2650.8784},{"date":"2025-08-04","close":2684.313},{"date":"2025-08-05","close":2679.5366},{"date":"2025-08-06","close":2679.5366},{"date":"2025-08-07","close":2679.5366},{"date":"2025-08-08","close":2755.9585},{"date":"2025-08-11","close":2736.853},{"date":"2025-08-12","close":2727.3003},{"date":"2025-08-13","close":2751.1821},{"date":"2025-08-14","close":2765.5112},{"date":"2025-08-18","close":2760.7349},{"date":"2025-08-19","close":2760.7349},{"date":"2025-08-20","close":2746.4058},{"date":"2025-08-21","close":2784.6165},{"date":"2025-08-22","close":2775.0637},{"date":"2025-08-25","close":2770.2874},{"date":"2025-08-26","close":2765.5112},{"date":"2025-08-27","close":2746.4058},{"date":"2025-08-28","close":2751.1821},{"date":"2025-08-29","close":2770.2874},{"date":"2025-09-01","close":2789.3928},{"date":"2025-09-02","close":2818.051},{"date":"2025-09-03","close":2808.4983},{"date":"2025-09-04","close":2808.4983},{"date":"2025-09-05","close":2789.3928},{"date":"2025-09-08","close":2779.8401},{"date":"2025-09-09","close":2784.6165},{"date":"2025-09-10","close":2751.1821},{"date":"2025-09-11","close":2746.4058},{"date":"2025-09-12","close":2722.5239},{"date":"2025-09-15","close":2722.5239},{"date":"2025-09-16","close":2722.5239},{"date":"2025-09-17","close":2765.5112},{"date":"2025-09-18","close":2808.4983},{"date":"2025-09-19","close":2930.0},{"date":"2025-09-22","close":2789.3928},{"date":"2025-09-23","close":2765.5112},{"date":"2025-09-24","close":2741.6294},{"date":"2025-09-25","close":2746.4058},{"date":"2025-09-26","close":2703.4185},{"date":"2025-09-29","close":2717.7476},{"date":"2025-09-30","close":2698.6421},{"date":"2025-10-01","close":2698.6421},{"date":"2025-10-02","close":2708.1948},{"date":"2025-10-10","close":2703.4185},{"date":"2025-10-13","close":2708.1948},{"date":"2025-10-14","close":2679.5366},{"date":"2025-10-15","close":2693.8657},{"date":"2025-10-16","close":2698.6421},{"date":"2025-10-17","close":2665.2075},{"date":"2025-10-20","close":2669.9839},{"date":"2025-10-21","close":2641.3259},{"date":"2025-10-22","close":2660.4312},{"date":"2025-10-23","close":2650.8784},{"date":"2025-10-24","close":2622.2205},{"date":"2025-10-27","close":2626.9968},{"date":"2025-10-28","close":2612.6677},{"date":"2025-10-29","close":2612.6677},{"date":"2025-10-30","close":2598.3386},{"date":"2025-10-31","close":2584.0095},{"date":"2025-11-03","close":2564.9041},{"date":"2025-11-04","close":2569.6804},{"date":"2025-11-05","close":2536.2458},{"date":"2025-11-06","close":2560.1277},{"date":"2025-11-07","close":2512.3643},{"date":"2025-11-10","close":2588.7859},{"date":"2025-11-11","close":2612.6677},{"date":"2025-11-12","close":2626.9968},{"date":"2025-11-13","close":2626.9968},{"date":"2025-11-14","close":2612.6677},{"date":"2025-11-17","close":2631.7732},{"date":"2025-11-18","close":2593.5623},{"date":"2025-11-19","close":2584.0095},{"date":"2025-11-20","close":2612.6677},{"date":"2025-11-21","close":2612.6677},{"date":"2025-11-24","close":2617.4441},{"date":"2025-11-25","close":2607.8914},{"date":"2025-11-26","close":2612.6677},{"date":"2025-11-27","close":2588.7859},{"date":"2025-11-28","close":2612.6677},{"date":"2025-12-01","close":2593.5623},{"date":"2025-12-02","close":2607.8914},{"date":"2025-12-03","close":2636.5496},{"date":"2025-12-04","close":2641.3259},{"date":"2025-12-05","close":2650.8784},{"date":"2025-12-08","close":2655.6548},{"date":"2025-12-09","close":2650.8784},{"date":"2025-12-10","close":2646.1021},{"date":"2025-12-11","close":2646.1021},{"date":"2025-12-12","close":2689.0894},{"date":"2025-12-15","close":2717.7476},{"date":"2025-12-16","close":2679.5366},{"date":"2025-12-17","close":2684.313},{"date":"2025-12-18","close":2665.2075},{"date":"2025-12-19","close":2698.6421},{"date":"2025-12-22","close":2722.5239},{"date":"2025-12-23","close":2708.1948},{"date":"2025-12-24","close":2708.1948},{"date":"2025-12-26","close":2703.4185},{"date":"2025-12-29","close":2626.9968},{"date":"2025-12-30","close":2593.5623},{"date":"2026-01-02","close":2584.0095},{"date":"2026-01-05","close":2588.7859},{"date":"2026-01-06","close":2574.4568},{"date":"2026-01-07","close":2550.575},{"date":"2026-01-08","close":2502.8115},{"date":"2026-01-09","close":2502.8115},{"date":"2026-01-12","close":2502.8115},{"date":"2026-01-13","close":2502.8115},{"date":"2026-01-14","close":2517.1406},{"date":"2026-01-15","close":2526.6931},{"date":"2026-01-16","close":2541.0222},{"date":"2026-01-19","close":2550.575},{"date":"2026-01-20","close":2588.7859},{"date":"2026-01-21","close":2569.6804},{"date":"2026-01-22","close":2584.0095},{"date":"2026-01-23","close":2607.8914},{"date":"2026-01-26","close":2636.5496},{"date":"2026-01-27","close":2636.5496},{"date":"2026-01-28","close":2641.3259},{"date":"2026-01-29","close":2650.8784},{"date":"2026-01-30","close":2655.6548},{"date":"2026-02-02","close":2655.6548},{"date":"2026-02-03","close":2660.4312},{"date":"2026-02-04","close":2736.853},{"date":"2026-02-05","close":2746.4058},{"date":"2026-02-06","close":2722.5239},{"date":"2026-02-09","close":2736.853},{"date":"2026-02-10","close":2798.9456},{"date":"2026-02-11","close":2808.4983},{"date":"2026-02-12","close":2818.051},{"date":"2026-02-13","close":2789.3928},{"date":"2026-02-19","close":2794.1692},{"date":"2026-02-20","close":2841.9329},{"date":"2026-02-23","close":3018.658},{"date":"2026-02-24","close":2994.7764},{"date":"2026-02-25","close":2990.0},{"date":"2026-02-26","close":3075.0},{"date":"2026-02-27","close":3050.0},{"date":"2026-03-03","close":2880.0},{"date":"2026-03-04","close":2695.0},{"date":"2026-03-05","close":2845.0},{"date":"2026-03-06","close":2825.0},{"date":"2026-03-09","close":2755.0},{"date":"2026-03-10","close":2790.0},{"date":"2026-03-11","close":2810.0},{"date":"2026-03-12","close":2825.0},{"date":"2026-03-13","close":2820.0},{"date":"2026-03-16","close":2805.0},{"date":"2026-03-17","close":2800.0},{"date":"2026-03-18","close":2825.0},{"date":"2026-03-19","close":2790.0},{"date":"2026-03-20","close":2855.0},{"date":"2026-03-23","close":2770.0},{"date":"2026-03-24","close":2810.0},{"date":"2026-03-25","close":2865.0},{"date":"2026-03-26","close":2850.0},{"date":"2026-03-27","close":2835.0},{"date":"2026-03-30","close":2825.0},{"date":"2026-03-31","close":2755.0},{"date":"2026-04-01","close":2810.0},{"date":"2026-04-02","close":2720.0},{"date":"2026-04-03","close":2750.0},{"date":"2026-04-06","close":2730.0},{"date":"2026-04-07","close":2730.0},{"date":"2026-04-08","close":2775.0},{"date":"2026-04-09","close":2770.0},{"date":"2026-04-10","close":2820.0},{"date":"2026-04-13","close":2810.0},{"date":"2026-04-14","close":2885.0},{"date":"2026-04-15","close":2885.0},{"date":"2026-04-16","close":2935.0},{"date":"2026-04-17","close":2915.0},{"date":"2026-04-20","close":2870.0},{"date":"2026-04-21","close":2885.0},{"date":"2026-04-22","close":2870.0},{"date":"2026-04-23","close":2835.0},{"date":"2026-04-24","close":2860.0},{"date":"2026-04-27","close":2855.0},{"date":"2026-04-28","close":2865.0},{"date":"2026-04-29","close":2875.0},{"date":"2026-04-30","close":2875.0},{"date":"2026-05-04","close":2870.0},{"date":"2026-05-06","close":2830.0},{"date":"2026-05-07","close":2845.0},{"date":"2026-05-08","close":2910.0},{"date":"2026-05-11","close":2880.0},{"date":"2026-05-12","close":2820.0},{"date":"2026-05-13","close":2800.0},{"date":"2026-05-14","close":2810.0},{"date":"2026-05-15","close":2785.0},{"date":"2026-05-18","close":2750.0},{"date":"2026-05-19","close":2740.0},{"date":"2026-05-20","close":2685.0},{"date":"2026-05-21","close":2695.0},{"date":"2026-05-22","close":2760.0},{"date":"2026-05-26","close":2715.0},{"date":"2026-05-27","close":2690.0},{"date":"2026-05-28","close":2670.0},{"date":"2026-05-29","close":2670.0},{"date":"2026-06-01","close":2605.0},{"date":"2026-06-02","close":2585.0},{"date":"2026-06-04","close":2610.0},{"date":"2026-06-05","close":2585.0},{"date":"2026-06-08","close":2520.0},{"date":"2026-06-09","close":2585.0},{"date":"2026-06-10","close":2570.0},{"date":"2026-06-11","close":2585.0},{"date":"2026-06-12","close":2620.0},{"date":"2026-06-15","close":2665.0},{"date":"2026-06-16","close":2690.0},{"date":"2026-06-17","close":2650.0},{"date":"2026-06-18","close":2595.0},{"date":"2026-06-19","close":2560.0},{"date":"2026-06-22","close":2495.0},{"date":"2026-06-23","close":2435.0},{"date":"2026-06-24","close":2440.0},{"date":"2026-06-25","close":2440.0},{"date":"2026-06-26","close":2400.0},{"date":"2026-06-29","close":2480.0},{"date":"2026-06-30","close":2460.0},{"date":"2026-07-01","close":2520.0},{"date":"2026-07-02","close":2505.0},{"date":"2026-07-03","close":2540.0},{"date":"2026-07-06","close":2580.0},{"date":"2026-07-07","close":2580.0},{"date":"2026-07-08","close":2540.0},{"date":"2026-07-09","close":2540.0},{"date":"2026-07-10","close":2575.0},{"date":"2026-07-13","close":2520.0},{"date":"2026-07-14","close":2540.0},{"date":"2026-07-15","close":2570.0},{"date":"2026-07-16","close":2550.0},{"date":"2026-07-20","close":2525.0},{"date":"2026-07-21","close":2525.0},{"date":"2026-07-22","close":2500.0},{"date":"2026-07-23","close":2560.0},{"date":"2026-07-24","close":2540.0},{"date":"2026-07-27","close":2565.0},{"date":"2026-07-28","close":2470.0},{"date":"2026-07-29","close":2405.0},{"date":"2026-07-30","close":2475.0},{"date":"2026-07-31","close":2500.0},{"date":"2026-08-03","close":2505.0},{"date":"2026-08-04","close":2520.0},{"date":"2026-08-05","close":2525.0},{"date":"2026-08-06","close":2520.0},{"date":"2026-08-07","close":2530.0},{"date":"2026-08-10","close":2555.0},{"date":"2026-08-11","close":2560.0},{"date":"2026-08-12","close":2550.0},{"date":"2026-08-13","close":2540.0},{"date":"2026-08-14","close":2555.0},{"date":"2026-08-18","close":2540.0},{"date":"2026-08-19","close":2510.0},{"date":"2026-08-20","close":2505.0},{"date":"2026-08-21","close":2520.0},{"date":"2026-08-24","close":2545.0},{"date":"2026-08-25","close":2570.0},{"date":"2026-08-26","close":2570.0},{"date":"2026-08-27","close":2570.0},{"date":"2026-08-28","close":2595.0},{"date":"2026-08-31","close":2590.0},{"date":"2026-09-01","close":2580.0},{"date":"2026-09-02","close":2580.0},{"date":"2026-09-03","close":2585.0},{"date":"2026-09-04","close":2585.0},{"date":"2026-09-07","close":2575.0},{"date":"2026-09-08","close":2580.0},{"date":"2026-09-09","close":2565.0},{"date":"2026-09-10","close":2560.0},{"date":"2026-09-11","close":2555.0},{"date":"2026-09-14","close":2560.0},{"date":"2026-09-15","close":2530.0},{"date":"2026-09-16","close":2530.0},{"date":"2026-09-17","close":2530.0},{"date":"2026-09-18","close":2525.0},{"date":"2026-09-21","close":2465.0},{"date":"2026-09-22","close":2465.0},{"date":"2026-09-23","close":2590.0},{"date":"2026-09-28","close":2595.0},{"date":"2026-09-29","close":2585.0},{"date":"2026-09-30","close":2580.0},{"date":"2026-10-01","close":2590.0},{"date":"2026-10-02","close":2585.0},{"date":"2026-10-06","close":2615.0},{"date":"2026-10-07","close":2620.0},{"date":"2026-10-08","close":2590.0},{"date":"2026-10-12","close":2550.0},{"date":"2026-10-13","close":2540.0},{"date":"2026-10-14","close":2545.0},{"date":"2026-10-15","close":2450.0},{"date":"2026-10-16","close":2535.0},{"date":"2026-10-19","close":2550.0},{"date":"2026-10-20","close":2500.0},{"date":"2026-10-21","close":2510.0},{"date":"2026-10-22","close":2475.0},{"date":"2026-10-23","close":2460.0}],"chart_data":[{"date":"2024-10-23","open":2416,"high":2434,"low":2393,"close":2430,"volume":138484,"rsi_14":41.3,"sma_20":2686.75,"sma_60":2591.17,"sma_120":2700.46},{"date":"2024-10-24","open":2425,"high":2430,"low":2384,"close":2398,"volume":83824,"rsi_14":35.85,"sma_20":2686.75,"sma_60":2591.0,"sma_120":2698.5},{"date":"2024-10-25","open":2398,"high":2411,"low":2375,"close":2384,"volume":108148,"rsi_14":28.85,"sma_20":2685.75,"sma_60":2591.0,"sma_120":2696.5},{"date":"2024-10-28","open":2384,"high":2443,"low":2379,"close":2434,"volume":124681,"rsi_14":41.94,"sma_20":2689.5,"sma_60":2592.25,"sma_120":2695.0},{"date":"2024-10-29","open":2434,"high":2439,"low":2407,"close":2439,"volume":61940,"rsi_14":42.86,"sma_20":2692.75,"sma_60":2593.25,"sma_120":2693.46},{"date":"2024-10-30","open":2439,"high":2462,"low":2421,"close":2425,"volume":69722,"rsi_14":36.07,"sma_20":2693.25,"sma_60":2593.83,"sma_120":2691.71},{"date":"2024-10-31","open":2430,"high":2430,"low":2384,"close":2421,"volume":84856,"rsi_14":37.29,"sma_20":2690.75,"sma_60":2594.17,"sma_120":2689.79},{"date":"2024-11-01","open":2421,"high":2421,"low":2320,"close":2343,"volume":338013,"rsi_14":27.03,"sma_20":2684.0,"sma_60":2593.17,"sma_120":2687.12},{"date":"2024-11-04","open":2343,"high":2393,"low":2320,"close":2379,"volume":250356,"rsi_14":35.9,"sma_20":2678.25,"sma_60":2592.5,"sma_120":2684.67},{"date":"2024-11-05","open":2379,"high":2402,"low":2379,"close":2393,"volume":95138,"rsi_14":33.33,"sma_20":2673.5,"sma_60":2593.0,"sma_120":2682.04},{"date":"2024-11-06","open":2398,"high":2434,"low":2375,"close":2389,"volume":255047,"rsi_14":34.72,"sma_20":2668.5,"sma_60":2597.92,"sma_120":2679.58},{"date":"2024-11-07","open":2421,"high":2421,"low":2379,"close":2402,"volume":176022,"rsi_14":40.0,"sma_20":2663.0,"sma_60":2601.75,"sma_120":2677.25},{"date":"2024-11-08","open":2407,"high":2416,"low":2402,"close":2411,"volume":87878,"rsi_14":42.25,"sma_20":2658.75,"sma_60":2604.67,"sma_120":2675.0},{"date":"2024-11-11","open":2416,"high":2430,"low":2393,"close":2425,"volume":618745,"rsi_14":50.77,"sma_20":2654.75,"sma_60":2607.75,"sma_120":2672.79},{"date":"2024-11-12","open":2439,"high":2453,"low":2320,"close":2334,"volume":495584,"rsi_14":37.35,"sma_20":2646.75,"sma_60":2608.25,"sma_120":2669.88},{"date":"2024-11-13","open":2311,"high":2343,"low":2274,"close":2274,"volume":220163,"rsi_14":34.83,"sma_20":2634.0,"sma_60":2607.42,"sma_120":2666.5},{"date":"2024-11-14","open":2274,"high":2306,"low":2256,"close":2274,"volume":78519,"rsi_14":36.05,"sma_20":2622.25,"sma_60":2606.42,"sma_120":2663.08},{"date":"2024-11-15","open":2274,"high":2320,"low":2252,"close":2306,"volume":138209,"rsi_14":32.93,"sma_20":2613.5,"sma_60":2605.75,"sma_120":2659.96},{"date":"2024-11-18","open":2311,"high":2348,"low":2306,"close":2338,"volume":117701,"rsi_14":37.5,"sma_20":2606.75,"sma_60":2605.67,"sma_120":2657.25},{"date":"2024-11-19","open":2343,"high":2348,"low":2325,"close":2343,"volume":80185,"rsi_14":39.53,"sma_20":2602.5,"sma_60":2605.58,"sma_120":2654.5},{"date":"2024-11-20","open":2343,"high":2348,"low":2329,"close":2343,"volume":60439,"rsi_14":40.0,"sma_20":2597.75,"sma_60":2604.92,"sma_120":2651.88},{"date":"2024-11-21","open":2343,"high":2352,"low":2329,"close":2343,"volume":125992,"rsi_14":50.0,"sma_20":2594.75,"sma_60":2604.33,"sma_120":2649.17},{"date":"2024-11-22","open":2343,"high":2393,"low":2338,"close":2366,"volume":188505,"rsi_14":47.69,"sma_20":2593.75,"sma_60":2604.33,"sma_120":2646.75},{"date":"2024-11-25","open":2366,"high":2434,"low":2361,"close":2430,"volume":207959,"rsi_14":55.26,"sma_20":2593.5,"sma_60":2605.5,"sma_120":2645.0},{"date":"2024-11-26","open":2430,"high":2462,"low":2425,"close":2457,"volume":238069,"rsi_14":59.26,"sma_20":2594.5,"sma_60":2607.25,"sma_120":2643.71},{"date":"2024-11-27","open":2448,"high":2512,"low":2443,"close":2494,"volume":357653,"rsi_14":61.63,"sma_20":2598.25,"sma_60":2609.58,"sma_120":2642.83},{"date":"2024-11-28","open":2471,"high":2494,"low":2448,"close":2466,"volume":144782,"rsi_14":56.67,"sma_20":2600.75,"sma_60":2611.5,"sma_120":2641.71},{"date":"2024-11-29","open":2466,"high":2489,"low":2421,"close":2453,"volume":288535,"rsi_14":53.33,"sma_20":2606.75,"sma_60":2613.25,"sma_120":2640.42},{"date":"2024-12-02","open":2480,"high":2512,"low":2457,"close":2462,"volume":275796,"rsi_14":69.44,"sma_20":2611.25,"sma_60":2615.17,"sma_120":2639.08},{"date":"2024-12-03","open":2443,"high":2485,"low":2443,"close":2475,"volume":144281,"rsi_14":85.48,"sma_20":2615.75,"sma_60":2618.08,"sma_120":2637.88},{"date":"2024-12-04","open":2421,"high":2453,"low":2393,"close":2416,"volume":240848,"rsi_14":70.67,"sma_20":2617.25,"sma_60":2619.92,"sma_120":2636.25},{"date":"2024-12-05","open":2430,"high":2439,"low":2402,"close":2411,"volume":122104,"rsi_14":66.67,"sma_20":2617.75,"sma_60":2623.08,"sma_120":2634.62},{"date":"2024-12-06","open":2393,"high":2425,"low":2329,"close":2407,"volume":315358,"rsi_14":61.9,"sma_20":2617.5,"sma_60":2625.92,"sma_120":2632.96},{"date":"2024-12-09","open":2389,"high":2389,"low":2325,"close":2329,"volume":209730,"rsi_14":48.1,"sma_20":2612.25,"sma_60":2627.75,"sma_120":2630.58},{"date":"2024-12-10","open":2316,"high":2425,"low":2316,"close":2421,"volume":190736,"rsi_14":58.59,"sma_20":2617.0,"sma_60":2631.08,"sma_120":2629.17},{"date":"2024-12-11","open":2402,"high":2489,"low":2402,"close":2489,"volume":228079,"rsi_14":64.04,"sma_20":2628.75,"sma_60":2635.83,"sma_120":2628.46},{"date":"2024-12-12","open":2489,"high":2494,"low":2443,"close":2457,"volume":91652,"rsi_14":58.62,"sma_20":2638.75,"sma_60":2640.0,"sma_120":2627.46},{"date":"2024-12-13","open":2439,"high":2489,"low":2439,"close":2489,"volume":119009,"rsi_14":55.96,"sma_20":2648.75,"sma_60":2644.33,"sma_120":2626.83},{"date":"2024-12-16","open":2489,"high":2507,"low":2480,"close":2503,"volume":115747,"rsi_14":54.72,"sma_20":2657.75,"sma_60":2648.83,"sma_120":2626.33},{"date":"2024-12-17","open":2489,"high":2521,"low":2489,"close":2512,"volume":127502,"rsi_14":52.0,"sma_20":2667.0,"sma_60":2651.17,"sma_120":2625.96},{"date":"2024-12-18","open":2512,"high":2544,"low":2485,"close":2535,"volume":208677,"rsi_14":57.58,"sma_20":2677.5,"sma_60":2654.0,"sma_120":2626.04},{"date":"2024-12-19","open":2503,"high":2539,"low":2485,"close":2507,"volume":149974,"rsi_14":55.88,"sma_20":2686.5,"sma_60":2656.0,"sma_120":2625.83},{"date":"2024-12-20","open":2494,"high":2507,"low":2457,"close":2466,"volume":239888,"rsi_14":50.46,"sma_20":2692.0,"sma_60":2657.17,"sma_120":2625.29},{"date":"2024-12-23","open":2466,"high":2503,"low":2466,"close":2494,"volume":107891,"rsi_14":51.79,"sma_20":2695.5,"sma_60":2659.5,"sma_120":2625.25},{"date":"2024-12-24","open":2498,"high":2512,"low":2494,"close":2507,"volume":73498,"rsi_14":59.8,"sma_20":2698.25,"sma_60":2661.83,"sma_120":2625.38},{"date":"2024-12-26","open":2507,"high":2530,"low":2498,"close":2503,"volume":118457,"rsi_14":59.8,"sma_20":2698.75,"sma_60":2663.42,"sma_120":2625.5},{"date":"2024-12-27","open":2546,"high":2579,"low":2474,"close":2488,"volume":207633,"rsi_14":47.66,"sma_20":2694.0,"sma_60":2661.83,"sma_120":2624.67},{"date":"2024-12-30","open":2488,"high":2498,"low":2465,"close":2493,"volume":99109,"rsi_14":55.36,"sma_20":2690.25,"sma_60":2660.33,"sma_120":2623.88},{"date":"2025-01-02","open":2479,"high":2512,"low":2469,"close":2493,"volume":69315,"rsi_14":45.65,"sma_20":2686.0,"sma_60":2658.5,"sma_120":2623.04},{"date":"2025-01-03","open":2493,"high":2508,"low":2488,"close":2503,"volume":80558,"rsi_14":36.71,"sma_20":2681.5,"sma_60":2656.92,"sma_120":2622.29},{"date":"2025-01-06","open":2503,"high":2818,"low":2498,"close":2603,"volume":4714277,"rsi_14":53.76,"sma_20":2685.5,"sma_60":2657.08,"sma_120":2622.5},{"date":"2025-01-07","open":2598,"high":2622,"low":2584,"close":2613,"volume":519716,"rsi_14":51.14,"sma_20":2690.25,"sma_60":2657.0,"sma_120":2622.71},{"date":"2025-01-08","open":2617,"high":2617,"low":2584,"close":2584,"volume":241057,"rsi_14":46.15,"sma_20":2693.75,"sma_60":2656.67,"sma_120":2622.71},{"date":"2025-01-09","open":2594,"high":2598,"low":2541,"close":2565,"volume":235835,"rsi_14":43.01,"sma_20":2700.5,"sma_60":2655.83,"sma_120":2622.54},{"date":"2025-01-10","open":2565,"high":2579,"low":2551,"close":2574,"volume":172285,"rsi_14":41.11,"sma_20":2702.75,"sma_60":2655.5,"sma_120":2622.5},{"date":"2025-01-13","open":2574,"high":2579,"low":2517,"close":2527,"volume":174478,"rsi_14":39.36,"sma_20":2698.75,"sma_60":2653.83,"sma_120":2622.04},{"date":"2025-01-14","open":2541,"high":2608,"low":2531,"close":2570,"volume":302346,"rsi_14":48.94,"sma_20":2698.75,"sma_60":2653.25,"sma_120":2621.92},{"date":"2025-01-15","open":2574,"high":2670,"low":2565,"close":2598,"volume":391625,"rsi_14":48.94,"sma_20":2698.5,"sma_60":2653.58,"sma_120":2622.21},{"date":"2025-01-16","open":2641,"high":2670,"low":2589,"close":2603,"volume":439281,"rsi_14":47.83,"sma_20":2697.75,"sma_60":2654.08,"sma_120":2622.67},{"date":"2025-01-17","open":2608,"high":2622,"low":2579,"close":2608,"volume":177201,"rsi_14":48.91,"sma_20":2696.75,"sma_60":2655.42,"sma_120":2623.17},{"date":"2025-01-20","open":2613,"high":2613,"low":2570,"close":2574,"volume":191516,"rsi_14":62.5,"sma_20":2692.75,"sma_60":2656.0,"sma_120":2623.58},{"date":"2025-01-21","open":2570,"high":2584,"low":2551,"close":2565,"volume":205469,"rsi_14":60.27,"sma_20":2689.75,"sma_60":2657.0,"sma_120":2624.0},{"date":"2025-01-22","open":2579,"high":2660,"low":2560,"close":2641,"volume":456483,"rsi_14":67.42,"sma_20":2693.0,"sma_60":2659.58,"sma_120":2625.29},{"date":"2025-01-23","open":2641,"high":2641,"low":2589,"close":2603,"volume":188891,"rsi_14":61.05,"sma_20":2692.75,"sma_60":2660.58,"sma_120":2626.42},{"date":"2025-01-24","open":2603,"high":2613,"low":2574,"close":2579,"volume":149435,"rsi_14":46.84,"sma_20":2690.5,"sma_60":2661.08,"sma_120":2627.17},{"date":"2025-01-31","open":2579,"high":2622,"low":2560,"close":2617,"volume":245302,"rsi_14":50.59,"sma_20":2690.5,"sma_60":2662.5,"sma_120":2628.17},{"date":"2025-02-03","open":2574,"high":2584,"low":2531,"close":2560,"volume":241866,"rsi_14":47.25,"sma_20":2694.25,"sma_60":2663.0,"sma_120":2628.58},{"date":"2025-02-04","open":2565,"high":2574,"low":2551,"close":2565,"volume":161753,"rsi_14":50.0,"sma_20":2698.0,"sma_60":2665.0,"sma_120":2629.08},{"date":"2025-02-05","open":2565,"high":2627,"low":2565,"close":2617,"volume":159992,"rsi_14":54.64,"sma_20":2704.5,"sma_60":2667.25,"sma_120":2629.88},{"date":"2025-02-06","open":2608,"high":2723,"low":2608,"close":2675,"volume":747794,"rsi_14":65.66,"sma_20":2713.5,"sma_60":2670.25,"sma_120":2631.62},{"date":"2025-02-07","open":2665,"high":2713,"low":2622,"close":2632,"volume":319515,"rsi_14":56.57,"sma_20":2715.0,"sma_60":2672.58,"sma_120":2635.25},{"date":"2025-02-10","open":2632,"high":2651,"low":2598,"close":2622,"volume":263984,"rsi_14":52.63,"sma_20":2715.5,"sma_60":2674.5,"sma_120":2638.12},{"date":"2025-02-11","open":2651,"high":2656,"low":2608,"close":2617,"volume":126847,"rsi_14":51.58,"sma_20":2717.25,"sma_60":2676.17,"sma_120":2640.42},{"date":"2025-02-12","open":2637,"high":2660,"low":2613,"close":2627,"volume":293019,"rsi_14":52.08,"sma_20":2720.5,"sma_60":2677.75,"sma_120":2642.75},{"date":"2025-02-13","open":2627,"high":2651,"low":2613,"close":2641,"volume":153960,"rsi_14":57.61,"sma_20":2724.0,"sma_60":2681.25,"sma_120":2644.75},{"date":"2025-02-14","open":2646,"high":2646,"low":2608,"close":2622,"volume":169136,"rsi_14":56.38,"sma_20":2729.0,"sma_60":2685.5,"sma_120":2646.46},{"date":"2025-02-17","open":2622,"high":2651,"low":2608,"close":2646,"volume":107317,"rsi_14":50.6,"sma_20":2733.0,"sma_60":2690.17,"sma_120":2648.29},{"date":"2025-02-18","open":2641,"high":2656,"low":2632,"close":2651,"volume":148581,"rsi_14":56.58,"sma_20":2735.75,"sma_60":2694.33,"sma_120":2650.04},{"date":"2025-02-19","open":2646,"high":2660,"low":2637,"close":2646,"volume":112025,"rsi_14":59.72,"sma_20":2738.0,"sma_60":2697.83,"sma_120":2651.75},{"date":"2025-02-20","open":2656,"high":2656,"low":2617,"close":2622,"volume":134869,"rsi_14":50.72,"sma_20":2738.75,"sma_60":2700.83,"sma_120":2653.21},{"date":"2025-02-21","open":2613,"high":2622,"low":2594,"close":2608,"volume":126413,"rsi_14":58.33,"sma_20":2740.5,"sma_60":2703.58,"sma_120":2654.25},{"date":"2025-02-24","open":2589,"high":2641,"low":2570,"close":2641,"volume":287103,"rsi_14":62.12,"sma_20":2744.5,"sma_60":2706.92,"sma_120":2655.62},{"date":"2025-02-25","open":2684,"high":2694,"low":2622,"close":2641,"volume":238916,"rsi_14":54.55,"sma_20":2744.5,"sma_60":2709.83,"sma_120":2657.08},{"date":"2025-02-26","open":2617,"high":2670,"low":2617,"close":2646,"volume":141069,"rsi_14":43.18,"sma_20":2746.75,"sma_60":2711.67,"sma_120":2658.58},{"date":"2025-02-27","open":2656,"high":2670,"low":2622,"close":2632,"volume":134416,"rsi_14":50.0,"sma_20":2749.5,"sma_60":2712.75,"sma_120":2660.0},{"date":"2025-02-28","open":2613,"high":2617,"low":2565,"close":2584,"volume":133198,"rsi_14":41.3,"sma_20":2747.75,"sma_60":2712.33,"sma_120":2660.96},{"date":"2025-03-04","open":2560,"high":2570,"low":2531,"close":2536,"volume":180756,"rsi_14":34.55,"sma_20":2746.5,"sma_60":2711.58,"sma_120":2661.54},{"date":"2025-03-05","open":2541,"high":2560,"low":2536,"close":2555,"volume":80343,"rsi_14":36.84,"sma_20":2746.0,"sma_60":2711.42,"sma_120":2662.33},{"date":"2025-03-06","open":2551,"high":2579,"low":2551,"close":2560,"volume":103007,"rsi_14":34.55,"sma_20":2743.0,"sma_60":2711.17,"sma_120":2663.17},{"date":"2025-03-07","open":2541,"high":2560,"low":2522,"close":2536,"volume":103365,"rsi_14":33.93,"sma_20":2735.75,"sma_60":2710.25,"sma_120":2664.17},{"date":"2025-03-10","open":2527,"high":2531,"low":2508,"close":2522,"volume":166036,"rsi_14":25.93,"sma_20":2730.0,"sma_60":2710.17,"sma_120":2665.04},{"date":"2025-03-11","open":2488,"high":2493,"low":2455,"close":2488,"volume":148527,"rsi_14":21.67,"sma_20":2723.0,"sma_60":2709.58,"sma_120":2666.33},{"date":"2025-03-12","open":2493,"high":2498,"low":2474,"close":2488,"volume":57674,"rsi_14":22.03,"sma_20":2716.25,"sma_60":2709.08,"sma_120":2667.5},{"date":"2025-03-13","open":2508,"high":2508,"low":2474,"close":2479,"volume":79055,"rsi_14":23.21,"sma_20":2708.5,"sma_60":2709.83,"sma_120":2668.79},{"date":"2025-03-14","open":2469,"high":2488,"low":2465,"close":2484,"volume":44906,"rsi_14":25.93,"sma_20":2700.25,"sma_60":2709.0,"sma_120":2670.04},{"date":"2025-03-17","open":2493,"high":2498,"low":2474,"close":2484,"volume":57629,"rsi_14":14.89,"sma_20":2693.0,"sma_60":2706.92,"sma_120":2671.38},{"date":"2025-03-18","open":2488,"high":2488,"low":2460,"close":2474,"volume":62227,"rsi_14":14.29,"sma_20":2684.0,"sma_60":2705.25,"sma_120":2672.62},{"date":"2025-03-19","open":2465,"high":2474,"low":2450,"close":2460,"volume":96074,"rsi_14":11.76,"sma_20":2674.0,"sma_60":2702.75,"sma_120":2673.54},{"date":"2025-03-20","open":2465,"high":2469,"low":2431,"close":2431,"volume":106641,"rsi_14":11.11,"sma_20":2662.75,"sma_60":2699.5,"sma_120":2674.17},{"date":"2025-03-21","open":2431,"high":2445,"low":2417,"close":2436,"volume":45527,"rsi_14":15.56,"sma_20":2653.0,"sma_60":2696.17,"sma_120":2673.67},{"date":"2025-03-24","open":2436,"high":2460,"low":2426,"close":2445,"volume":35877,"rsi_14":24.32,"sma_20":2644.5,"sma_60":2692.58,"sma_120":2673.29},{"date":"2025-03-25","open":2436,"high":2460,"low":2431,"close":2450,"volume":82805,"rsi_14":17.65,"sma_20":2634.5,"sma_60":2689.58,"sma_120":2672.79},{"date":"2025-03-26","open":2445,"high":2460,"low":2436,"close":2445,"volume":47942,"rsi_14":14.71,"sma_20":2624.25,"sma_60":2687.25,"sma_120":2672.21},{"date":"2025-03-27","open":2450,"high":2450,"low":2398,"close":2412,"volume":72245,"rsi_14":13.89,"sma_20":2612.0,"sma_60":2683.83,"sma_120":2671.67},{"date":"2025-03-28","open":2398,"high":2407,"low":2340,"close":2360,"volume":246656,"rsi_14":11.36,"sma_20":2597.75,"sma_60":2679.25,"sma_120":2670.54},{"date":"2025-03-31","open":2345,"high":2345,"low":2293,"close":2317,"volume":164080,"rsi_14":10.87,"sma_20":2583.75,"sma_60":2674.0,"sma_120":2668.71},{"date":"2025-04-01","open":2331,"high":2383,"low":2326,"close":2360,"volume":163334,"rsi_14":25.45,"sma_20":2574.5,"sma_60":2671.75,"sma_120":2666.79},{"date":"2025-04-02","open":2369,"high":2369,"low":2336,"close":2355,"volume":54389,"rsi_14":25.93,"sma_20":2564.0,"sma_60":2669.33,"sma_120":2664.83},{"date":"2025-04-03","open":2336,"high":2350,"low":2317,"close":2340,"volume":51769,"rsi_14":23.21,"sma_20":2552.5,"sma_60":2666.67,"sma_120":2662.58},{"date":"2025-04-04","open":2307,"high":2350,"low":2307,"close":2345,"volume":59015,"rsi_14":24.56,"sma_20":2542.5,"sma_60":2663.92,"sma_120":2660.42},{"date":"2025-04-07","open":2326,"high":2326,"low":2226,"close":2245,"volume":345629,"rsi_14":18.42,"sma_20":2528.0,"sma_60":2657.67,"sma_120":2657.38},{"date":"2025-04-08","open":2288,"high":2293,"low":2245,"close":2269,"volume":163482,"rsi_14":24.36,"sma_20":2516.5,"sma_60":2651.67,"sma_120":2654.33},{"date":"2025-04-09","open":2269,"high":2269,"low":2202,"close":2221,"volume":125178,"rsi_14":23.17,"sma_20":2502.5,"sma_60":2645.33,"sma_120":2651.0},{"date":"2025-04-10","open":2283,"high":2326,"low":2264,"close":2321,"volume":163276,"rsi_14":38.24,"sma_20":2494.25,"sma_60":2641.08,"sma_120":2648.46},{"date":"2025-04-11","open":2302,"high":2331,"low":2288,"close":2331,"volume":82440,"rsi_14":38.24,"sma_20":2486.25,"sma_60":2636.83,"sma_120":2646.17},{"date":"2025-04-14","open":2331,"high":2374,"low":2331,"close":2369,"volume":167563,"rsi_14":42.2,"sma_20":2480.25,"sma_60":2634.08,"sma_120":2643.96},{"date":"2025-04-15","open":2360,"high":2383,"low":2350,"close":2374,"volume":97047,"rsi_14":43.12,"sma_20":2475.0,"sma_60":2630.67,"sma_120":2641.96},{"date":"2025-04-16","open":2369,"high":2393,"low":2355,"close":2379,"volume":115494,"rsi_14":46.6,"sma_20":2470.75,"sma_60":2626.83,"sma_120":2640.21},{"date":"2025-04-17","open":2379,"high":2412,"low":2374,"close":2393,"volume":105669,"rsi_14":53.68,"sma_20":2468.75,"sma_60":2623.17,"sma_120":2638.62},{"date":"2025-04-18","open":2383,"high":2422,"low":2383,"close":2412,"volume":118743,"rsi_14":61.11,"sma_20":2467.5,"sma_60":2619.75,"sma_120":2637.58},{"date":"2025-04-21","open":2426,"high":2450,"low":2412,"close":2450,"volume":157726,"rsi_14":60.67,"sma_20":2467.75,"sma_60":2617.58,"sma_120":2636.79},{"date":"2025-04-22","open":2445,"high":2450,"low":2426,"close":2445,"volume":95891,"rsi_14":60.67,"sma_20":2467.5,"sma_60":2615.5,"sma_120":2636.25},{"date":"2025-04-23","open":2445,"high":2484,"low":2422,"close":2441,"volume":165735,"rsi_14":62.07,"sma_20":2467.25,"sma_60":2612.0,"sma_120":2635.79},{"date":"2025-04-24","open":2436,"high":2441,"low":2422,"close":2436,"volume":41064,"rsi_14":60.92,"sma_20":2468.5,"sma_60":2609.08,"sma_120":2634.83},{"date":"2025-04-25","open":2431,"high":2445,"low":2426,"close":2441,"volume":85963,"rsi_14":80.6,"sma_20":2472.75,"sma_60":2606.67,"sma_120":2633.88},{"date":"2025-04-28","open":2445,"high":2484,"low":2436,"close":2455,"volume":416209,"rsi_14":80.0,"sma_20":2480.0,"sma_60":2603.83,"sma_120":2633.17},{"date":"2025-04-29","open":2436,"high":2460,"low":2426,"close":2450,"volume":124629,"rsi_14":92.86,"sma_20":2484.75,"sma_60":2601.92,"sma_120":2632.46},{"date":"2025-04-30","open":2450,"high":2450,"low":2417,"close":2441,"volume":117001,"rsi_14":83.78,"sma_20":2489.25,"sma_60":2599.75,"sma_120":2632.38},{"date":"2025-05-02","open":2431,"high":2923,"low":2431,"close":2766,"volume":21974641,"rsi_14":94.17,"sma_20":2511.5,"sma_60":2602.33,"sma_120":2634.79},{"date":"2025-05-07","open":2723,"high":2804,"low":2651,"close":2694,"volume":2959092,"rsi_14":80.91,"sma_20":2529.75,"sma_60":2602.67,"sma_120":2636.46},{"date":"2025-05-08","open":2703,"high":2751,"low":2670,"close":2694,"volume":1768331,"rsi_14":80.73,"sma_20":2553.25,"sma_60":2603.75,"sma_120":2638.17},{"date":"2025-05-09","open":2675,"high":2680,"low":2594,"close":2608,"volume":829191,"rsi_14":69.05,"sma_20":2571.0,"sma_60":2603.5,"sma_120":2639.0},{"date":"2025-05-12","open":2608,"high":2617,"low":2560,"close":2608,"volume":629534,"rsi_14":68.29,"sma_20":2591.25,"sma_60":2603.33,"sma_120":2639.75},{"date":"2025-05-13","open":2598,"high":2608,"low":2579,"close":2603,"volume":285502,"rsi_14":66.67,"sma_20":2606.0,"sma_60":2602.92,"sma_120":2640.33},{"date":"2025-05-14","open":2617,"high":2622,"low":2594,"close":2608,"volume":760856,"rsi_14":64.6,"sma_20":2620.5,"sma_60":2602.33,"sma_120":2641.79},{"date":"2025-05-15","open":2680,"high":2737,"low":2670,"close":2718,"volume":2125765,"rsi_14":71.11,"sma_20":2638.75,"sma_60":2604.0,"sma_120":2644.75},{"date":"2025-05-16","open":2708,"high":2789,"low":2708,"close":2789,"volume":776706,"rsi_14":74.5,"sma_20":2660.5,"sma_60":2606.5,"sma_120":2648.33},{"date":"2025-05-19","open":2761,"high":2789,"low":2708,"close":2732,"volume":397257,"rsi_14":69.38,"sma_20":2679.0,"sma_60":2607.92,"sma_120":2651.12},{"date":"2025-05-20","open":2751,"high":2785,"low":2727,"close":2780,"volume":249932,"rsi_14":71.01,"sma_20":2699.25,"sma_60":2610.25,"sma_120":2654.04},{"date":"2025-05-21","open":2775,"high":2823,"low":2766,"close":2823,"volume":283283,"rsi_14":72.0,"sma_20":2720.75,"sma_60":2613.75,"sma_120":2657.29},{"date":"2025-05-22","open":2799,"high":2804,"low":2746,"close":2775,"volume":309461,"rsi_14":68.48,"sma_20":2737.75,"sma_60":2616.67,"sma_120":2660.12},{"date":"2025-05-23","open":2780,"high":2785,"low":2742,"close":2770,"volume":168457,"rsi_14":68.85,"sma_20":2754.75,"sma_60":2618.92,"sma_120":2662.92},{"date":"2025-05-26","open":2756,"high":2808,"low":2742,"close":2808,"volume":184076,"rsi_14":53.66,"sma_20":2774.0,"sma_60":2621.83,"sma_120":2665.83},{"date":"2025-05-27","open":2818,"high":2851,"low":2789,"close":2818,"volume":212674,"rsi_14":61.82,"sma_20":2794.0,"sma_60":2624.83,"sma_120":2668.25},{"date":"2025-05-28","open":2837,"high":2837,"low":2775,"close":2780,"volume":238103,"rsi_14":57.63,"sma_20":2811.75,"sma_60":2627.42,"sma_120":2670.08},{"date":"2025-05-29","open":2789,"high":2794,"low":2756,"close":2794,"volume":156009,"rsi_14":68.93,"sma_20":2829.5,"sma_60":2631.08,"sma_120":2671.71},{"date":"2025-05-30","open":2789,"high":2813,"low":2751,"close":2780,"volume":283096,"rsi_14":66.98,"sma_20":2846.75,"sma_60":2635.33,"sma_120":2673.46},{"date":"2025-06-02","open":2770,"high":2775,"low":2732,"close":2770,"volume":271892,"rsi_14":66.36,"sma_20":2864.0,"sma_60":2639.08,"sma_120":2675.25},{"date":"2025-06-04","open":2761,"high":2794,"low":2756,"close":2785,"volume":257576,"rsi_14":66.97,"sma_20":2865.0,"sma_60":2643.0,"sma_120":2677.08},{"date":"2025-06-05","open":2789,"high":2799,"low":2766,"close":2775,"volume":154401,"rsi_14":56.82,"sma_20":2869.25,"sma_60":2647.17,"sma_120":2678.71},{"date":"2025-06-09","open":2775,"high":2823,"low":2775,"close":2823,"volume":271677,"rsi_14":54.22,"sma_20":2876.0,"sma_60":2652.42,"sma_120":2681.29},{"date":"2025-06-10","open":2823,"high":2894,"low":2813,"close":2885,"volume":433403,"rsi_14":69.05,"sma_20":2890.5,"sma_60":2659.33,"sma_120":2684.46},{"date":"2025-06-11","open":2880,"high":2899,"low":2847,"close":2894,"volume":220452,"rsi_14":65.79,"sma_20":2905.5,"sma_60":2666.42,"sma_120":2687.75},{"date":"2025-06-12","open":2894,"high":2894,"low":2861,"close":2885,"volume":177782,"rsi_14":59.42,"sma_20":2920.25,"sma_60":2673.5,"sma_120":2691.67},{"date":"2025-06-13","open":2890,"high":2890,"low":2775,"close":2794,"volume":300469,"rsi_14":52.56,"sma_20":2930.0,"sma_60":2678.92,"sma_120":2693.96},{"date":"2025-06-16","open":2775,"high":2813,"low":2761,"close":2799,"volume":187094,"rsi_14":53.85,"sma_20":2934.25,"sma_60":2684.42,"sma_120":2695.67},{"date":"2025-06-17","open":2808,"high":2823,"low":2766,"close":2794,"volume":226074,"rsi_14":47.89,"sma_20":2934.5,"sma_60":2690.0,"sma_120":2697.62},{"date":"2025-06-18","open":2794,"high":2794,"low":2761,"close":2794,"volume":184859,"rsi_14":46.38,"sma_20":2937.75,"sma_60":2695.83,"sma_120":2699.29},{"date":"2025-06-19","open":2794,"high":2804,"low":2775,"close":2804,"volume":149135,"rsi_14":53.97,"sma_20":2939.0,"sma_60":2702.33,"sma_120":2700.92},{"date":"2025-06-20","open":2804,"high":2808,"low":2780,"close":2794,"volume":149658,"rsi_14":50.0,"sma_20":2937.5,"sma_60":2708.58,"sma_120":2702.38},{"date":"2025-06-23","open":2794,"high":2794,"low":2746,"close":2775,"volume":111462,"rsi_14":49.21,"sma_20":2937.5,"sma_60":2714.33,"sma_120":2703.46},{"date":"2025-06-24","open":2785,"high":2804,"low":2780,"close":2794,"volume":253468,"rsi_14":53.85,"sma_20":2938.75,"sma_60":2720.33,"sma_120":2704.96},{"date":"2025-06-25","open":2794,"high":2808,"low":2775,"close":2789,"volume":197199,"rsi_14":50.79,"sma_20":2937.75,"sma_60":2726.33,"sma_120":2706.79},{"date":"2025-06-26","open":2789,"high":2794,"low":2723,"close":2742,"volume":236431,"rsi_14":45.07,"sma_20":2933.75,"sma_60":2732.08,"sma_120":2707.96},{"date":"2025-06-27","open":2742,"high":2751,"low":2689,"close":2689,"volume":135069,"rsi_14":30.56,"sma_20":2929.0,"sma_60":2737.83,"sma_120":2708.54},{"date":"2025-06-30","open":2713,"high":2718,"low":2684,"close":2699,"volume":135250,"rsi_14":18.03,"sma_20":2924.0,"sma_60":2744.5,"sma_120":2709.25},{"date":"2025-07-01","open":2699,"high":2737,"low":2689,"close":2732,"volume":126926,"rsi_14":24.24,"sma_20":2921.5,"sma_60":2751.0,"sma_120":2711.38},{"date":"2025-07-02","open":2742,"high":2742,"low":2689,"close":2713,"volume":229224,"rsi_14":23.53,"sma_20":2918.5,"sma_60":2757.25,"sma_120":2713.29},{"date":"2025-07-03","open":2713,"high":2761,"low":2708,"close":2756,"volume":148562,"rsi_14":43.1,"sma_20":2917.0,"sma_60":2764.5,"sma_120":2715.58},{"date":"2025-07-04","open":2756,"high":2808,"low":2723,"close":2751,"volume":364140,"rsi_14":41.38,"sma_20":2915.75,"sma_60":2771.58,"sma_120":2717.75},{"date":"2025-07-07","open":2727,"high":2732,"low":2694,"close":2727,"volume":121099,"rsi_14":38.71,"sma_20":2910.75,"sma_60":2780.0,"sma_120":2718.83},{"date":"2025-07-08","open":2708,"high":2746,"low":2703,"close":2732,"volume":97863,"rsi_14":39.68,"sma_20":2902.75,"sma_60":2788.08,"sma_120":2719.88},{"date":"2025-07-09","open":2732,"high":2770,"low":2723,"close":2770,"volume":155801,"rsi_14":44.93,"sma_20":2896.25,"sma_60":2797.67,"sma_120":2721.5},{"date":"2025-07-10","open":2761,"high":2775,"low":2742,"close":2766,"volume":126159,"rsi_14":45.59,"sma_20":2890.0,"sma_60":2805.42,"sma_120":2723.25},{"date":"2025-07-11","open":2766,"high":2780,"low":2756,"close":2761,"volume":104709,"rsi_14":47.69,"sma_20":2888.25,"sma_60":2812.92,"sma_120":2724.88},{"date":"2025-07-14","open":2766,"high":2861,"low":2766,"close":2842,"volume":560912,"rsi_14":56.41,"sma_20":2890.5,"sma_60":2821.17,"sma_120":2727.62},{"date":"2025-07-15","open":2842,"high":2847,"low":2808,"close":2837,"volume":198584,"rsi_14":56.41,"sma_20":2892.75,"sma_60":2829.25,"sma_120":2729.96},{"date":"2025-07-16","open":2837,"high":2837,"low":2804,"close":2813,"volume":103930,"rsi_14":60.27,"sma_20":2893.75,"sma_60":2836.83,"sma_120":2731.83},{"date":"2025-07-17","open":2804,"high":2818,"low":2785,"close":2799,"volume":136706,"rsi_14":67.69,"sma_20":2893.5,"sma_60":2843.92,"sma_120":2733.54},{"date":"2025-07-18","open":2794,"high":2808,"low":2770,"close":2794,"volume":110134,"rsi_14":65.62,"sma_20":2893.5,"sma_60":2850.58,"sma_120":2735.17},{"date":"2025-07-21","open":2789,"high":2789,"low":2763,"close":2770,"volume":94143,"rsi_14":56.45,"sma_20":2893.25,"sma_60":2856.17,"sma_120":2736.88},{"date":"2025-07-22","open":2766,"high":2780,"low":2737,"close":2746,"volume":87085,"rsi_14":55.56,"sma_20":2890.75,"sma_60":2861.42,"sma_120":2738.46},{"date":"2025-07-23","open":2746,"high":2761,"low":2723,"close":2751,"volume":56504,"rsi_14":49.09,"sma_20":2888.75,"sma_60":2866.83,"sma_120":2739.42},{"date":"2025-07-24","open":2751,"high":2766,"low":2703,"close":2713,"volume":70165,"rsi_14":43.55,"sma_20":2887.25,"sma_60":2871.67,"sma_120":2740.38},{"date":"2025-07-25","open":2713,"high":2718,"low":2670,"close":2689,"volume":116896,"rsi_14":43.55,"sma_20":2887.25,"sma_60":2876.0,"sma_120":2741.33},{"date":"2025-07-28","open":2689,"high":2799,"low":2646,"close":2651,"volume":312485,"rsi_14":37.68,"sma_20":2884.75,"sma_60":2879.42,"sma_120":2741.62},{"date":"2025-07-29","open":2651,"high":2680,"low":2613,"close":2670,"volume":94984,"rsi_14":33.85,"sma_20":2881.5,"sma_60":2883.25,"sma_120":2742.58},{"date":"2025-07-30","open":2680,"high":2708,"low":2617,"close":2694,"volume":141762,"rsi_14":39.13,"sma_20":2880.5,"sma_60":2887.67,"sma_120":2743.71},{"date":"2025-07-31","open":2694,"high":2718,"low":2689,"close":2708,"volume":87431,"rsi_14":42.25,"sma_20":2878.0,"sma_60":2886.67,"sma_120":2744.5},{"date":"2025-08-01","open":2708,"high":2708,"low":2546,"close":2651,"volume":302644,"rsi_14":19.7,"sma_20":2872.75,"sma_60":2885.92,"sma_120":2744.29},{"date":"2025-08-04","open":2656,"high":2689,"low":2613,"close":2684,"volume":116396,"rsi_14":27.78,"sma_20":2870.5,"sma_60":2885.75,"sma_120":2744.75},{"date":"2025-08-05","open":2694,"high":2708,"low":2670,"close":2680,"volume":112365,"rsi_14":29.41,"sma_20":2867.75,"sma_60":2887.0,"sma_120":2745.25},{"date":"2025-08-06","open":2684,"high":2699,"low":2656,"close":2680,"volume":77189,"rsi_14":30.77,"sma_20":2863.0,"sma_60":2888.25,"sma_120":2745.79},{"date":"2025-08-07","open":2689,"high":2694,"low":2670,"close":2680,"volume":581421,"rsi_14":31.25,"sma_20":2858.5,"sma_60":2889.58,"sma_120":2746.25},{"date":"2025-08-08","open":2804,"high":2813,"low":2713,"close":2756,"volume":648078,"rsi_14":48.0,"sma_20":2858.25,"sma_60":2892.17,"sma_120":2747.25},{"date":"2025-08-11","open":2746,"high":2780,"low":2737,"close":2737,"volume":156873,"rsi_14":48.65,"sma_20":2852.75,"sma_60":2892.5,"sma_120":2748.25},{"date":"2025-08-12","open":2737,"high":2746,"low":2718,"close":2727,"volume":133956,"rsi_14":46.67,"sma_20":2847.0,"sma_60":2891.42,"sma_120":2748.96},{"date":"2025-08-13","open":2723,"high":2770,"low":2718,"close":2751,"volume":168678,"rsi_14":55.56,"sma_20":2843.75,"sma_60":2891.75,"sma_120":2749.83},{"date":"2025-08-14","open":2761,"high":2794,"low":2751,"close":2766,"volume":105633,"rsi_14":61.43,"sma_20":2842.0,"sma_60":2891.5,"sma_120":2750.88},{"date":"2025-08-18","open":2785,"high":2794,"low":2746,"close":2761,"volume":122635,"rsi_14":68.25,"sma_20":2840.25,"sma_60":2890.42,"sma_120":2752.08},{"date":"2025-08-19","open":2746,"high":2780,"low":2742,"close":2761,"volume":85111,"rsi_14":66.1,"sma_20":2839.75,"sma_60":2890.17,"sma_120":2753.42},{"date":"2025-08-20","open":2756,"high":2756,"low":2694,"close":2746,"volume":142090,"rsi_14":59.65,"sma_20":2839.75,"sma_60":2889.75,"sma_120":2754.33},{"date":"2025-08-21","open":2751,"high":2813,"low":2751,"close":2785,"volume":172794,"rsi_14":62.9,"sma_20":2841.5,"sma_60":2889.33,"sma_120":2755.58},{"date":"2025-08-22","open":2785,"high":2813,"low":2766,"close":2775,"volume":123756,"rsi_14":75.0,"sma_20":2844.75,"sma_60":2888.58,"sma_120":2756.71},{"date":"2025-08-25","open":2789,"high":2799,"low":2766,"close":2770,"volume":95265,"rsi_14":69.57,"sma_20":2849.0,"sma_60":2888.42,"sma_120":2757.92},{"date":"2025-08-26","open":2761,"high":2780,"low":2746,"close":2766,"volume":63501,"rsi_14":69.57,"sma_20":2855.0,"sma_60":2887.92,"sma_120":2759.5},{"date":"2025-08-27","open":2761,"high":2775,"low":2742,"close":2746,"volume":109255,"rsi_14":64.0,"sma_20":2859.0,"sma_60":2887.33,"sma_120":2761.33},{"date":"2025-08-28","open":2742,"high":2770,"low":2737,"close":2751,"volume":119187,"rsi_14":64.71,"sma_20":2862.0,"sma_60":2887.0,"sma_120":2763.04},{"date":"2025-08-29","open":2761,"high":2785,"low":2756,"close":2770,"volume":190700,"rsi_14":53.85,"sma_20":2865.25,"sma_60":2886.75,"sma_120":2764.88},{"date":"2025-09-01","open":2770,"high":2804,"low":2766,"close":2789,"volume":174510,"rsi_14":64.1,"sma_20":2872.5,"sma_60":2887.0,"sma_120":2767.08},{"date":"2025-09-02","open":2804,"high":2837,"low":2794,"close":2818,"volume":239773,"rsi_14":72.09,"sma_20":2879.5,"sma_60":2886.92,"sma_120":2769.67},{"date":"2025-09-03","open":2813,"high":2837,"low":2789,"close":2808,"volume":77246,"rsi_14":65.0,"sma_20":2886.25,"sma_60":2885.58,"sma_120":2772.46},{"date":"2025-09-04","open":2799,"high":2808,"low":2785,"close":2808,"volume":87829,"rsi_14":62.16,"sma_20":2893.0,"sma_60":2884.08,"sma_120":2775.25},{"date":"2025-09-05","open":2804,"high":2818,"low":2785,"close":2789,"volume":95050,"rsi_14":57.5,"sma_20":2898.75,"sma_60":2882.42,"sma_120":2777.96},{"date":"2025-09-08","open":2789,"high":2813,"low":2766,"close":2780,"volume":107194,"rsi_14":54.76,"sma_20":2900.0,"sma_60":2882.17,"sma_120":2780.54},{"date":"2025-09-09","open":2780,"high":2794,"low":2770,"close":2785,"volume":100924,"rsi_14":60.0,"sma_20":2902.5,"sma_60":2881.92,"sma_120":2783.17},{"date":"2025-09-10","open":2789,"high":2789,"low":2723,"close":2751,"volume":364936,"rsi_14":41.03,"sma_20":2903.75,"sma_60":2881.17,"sma_120":2785.58},{"date":"2025-09-11","open":2751,"high":2751,"low":2732,"close":2746,"volume":119520,"rsi_14":42.11,"sma_20":2903.5,"sma_60":2880.33,"sma_120":2788.08},{"date":"2025-09-12","open":2746,"high":2746,"low":2708,"close":2723,"volume":260016,"rsi_14":38.1,"sma_20":2901.25,"sma_60":2878.92,"sma_120":2790.62},{"date":"2025-09-15","open":2718,"high":2729,"low":2713,"close":2723,"volume":115326,"rsi_14":39.02,"sma_20":2899.25,"sma_60":2877.67,"sma_120":2793.12},{"date":"2025-09-16","open":2713,"high":2727,"low":2703,"close":2723,"volume":82910,"rsi_14":43.24,"sma_20":2897.25,"sma_60":2876.75,"sma_120":2795.54},{"date":"2025-09-17","open":2761,"high":2823,"low":2732,"close":2766,"volume":975030,"rsi_14":53.33,"sma_20":2898.25,"sma_60":2876.25,"sma_120":2798.29},{"date":"2025-09-18","open":2794,"high":2823,"low":2761,"close":2808,"volume":242646,"rsi_14":56.25,"sma_20":2899.0,"sma_60":2876.42,"sma_120":2801.38},{"date":"2025-09-19","open":2935,"high":2950,"low":2920,"close":2930,"volume":138215,"rsi_14":52.27,"sma_20":2900.25,"sma_60":2877.42,"sma_120":2804.75},{"date":"2025-09-22","open":2794,"high":2813,"low":2785,"close":2789,"volume":69784,"rsi_14":42.5,"sma_20":2901.25,"sma_60":2879.17,"sma_120":2808.5},{"date":"2025-09-23","open":2804,"high":2804,"low":2632,"close":2766,"volume":132604,"rsi_14":39.53,"sma_20":2901.25,"sma_60":2880.33,"sma_120":2812.42},{"date":"2025-09-24","open":2766,"high":2766,"low":2732,"close":2742,"volume":87513,"rsi_14":35.42,"sma_20":2901.0,"sma_60":2880.5,"sma_120":2815.75},{"date":"2025-09-25","open":2732,"high":2756,"low":2727,"close":2746,"volume":50406,"rsi_14":40.0,"sma_20":2900.75,"sma_60":2881.08,"sma_120":2819.17},{"date":"2025-09-26","open":2756,"high":2756,"low":2684,"close":2703,"volume":105089,"rsi_14":34.62,"sma_20":2897.25,"sma_60":2880.17,"sma_120":2822.33},{"date":"2025-09-29","open":2703,"high":2723,"low":2694,"close":2718,"volume":96687,"rsi_14":37.04,"sma_20":2893.5,"sma_60":2879.58,"sma_120":2825.58},{"date":"2025-09-30","open":2718,"high":2723,"low":2689,"close":2699,"volume":83175,"rsi_14":39.22,"sma_20":2887.25,"sma_60":2879.08,"sma_120":2829.54},{"date":"2025-10-01","open":2703,"high":2708,"low":2689,"close":2699,"volume":53539,"rsi_14":40.0,"sma_20":2881.5,"sma_60":2878.5,"sma_120":2833.29},{"date":"2025-10-02","open":2703,"high":2713,"low":2694,"close":2708,"volume":56351,"rsi_14":45.65,"sma_20":2876.0,"sma_60":2877.33,"sma_120":2837.5},{"date":"2025-10-10","open":2699,"high":2718,"low":2694,"close":2703,"volume":164502,"rsi_14":45.65,"sma_20":2871.5,"sma_60":2876.25,"sma_120":2840.83},{"date":"2025-10-13","open":2703,"high":2723,"low":2670,"close":2708,"volume":73838,"rsi_14":46.81,"sma_20":2867.75,"sma_60":2875.33,"sma_120":2844.12},{"date":"2025-10-14","open":2708,"high":2718,"low":2656,"close":2680,"volume":154403,"rsi_14":29.55,"sma_20":2862.25,"sma_60":2872.5,"sma_120":2846.83},{"date":"2025-10-15","open":2680,"high":2694,"low":2670,"close":2694,"volume":62709,"rsi_14":22.5,"sma_20":2859.25,"sma_60":2870.0,"sma_120":2849.62},{"date":"2025-10-16","open":2694,"high":2708,"low":2680,"close":2699,"volume":127020,"rsi_14":24.39,"sma_20":2856.75,"sma_60":2868.0,"sma_120":2852.42},{"date":"2025-10-17","open":2689,"high":2694,"low":2656,"close":2665,"volume":142251,"rsi_14":21.74,"sma_20":2853.75,"sma_60":2865.67,"sma_120":2854.79},{"date":"2025-10-20","open":2670,"high":2670,"low":2641,"close":2670,"volume":63981,"rsi_14":26.19,"sma_20":2851.0,"sma_60":2863.5,"sma_120":2857.04},{"date":"2025-10-21","open":2665,"high":2675,"low":2637,"close":2641,"volume":135841,"rsi_14":25.58,"sma_20":2846.75,"sma_60":2861.25,"sma_120":2858.71},{"date":"2025-10-22","open":2637,"high":2665,"low":2613,"close":2660,"volume":92261,"rsi_14":30.43,"sma_20":2841.25,"sma_60":2859.75,"sma_120":2860.58},{"date":"2025-10-23","open":2660,"high":2680,"low":2637,"close":2651,"volume":60543,"rsi_14":35.9,"sma_20":2833.5,"sma_60":2858.0,"sma_120":2862.42},{"date":"2025-10-24","open":2646,"high":2656,"low":2617,"close":2622,"volume":108709,"rsi_14":26.19,"sma_20":2824.25,"sma_60":2856.42,"sma_120":2864.04},{"date":"2025-10-27","open":2627,"high":2637,"low":2617,"close":2627,"volume":86358,"rsi_14":30.77,"sma_20":2815.75,"sma_60":2855.33,"sma_120":2865.67},{"date":"2025-10-28","open":2627,"high":2637,"low":2608,"close":2613,"volume":72228,"rsi_14":28.57,"sma_20":2807.75,"sma_60":2854.67,"sma_120":2867.04},{"date":"2025-10-29","open":2617,"high":2622,"low":2603,"close":2613,"volume":99731,"rsi_14":26.83,"sma_20":2801.0,"sma_60":2853.67,"sma_120":2868.46},{"date":"2025-10-30","open":2617,"high":2617,"low":2589,"close":2598,"volume":92553,"rsi_14":25.0,"sma_20":2793.25,"sma_60":2852.0,"sma_120":2869.83},{"date":"2025-10-31","open":2594,"high":2603,"low":2584,"close":2584,"volume":83033,"rsi_14":21.74,"sma_20":2787.0,"sma_60":2849.83,"sma_120":2868.25},{"date":"2025-11-03","open":2579,"high":2598,"low":2555,"close":2565,"volume":169707,"rsi_14":22.73,"sma_20":2779.0,"sma_60":2848.33,"sma_120":2867.12},{"date":"2025-11-04","open":2560,"high":2574,"low":2541,"close":2570,"volume":92354,"rsi_14":19.05,"sma_20":2772.25,"sma_60":2846.33,"sma_120":2866.04},{"date":"2025-11-05","open":2560,"high":2565,"low":2479,"close":2536,"volume":150776,"rsi_14":14.58,"sma_20":2763.75,"sma_60":2843.83,"sma_120":2865.42},{"date":"2025-11-06","open":2536,"high":2570,"low":2531,"close":2560,"volume":50148,"rsi_14":26.09,"sma_20":2756.25,"sma_60":2841.75,"sma_120":2865.0},{"date":"2025-11-07","open":2541,"high":2570,"low":2479,"close":2512,"volume":177473,"rsi_14":20.0,"sma_20":2746.25,"sma_60":2838.83,"sma_120":2864.21},{"date":"2025-11-10","open":2555,"high":2608,"low":2555,"close":2589,"volume":155221,"rsi_14":41.54,"sma_20":2740.0,"sma_60":2835.92,"sma_120":2864.04},{"date":"2025-11-11","open":2584,"high":2617,"low":2584,"close":2613,"volume":120933,"rsi_14":42.42,"sma_20":2736.5,"sma_60":2833.75,"sma_120":2863.12},{"date":"2025-11-12","open":2613,"high":2632,"low":2594,"close":2627,"volume":90266,"rsi_14":46.27,"sma_20":2733.0,"sma_60":2832.0,"sma_120":2861.71},{"date":"2025-11-13","open":2627,"high":2632,"low":2608,"close":2627,"volume":34135,"rsi_14":50.82,"sma_20":2729.25,"sma_60":2829.83,"sma_120":2860.79},{"date":"2025-11-14","open":2627,"high":2632,"low":2589,"close":2613,"volume":65970,"rsi_14":47.62,"sma_20":2726.5,"sma_60":2827.17,"sma_120":2859.33},{"date":"2025-11-17","open":2613,"high":2637,"low":2603,"close":2632,"volume":84747,"rsi_14":53.12,"sma_20":2724.5,"sma_60":2824.92,"sma_120":2857.67},{"date":"2025-11-18","open":2613,"high":2637,"low":2565,"close":2594,"volume":161399,"rsi_14":47.22,"sma_20":2722.0,"sma_60":2822.0,"sma_120":2856.08},{"date":"2025-11-19","open":2584,"high":2598,"low":2560,"close":2584,"volume":109880,"rsi_14":47.89,"sma_20":2718.0,"sma_60":2819.17,"sma_120":2854.46},{"date":"2025-11-20","open":2589,"high":2617,"low":2584,"close":2613,"volume":91088,"rsi_14":54.05,"sma_20":2716.0,"sma_60":2816.17,"sma_120":2852.75},{"date":"2025-11-21","open":2603,"high":2613,"low":2579,"close":2613,"volume":159134,"rsi_14":57.14,"sma_20":2715.5,"sma_60":2813.33,"sma_120":2850.96},{"date":"2025-11-24","open":2613,"high":2637,"low":2594,"close":2617,"volume":119401,"rsi_14":57.14,"sma_20":2715.0,"sma_60":2810.67,"sma_120":2849.54},{"date":"2025-11-25","open":2617,"high":2627,"low":2594,"close":2608,"volume":37431,"rsi_14":61.54,"sma_20":2714.75,"sma_60":2807.92,"sma_120":2847.92},{"date":"2025-11-26","open":2608,"high":2617,"low":2594,"close":2613,"volume":62747,"rsi_14":59.02,"sma_20":2714.75,"sma_60":2805.58,"sma_120":2846.46},{"date":"2025-11-27","open":2617,"high":2617,"low":2589,"close":2589,"volume":76956,"rsi_14":64.29,"sma_20":2714.25,"sma_60":2802.75,"sma_120":2844.88},{"date":"2025-11-28","open":2594,"high":2617,"low":2574,"close":2613,"volume":85817,"rsi_14":55.56,"sma_20":2715.75,"sma_60":2800.0,"sma_120":2843.38},{"date":"2025-12-01","open":2613,"high":2632,"low":2584,"close":2594,"volume":99085,"rsi_14":45.45,"sma_20":2717.25,"sma_60":2796.58,"sma_120":2841.79},{"date":"2025-12-02","open":2598,"high":2622,"low":2579,"close":2608,"volume":61474,"rsi_14":45.45,"sma_20":2719.25,"sma_60":2792.92,"sma_120":2839.92},{"date":"2025-12-03","open":2608,"high":2637,"low":2603,"close":2637,"volume":153301,"rsi_14":52.0,"sma_20":2724.5,"sma_60":2789.92,"sma_120":2837.75},{"date":"2025-12-04","open":2641,"high":2694,"low":2632,"close":2641,"volume":155996,"rsi_14":56.25,"sma_20":2728.75,"sma_60":2787.0,"sma_120":2835.54},{"date":"2025-12-05","open":2637,"high":2665,"low":2632,"close":2651,"volume":190946,"rsi_14":54.35,"sma_20":2736.0,"sma_60":2784.58,"sma_120":2833.5},{"date":"2025-12-08","open":2651,"high":2665,"low":2637,"close":2656,"volume":55152,"rsi_14":66.67,"sma_20":2739.5,"sma_60":2782.42,"sma_120":2832.29},{"date":"2025-12-09","open":2641,"high":2656,"low":2627,"close":2651,"volume":68866,"rsi_14":68.42,"sma_20":2741.5,"sma_60":2780.08,"sma_120":2831.0},{"date":"2025-12-10","open":2651,"high":2656,"low":2627,"close":2646,"volume":81818,"rsi_14":60.61,"sma_20":2742.5,"sma_60":2778.25,"sma_120":2829.71},{"date":"2025-12-11","open":2646,"high":2675,"low":2617,"close":2646,"volume":174907,"rsi_14":60.61,"sma_20":2743.5,"sma_60":2776.5,"sma_120":2828.42},{"date":"2025-12-12","open":2646,"high":2703,"low":2646,"close":2689,"volume":182111,"rsi_14":68.29,"sma_20":2747.5,"sma_60":2775.92,"sma_120":2827.42},{"date":"2025-12-15","open":2689,"high":2723,"low":2680,"close":2718,"volume":165991,"rsi_14":75.56,"sma_20":2752.0,"sma_60":2775.83,"sma_120":2826.75},{"date":"2025-12-16","open":2713,"high":2727,"low":2675,"close":2680,"volume":163136,"rsi_14":63.46,"sma_20":2756.5,"sma_60":2775.08,"sma_120":2825.92},{"date":"2025-12-17","open":2680,"high":2694,"low":2675,"close":2684,"volume":52255,"rsi_14":70.83,"sma_20":2761.75,"sma_60":2773.67,"sma_120":2824.96},{"date":"2025-12-18","open":2675,"high":2684,"low":2656,"close":2665,"volume":34715,"rsi_14":61.7,"sma_20":2764.5,"sma_60":2771.33,"sma_120":2823.88},{"date":"2025-12-19","open":2665,"high":2703,"low":2665,"close":2699,"volume":108447,"rsi_14":72.0,"sma_20":2769.0,"sma_60":2769.58,"sma_120":2823.5},{"date":"2025-12-22","open":2703,"high":2727,"low":2703,"close":2723,"volume":207534,"rsi_14":73.08,"sma_20":2774.5,"sma_60":2768.42,"sma_120":2823.79},{"date":"2025-12-23","open":2732,"high":2737,"low":2703,"close":2708,"volume":108835,"rsi_14":65.31,"sma_20":2779.75,"sma_60":2767.42,"sma_120":2823.88},{"date":"2025-12-24","open":2713,"high":2718,"low":2699,"close":2708,"volume":91535,"rsi_14":64.58,"sma_20":2784.75,"sma_60":2766.83,"sma_120":2823.67},{"date":"2025-12-26","open":2708,"high":2732,"low":2699,"close":2703,"volume":166134,"rsi_14":61.7,"sma_20":2790.75,"sma_60":2766.08,"sma_120":2823.58},{"date":"2025-12-29","open":2670,"high":2675,"low":2613,"close":2627,"volume":185814,"rsi_14":45.16,"sma_20":2791.5,"sma_60":2764.75,"sma_120":2822.46},{"date":"2025-12-30","open":2627,"high":2632,"low":2579,"close":2594,"volume":126736,"rsi_14":41.18,"sma_20":2791.5,"sma_60":2762.58,"sma_120":2821.08},{"date":"2026-01-02","open":2589,"high":2594,"low":2565,"close":2584,"volume":95446,"rsi_14":40.58,"sma_20":2790.25,"sma_60":2760.58,"sma_120":2819.83},{"date":"2026-01-05","open":2584,"high":2594,"low":2565,"close":2589,"volume":113613,"rsi_14":41.43,"sma_20":2787.75,"sma_60":2758.67,"sma_120":2818.58},{"date":"2026-01-06","open":2594,"high":2594,"low":2555,"close":2574,"volume":115319,"rsi_14":31.25,"sma_20":2784.25,"sma_60":2756.42,"sma_120":2816.88},{"date":"2026-01-07","open":2579,"high":2579,"low":2522,"close":2551,"volume":112737,"rsi_14":22.22,"sma_20":2779.0,"sma_60":2753.75,"sma_120":2815.0},{"date":"2026-01-08","open":2555,"high":2555,"low":2484,"close":2503,"volume":205623,"rsi_14":21.54,"sma_20":2771.0,"sma_60":2750.17,"sma_120":2812.75},{"date":"2026-01-09","open":2508,"high":2512,"low":2498,"close":2503,"volume":47301,"rsi_14":20.31,"sma_20":2763.25,"sma_60":2747.08,"sma_120":2809.79},{"date":"2026-01-12","open":2503,"high":2517,"low":2498,"close":2503,"volume":80900,"rsi_14":21.67,"sma_20":2755.75,"sma_60":2743.75,"sma_120":2806.88},{"date":"2026-01-13","open":2503,"high":2517,"low":2484,"close":2503,"volume":78724,"rsi_14":11.32,"sma_20":2748.25,"sma_60":2740.33,"sma_120":2804.17},{"date":"2026-01-14","open":2503,"high":2522,"low":2484,"close":2517,"volume":163313,"rsi_14":7.84,"sma_20":2739.25,"sma_60":2737.75,"sma_120":2801.71},{"date":"2026-01-15","open":2517,"high":2531,"low":2493,"close":2527,"volume":89161,"rsi_14":12.0,"sma_20":2729.25,"sma_60":2735.25,"sma_120":2799.38},{"date":"2026-01-16","open":2531,"high":2546,"low":2522,"close":2541,"volume":139584,"rsi_14":36.36,"sma_20":2714.5,"sma_60":2795.67,"sma_120":2841.33},{"date":"2026-01-19","open":2541,"high":2603,"low":2531,"close":2551,"volume":245543,"rsi_14":20.37,"sma_20":2715.0,"sma_60":2731.58,"sma_120":2795.67},{"date":"2026-01-20","open":2555,"high":2603,"low":2555,"close":2589,"volume":218761,"rsi_14":41.3,"sma_20":2711.0,"sma_60":2730.5,"sma_120":2794.25},{"date":"2026-01-21","open":2579,"high":2608,"low":2531,"close":2570,"volume":107462,"rsi_14":44.19,"sma_20":2704.25,"sma_60":2729.58,"sma_120":2793.0},{"date":"2026-01-22","open":2570,"high":2594,"low":2560,"close":2584,"volume":86130,"rsi_14":50.0,"sma_20":2697.0,"sma_60":2728.83,"sma_120":2792.08},{"date":"2026-01-23","open":2584,"high":2613,"low":2579,"close":2608,"volume":178780,"rsi_14":54.17,"sma_20":2691.75,"sma_60":2728.75,"sma_120":2791.71},{"date":"2026-01-26","open":2613,"high":2646,"low":2594,"close":2637,"volume":218148,"rsi_14":62.75,"sma_20":2688.0,"sma_60":2729.17,"sma_120":2791.42},{"date":"2026-01-27","open":2637,"high":2646,"low":2617,"close":2637,"volume":135549,"rsi_14":69.57,"sma_20":2684.5,"sma_60":2729.83,"sma_120":2790.92},{"date":"2026-01-28","open":2641,"high":2651,"low":2632,"close":2641,"volume":87579,"rsi_14":89.19,"sma_20":2685.25,"sma_60":2730.83,"sma_120":2790.33},{"date":"2026-01-29","open":2641,"high":2651,"low":2622,"close":2651,"volume":153988,"rsi_14":89.74,"sma_20":2688.25,"sma_60":2732.33,"sma_120":2790.33},{"date":"2026-01-30","open":2651,"high":2665,"low":2637,"close":2656,"volume":166050,"rsi_14":90.0,"sma_20":2692.0,"sma_60":2733.83,"sma_120":2790.08},{"date":"2026-02-02","open":2646,"high":2689,"low":2622,"close":2656,"volume":253023,"rsi_14":90.0,"sma_20":2695.5,"sma_60":2735.92,"sma_120":2789.88},{"date":"2026-02-03","open":2656,"high":2670,"low":2579,"close":2660,"volume":88353,"rsi_14":89.47,"sma_20":2700.0,"sma_60":2737.67,"sma_120":2789.71},{"date":"2026-02-04","open":2660,"high":2737,"low":2660,"close":2737,"volume":256747,"rsi_14":62.37,"sma_20":2723.25,"sma_60":2794.25,"sma_120":2840.58},{"date":"2026-02-05","open":2727,"high":2746,"low":2713,"close":2746,"volume":160382,"rsi_14":63.16,"sma_20":2734.25,"sma_60":2793.17,"sma_120":2839.38},{"date":"2026-02-06","open":2746,"high":2746,"low":2689,"close":2723,"volume":211379,"rsi_14":61.86,"sma_20":2742.75,"sma_60":2791.67,"sma_120":2837.88},{"date":"2026-02-09","open":2732,"high":2746,"low":2713,"close":2737,"volume":184320,"rsi_14":61.46,"sma_20":2754.5,"sma_60":2790.75,"sma_120":2836.58},{"date":"2026-02-10","open":2742,"high":2799,"low":2737,"close":2799,"volume":416147,"rsi_14":71.29,"sma_20":2765.5,"sma_60":2791.08,"sma_120":2836.62},{"date":"2026-02-11","open":2799,"high":2808,"low":2775,"close":2808,"volume":225516,"rsi_14":73.27,"sma_20":2775.75,"sma_60":2791.5,"sma_120":2836.71},{"date":"2026-02-12","open":2799,"high":2837,"low":2799,"close":2818,"volume":167951,"rsi_14":72.16,"sma_20":2785.75,"sma_60":2792.67,"sma_120":2836.92},{"date":"2026-02-13","open":2823,"high":2823,"low":2780,"close":2789,"volume":112312,"rsi_14":67.96,"sma_20":2794.25,"sma_60":2793.42,"sma_120":2836.88},{"date":"2026-02-19","open":2789,"high":2808,"low":2775,"close":2794,"volume":130153,"rsi_14":67.96,"sma_20":2803.75,"sma_60":2794.67,"sma_120":2836.79},{"date":"2026-02-20","open":2789,"high":2847,"low":2780,"close":2842,"volume":342662,"rsi_14":72.07,"sma_20":2814.75,"sma_60":2796.75,"sma_120":2837.21},{"date":"2026-02-23","open":2875,"high":3066,"low":2875,"close":3019,"volume":1258510,"rsi_14":78.91,"sma_20":2837.0,"sma_60":2801.92,"sma_120":2839.33},{"date":"2026-02-24","open":3019,"high":3019,"low":2937,"close":2995,"volume":290528,"rsi_14":78.91,"sma_20":2858.5,"sma_60":2805.92,"sma_120":2841.08},{"date":"2026-02-25","open":3009,"high":3028,"low":2957,"close":2990,"volume":302186,"rsi_14":83.65,"sma_20":2896.25,"sma_60":2789.25,"sma_120":2798.58},{"date":"2026-02-26","open":3060,"high":3075,"low":3020,"close":3075,"volume":308294,"rsi_14":79.86,"sma_20":2895.25,"sma_60":2811.67,"sma_120":2844.54},{"date":"2026-02-27","open":3075,"high":3075,"low":3015,"close":3050,"volume":247000,"rsi_14":67.96,"sma_20":2926.5,"sma_60":2800.58,"sma_120":2801.67},{"date":"2026-03-03","open":2940,"high":2985,"low":2880,"close":2880,"volume":514480,"rsi_14":50.37,"sma_20":2932.25,"sma_60":2803.0,"sma_120":2801.5},{"date":"2026-03-04","open":2840,"high":2840,"low":2655,"close":2695,"volume":487745,"rsi_14":40.72,"sma_20":2928.25,"sma_60":2802.67,"sma_120":2799.62},{"date":"2026-03-05","open":2760,"high":2850,"low":2755,"close":2845,"volume":389273,"rsi_14":48.97,"sma_20":2931.5,"sma_60":2804.58,"sma_120":2798.75},{"date":"2026-03-06","open":2815,"high":2850,"low":2760,"close":2825,"volume":164915,"rsi_14":44.32,"sma_20":2933.75,"sma_60":2805.67,"sma_120":2797.79},{"date":"2026-03-09","open":2790,"high":2790,"low":2700,"close":2755,"volume":235445,"rsi_14":40.61,"sma_20":2932.25,"sma_60":2805.5,"sma_120":2796.25},{"date":"2026-03-10","open":2785,"high":2800,"low":2760,"close":2790,"volume":98081,"rsi_14":42.08,"sma_20":2928.5,"sma_60":2805.75,"sma_120":2795.17},{"date":"2026-03-11","open":2790,"high":2875,"low":2780,"close":2810,"volume":218881,"rsi_14":44.5,"sma_20":2925.25,"sma_60":2806.25,"sma_120":2794.33},{"date":"2026-03-12","open":2810,"high":2862,"low":2800,"close":2825,"volume":94742,"rsi_14":45.05,"sma_20":2924.0,"sma_60":2807.08,"sma_120":2793.58},{"date":"2026-03-13","open":2810,"high":2845,"low":2780,"close":2820,"volume":59945,"rsi_14":41.97,"sma_20":2921.75,"sma_60":2807.92,"sma_120":2793.08},{"date":"2026-03-16","open":2815,"high":2845,"low":2790,"close":2805,"volume":129460,"rsi_14":27.67,"sma_20":2915.5,"sma_60":2807.0,"sma_120":2841.17},{"date":"2026-03-17","open":2820,"high":2830,"low":2795,"close":2800,"volume":64624,"rsi_14":28.39,"sma_20":2908.5,"sma_60":2806.92,"sma_120":2839.71},{"date":"2026-03-18","open":2800,"high":2845,"low":2800,"close":2825,"volume":59412,"rsi_14":30.82,"sma_20":2902.25,"sma_60":2807.0,"sma_120":2838.5},{"date":"2026-03-19","open":2825,"high":2825,"low":2785,"close":2790,"volume":79686,"rsi_14":31.61,"sma_20":2895.75,"sma_60":2806.42,"sma_120":2837.21},{"date":"2026-03-20","open":2795,"high":2880,"low":2795,"close":2855,"volume":112158,"rsi_14":38.04,"sma_20":2892.25,"sma_60":2807.5,"sma_120":2836.58},{"date":"2026-03-23","open":2850,"high":2850,"low":2705,"close":2770,"volume":88724,"rsi_14":42.47,"sma_20":2882.0,"sma_60":2807.08,"sma_120":2835.29},{"date":"2026-03-24","open":2800,"high":2830,"low":2770,"close":2810,"volume":117942,"rsi_14":59.83,"sma_20":2864.5,"sma_60":2807.83,"sma_120":2834.54},{"date":"2026-03-25","open":2825,"high":2865,"low":2800,"close":2865,"volume":85945,"rsi_14":52.04,"sma_20":2851.0,"sma_60":2809.17,"sma_120":2834.46},{"date":"2026-03-26","open":2865,"high":2890,"low":2825,"close":2850,"volume":75790,"rsi_14":52.58,"sma_20":2837.0,"sma_60":2810.42,"sma_120":2834.21},{"date":"2026-03-27","open":2845,"high":2845,"low":2785,"close":2835,"volume":61547,"rsi_14":59.3,"sma_20":2825.0,"sma_60":2811.92,"sma_120":2834.17},{"date":"2026-03-30","open":2785,"high":2835,"low":2760,"close":2825,"volume":183648,"rsi_14":54.32,"sma_20":2813.75,"sma_60":2813.17,"sma_120":2834.25},{"date":"2026-03-31","open":2795,"high":2820,"low":2755,"close":2755,"volume":121155,"rsi_14":43.96,"sma_20":2807.5,"sma_60":2813.5,"sma_120":2834.08},{"date":"2026-04-01","open":2790,"high":2815,"low":2785,"close":2810,"volume":49655,"rsi_14":47.96,"sma_20":2813.0,"sma_60":2814.67,"sma_120":2834.17},{"date":"2026-04-02","open":2805,"high":2825,"low":2690,"close":2720,"volume":264417,"rsi_14":41.23,"sma_20":2806.75,"sma_60":2814.67,"sma_120":2833.33},{"date":"2026-04-03","open":2760,"high":2760,"low":2745,"close":2750,"volume":24999,"rsi_14":45.3,"sma_20":2803.0,"sma_60":2815.42,"sma_120":2832.62},{"date":"2026-04-06","open":2760,"high":2765,"low":2730,"close":2730,"volume":70740,"rsi_14":44.17,"sma_20":2801.75,"sma_60":2816.17,"sma_120":2832.25},{"date":"2026-04-07","open":2730,"high":2760,"low":2710,"close":2730,"volume":52038,"rsi_14":41.74,"sma_20":2798.75,"sma_60":2816.83,"sma_120":2831.58},{"date":"2026-04-08","open":2745,"high":2775,"low":2745,"close":2775,"volume":161833,"rsi_14":48.72,"sma_20":2797.0,"sma_60":2818.83,"sma_120":2831.33},{"date":"2026-04-09","open":2775,"high":2775,"low":2750,"close":2770,"volume":93252,"rsi_14":41.9,"sma_20":2794.25,"sma_60":2820.33,"sma_120":2831.04},{"date":"2026-04-10","open":2780,"high":2830,"low":2775,"close":2820,"volume":154892,"rsi_14":55.1,"sma_20":2794.25,"sma_60":2823.5,"sma_120":2831.17},{"date":"2026-04-13","open":2800,"high":2825,"low":2790,"close":2810,"volume":113133,"rsi_14":50.0,"sma_20":2794.5,"sma_60":2825.17,"sma_120":2830.54},{"date":"2026-04-14","open":2830,"high":2915,"low":2820,"close":2885,"volume":234392,"rsi_14":52.08,"sma_20":2798.75,"sma_60":2827.67,"sma_120":2830.71},{"date":"2026-04-15","open":2890,"high":2922,"low":2870,"close":2885,"volume":76797,"rsi_14":53.76,"sma_20":2801.75,"sma_60":2829.92,"sma_120":2830.96},{"date":"2026-04-16","open":2900,"high":2950,"low":2890,"close":2935,"volume":156716,"rsi_14":60.0,"sma_20":2809.0,"sma_60":2833.0,"sma_120":2831.42},{"date":"2026-04-17","open":2945,"high":2945,"low":2895,"close":2915,"volume":110488,"rsi_14":58.82,"sma_20":2812.0,"sma_60":2836.0,"sma_120":2831.58},{"date":"2026-04-20","open":2915,"high":2915,"low":2870,"close":2870,"volume":188621,"rsi_14":61.86,"sma_20":2817.0,"sma_60":2837.92,"sma_120":2831.42},{"date":"2026-04-21","open":2875,"high":2900,"low":2860,"close":2885,"volume":125786,"rsi_14":58.89,"sma_20":2820.75,"sma_60":2840.75,"sma_120":2831.38},{"date":"2026-04-22","open":2880,"high":2880,"low":2855,"close":2870,"volume":55896,"rsi_14":69.74,"sma_20":2821.0,"sma_60":2843.5,"sma_120":2831.33},{"date":"2026-04-23","open":2890,"high":2890,"low":2825,"close":2835,"volume":168644,"rsi_14":61.04,"sma_20":2820.25,"sma_60":2845.17,"sma_120":2830.67},{"date":"2026-04-24","open":2835,"high":2860,"low":2820,"close":2860,"volume":57062,"rsi_14":66.67,"sma_20":2821.5,"sma_60":2847.25,"sma_120":2830.29},{"date":"2026-04-27","open":2870,"high":2875,"low":2850,"close":2855,"volume":112813,"rsi_14":65.82,"sma_20":2823.0,"sma_60":2849.17,"sma_120":2829.92},{"date":"2026-04-28","open":2855,"high":2870,"low":2842,"close":2865,"volume":36047,"rsi_14":62.5,"sma_20":2828.5,"sma_60":2851.42,"sma_120":2829.67},{"date":"2026-04-29","open":2855,"high":2875,"low":2845,"close":2875,"volume":108240,"rsi_14":64.38,"sma_20":2832.0,"sma_60":2853.75,"sma_120":2829.67},{"date":"2026-04-30","open":2875,"high":2905,"low":2865,"close":2875,"volume":178585,"rsi_14":47.83,"sma_20":2860.5,"sma_60":2817.25,"sma_120":2844.88},{"date":"2026-05-04","open":2900,"high":2905,"low":2860,"close":2870,"volume":154558,"rsi_14":59.68,"sma_20":2845.75,"sma_60":2860.83,"sma_120":2825.5},{"date":"2026-05-06","open":2880,"high":2880,"low":2820,"close":2830,"volume":213004,"rsi_14":40.0,"sma_20":2850.75,"sma_60":2861.58,"sma_120":2824.58},{"date":"2026-05-07","open":2845,"high":2855,"low":2815,"close":2845,"volume":124071,"rsi_14":43.1,"sma_20":2856.5,"sma_60":2861.25,"sma_120":2823.96},{"date":"2026-05-08","open":2845,"high":2920,"low":2835,"close":2910,"volume":244562,"rsi_14":45.9,"sma_20":2863.25,"sma_60":2861.83,"sma_120":2823.96},{"date":"2026-05-11","open":2930,"high":2935,"low":2855,"close":2880,"volume":220993,"rsi_14":44.44,"sma_20":2868.75,"sma_60":2862.33,"sma_120":2823.67},{"date":"2026-05-12","open":2885,"high":2890,"low":2805,"close":2820,"volume":190377,"rsi_14":42.42,"sma_20":2868.75,"sma_60":2861.58,"sma_120":2823.17},{"date":"2026-05-13","open":2835,"high":2870,"low":2790,"close":2800,"volume":191573,"rsi_14":37.31,"sma_20":2868.25,"sma_60":2859.42,"sma_120":2822.54},{"date":"2026-05-14","open":2800,"high":2820,"low":2770,"close":2810,"volume":127818,"rsi_14":40.91,"sma_20":2864.5,"sma_60":2857.25,"sma_120":2822.21},{"date":"2026-05-15","open":2810,"high":2840,"low":2770,"close":2785,"volume":183015,"rsi_14":42.19,"sma_20":2859.5,"sma_60":2854.5,"sma_120":2821.67},{"date":"2026-05-18","open":2780,"high":2780,"low":2730,"close":2750,"volume":135374,"rsi_14":33.33,"sma_20":2850.25,"sma_60":2851.67,"sma_120":2820.83},{"date":"2026-05-19","open":2750,"high":2760,"low":2720,"close":2740,"volume":82766,"rsi_14":32.84,"sma_20":2841.5,"sma_60":2848.58,"sma_120":2819.54},{"date":"2026-05-20","open":2740,"high":2740,"low":2665,"close":2685,"volume":236226,"rsi_14":26.32,"sma_20":2832.25,"sma_60":2843.75,"sma_120":2817.5},{"date":"2026-05-21","open":2700,"high":2730,"low":2685,"close":2695,"volume":59604,"rsi_14":26.32,"sma_20":2822.75,"sma_60":2836.0,"sma_120":2815.54},{"date":"2026-05-22","open":2695,"high":2760,"low":2695,"close":2760,"volume":88084,"rsi_14":37.08,"sma_20":2817.25,"sma_60":2829.75,"sma_120":2814.21},{"date":"2026-05-26","open":2765,"high":2775,"low":2715,"close":2715,"volume":164864,"rsi_14":34.02,"sma_20":2811.25,"sma_60":2822.83,"sma_120":2812.71},{"date":"2026-05-27","open":2715,"high":2735,"low":2665,"close":2690,"volume":159722,"rsi_14":35.11,"sma_20":2802.75,"sma_60":2816.42,"sma_120":2811.21},{"date":"2026-05-28","open":2700,"high":2700,"low":2645,"close":2670,"volume":110777,"rsi_14":31.58,"sma_20":2793.5,"sma_60":2810.08,"sma_120":2809.5},{"date":"2026-05-29","open":2685,"high":2710,"low":2650,"close":2670,"volume":68931,"rsi_14":20.73,"sma_20":2783.75,"sma_60":2806.58,"sma_120":2808.17},{"date":"2026-06-01","open":2665,"high":2670,"low":2590,"close":2605,"volume":229418,"rsi_14":19.1,"sma_20":2770.25,"sma_60":2805.08,"sma_120":2806.17},{"date":"2026-06-02","open":2595,"high":2605,"low":2540,"close":2585,"volume":144956,"rsi_14":20.99,"sma_20":2755.75,"sma_60":2800.75,"sma_120":2804.17},{"date":"2026-06-04","open":2585,"high":2625,"low":2565,"close":2610,"volume":67593,"rsi_14":26.83,"sma_20":2742.75,"sma_60":2797.17,"sma_120":2802.38},{"date":"2026-06-05","open":2590,"high":2620,"low":2555,"close":2585,"volume":51404,"rsi_14":23.53,"sma_20":2730.5,"sma_60":2794.33,"sma_120":2800.33},{"date":"2026-06-08","open":2580,"high":2585,"low":2510,"close":2520,"volume":83408,"rsi_14":21.51,"sma_20":2714.25,"sma_60":2789.83,"sma_120":2797.75},{"date":"2026-06-09","open":2520,"high":2625,"low":2520,"close":2585,"volume":104667,"rsi_14":33.33,"sma_20":2698.0,"sma_60":2786.08,"sma_120":2795.67},{"date":"2026-06-10","open":2590,"high":2605,"low":2550,"close":2570,"volume":92849,"rsi_14":33.0,"sma_20":2682.5,"sma_60":2781.83,"sma_120":2793.71},{"date":"2026-06-11","open":2570,"high":2590,"low":2540,"close":2585,"volume":58898,"rsi_14":39.13,"sma_20":2670.75,"sma_60":2777.92,"sma_120":2791.75},{"date":"2026-06-12","open":2590,"high":2645,"low":2585,"close":2620,"volume":81071,"rsi_14":42.27,"sma_20":2661.75,"sma_60":2774.83,"sma_120":2790.04},{"date":"2026-06-15","open":2630,"high":2690,"low":2630,"close":2665,"volume":166706,"rsi_14":39.78,"sma_20":2654.5,"sma_60":2772.58,"sma_120":2789.0},{"date":"2026-06-16","open":2650,"high":2695,"low":2645,"close":2690,"volume":94094,"rsi_14":47.19,"sma_20":2649.75,"sma_60":2770.33,"sma_120":2788.12},{"date":"2026-06-17","open":2680,"high":2700,"low":2650,"close":2650,"volume":127975,"rsi_14":60.66,"sma_20":2637.5,"sma_60":2753.92,"sma_120":2783.96},{"date":"2026-06-18","open":2640,"high":2680,"low":2585,"close":2595,"volume":94083,"rsi_14":42.42,"sma_20":2637.5,"sma_60":2763.67,"sma_120":2785.58},{"date":"2026-06-19","open":2595,"high":2595,"low":2520,"close":2560,"volume":71142,"rsi_14":39.62,"sma_20":2631.25,"sma_60":2760.17,"sma_120":2783.79},{"date":"2026-06-22","open":2555,"high":2560,"low":2490,"close":2495,"volume":193314,"rsi_14":39.62,"sma_20":2621.25,"sma_60":2754.92,"sma_120":2781.71},{"date":"2026-06-23","open":2490,"high":2500,"low":2425,"close":2435,"volume":124185,"rsi_14":36.84,"sma_20":2605.0,"sma_60":2747.75,"sma_120":2779.08},{"date":"2026-06-24","open":2435,"high":2445,"low":2400,"close":2440,"volume":59310,"rsi_14":34.55,"sma_20":2591.25,"sma_60":2740.92,"sma_120":2776.62},{"date":"2026-06-25","open":2430,"high":2465,"low":2415,"close":2440,"volume":53097,"rsi_14":36.19,"sma_20":2578.75,"sma_60":2734.33,"sma_120":2774.17},{"date":"2026-06-26","open":2440,"high":2440,"low":2370,"close":2400,"volume":88132,"rsi_14":38.0,"sma_20":2565.25,"sma_60":2727.25,"sma_120":2771.5},{"date":"2026-06-29","open":2400,"high":2490,"low":2400,"close":2480,"volume":64203,"rsi_14":39.81,"sma_20":2555.75,"sma_60":2722.67,"sma_120":2769.62},{"date":"2026-06-30","open":2460,"high":2495,"low":2455,"close":2460,"volume":38999,"rsi_14":39.42,"sma_20":2548.5,"sma_60":2716.92,"sma_120":2767.75},{"date":"2026-07-01","open":2485,"high":2525,"low":2455,"close":2520,"volume":65798,"rsi_14":44.25,"sma_20":2545.25,"sma_60":2713.58,"sma_120":2766.33},{"date":"2026-07-02","open":2525,"high":2550,"low":2490,"close":2505,"volume":56494,"rsi_14":39.45,"sma_20":2540.0,"sma_60":2709.5,"sma_120":2765.08},{"date":"2026-07-03","open":2505,"high":2545,"low":2480,"close":2540,"volume":46144,"rsi_14":38.32,"sma_20":2537.75,"sma_60":2706.33,"sma_120":2763.92},{"date":"2026-07-06","open":2545,"high":2615,"low":2545,"close":2580,"volume":71780,"rsi_14":40.0,"sma_20":2540.75,"sma_60":2703.83,"sma_120":2763.5},{"date":"2026-07-07","open":2580,"high":2620,"low":2555,"close":2580,"volume":55915,"rsi_14":43.14,"sma_20":2540.5,"sma_60":2700.58,"sma_120":2762.42},{"date":"2026-07-08","open":2580,"high":2585,"low":2505,"close":2540,"volume":92349,"rsi_14":44.44,"sma_20":2539.0,"sma_60":2696.75,"sma_120":2760.79},{"date":"2026-07-09","open":2515,"high":2560,"low":2515,"close":2540,"volume":32312,"rsi_14":47.83,"sma_20":2536.75,"sma_60":2692.08,"sma_120":2759.04},{"date":"2026-07-10","open":2545,"high":2590,"low":2545,"close":2575,"volume":51929,"rsi_14":59.3,"sma_20":2534.5,"sma_60":2688.17,"sma_120":2757.58},{"date":"2026-07-13","open":2585,"high":2585,"low":2505,"close":2520,"volume":64473,"rsi_14":60.0,"sma_20":2527.25,"sma_60":2682.08,"sma_120":2755.79},{"date":"2026-07-14","open":2515,"high":2540,"low":2455,"close":2540,"volume":155351,"rsi_14":61.36,"sma_20":2519.75,"sma_60":2676.33,"sma_120":2754.0},{"date":"2026-07-15","open":2540,"high":2580,"low":2520,"close":2570,"volume":110544,"rsi_14":63.83,"sma_20":2515.75,"sma_60":2670.25,"sma_120":2752.79},{"date":"2026-07-16","open":2565,"high":2635,"low":2520,"close":2550,"volume":304896,"rsi_14":66.67,"sma_20":2513.5,"sma_60":2664.17,"sma_120":2751.5},{"date":"2026-07-20","open":2550,"high":2550,"low":2515,"close":2525,"volume":38662,"rsi_14":55.7,"sma_20":2511.75,"sma_60":2658.42,"sma_120":2749.75},{"date":"2026-07-21","open":2530,"high":2540,"low":2495,"close":2525,"volume":39795,"rsi_14":58.67,"sma_20":2513.25,"sma_60":2652.42,"sma_120":2748.0},{"date":"2026-07-22","open":2525,"high":2550,"low":2500,"close":2500,"volume":38068,"rsi_14":47.06,"sma_20":2516.5,"sma_60":2646.25,"sma_120":2746.0},{"date":"2026-07-23","open":2505,"high":2560,"low":2505,"close":2560,"volume":26479,"rsi_14":57.14,"sma_20":2522.5,"sma_60":2641.67,"sma_120":2744.58},{"date":"2026-07-24","open":2540,"high":2570,"low":2530,"close":2540,"volume":31729,"rsi_14":50.0,"sma_20":2527.5,"sma_60":2636.33,"sma_120":2742.96},{"date":"2026-07-27","open":2540,"high":2580,"low":2535,"close":2565,"volume":35286,"rsi_14":47.89,"sma_20":2535.75,"sma_60":2631.5,"sma_120":2741.75},{"date":"2026-07-28","open":2565,"high":2565,"low":2465,"close":2470,"volume":31681,"rsi_14":37.78,"sma_20":2535.25,"sma_60":2624.92,"sma_120":2739.54},{"date":"2026-07-29","open":2475,"high":2520,"low":2375,"close":2405,"volume":129608,"rsi_14":35.79,"sma_20":2532.5,"sma_60":2617.08,"sma_120":2737.42},{"date":"2026-07-30","open":2405,"high":2475,"low":2405,"close":2475,"volume":44169,"rsi_14":44.04,"sma_20":2530.25,"sma_60":2610.42,"sma_120":2734.88},{"date":"2026-07-31","open":2525,"high":2525,"low":2470,"close":2500,"volume":67651,"rsi_14":42.99,"sma_20":2530.0,"sma_60":2604.25,"sma_120":2732.54},{"date":"2026-08-03","open":2475,"high":2515,"low":2475,"close":2505,"volume":29717,"rsi_14":48.45,"sma_20":2528.25,"sma_60":2598.83,"sma_120":2730.21},{"date":"2026-08-04","open":2515,"high":2530,"low":2495,"close":2520,"volume":57962,"rsi_14":47.92,"sma_20":2525.25,"sma_60":2593.42,"sma_120":2727.33},{"date":"2026-08-05","open":2545,"high":2545,"low":2510,"close":2525,"volume":59658,"rsi_14":45.05,"sma_20":2522.5,"sma_60":2587.0,"sma_120":2724.42},{"date":"2026-08-06","open":2525,"high":2530,"low":2500,"close":2520,"volume":64396,"rsi_14":46.59,"sma_20":2521.5,"sma_60":2581.0,"sma_120":2721.67},{"date":"2026-08-07","open":2520,"high":2540,"low":2495,"close":2530,"volume":60686,"rsi_14":50.59,"sma_20":2521.0,"sma_60":2576.17,"sma_120":2718.88},{"date":"2026-08-10","open":2530,"high":2555,"low":2520,"close":2555,"volume":42192,"rsi_14":53.33,"sma_20":2520.0,"sma_60":2572.08,"sma_120":2715.75},{"date":"2026-08-11","open":2555,"high":2575,"low":2550,"close":2560,"volume":54172,"rsi_14":56.98,"sma_20":2522.0,"sma_60":2567.92,"sma_120":2712.58},{"date":"2026-08-12","open":2560,"high":2575,"low":2535,"close":2550,"volume":33408,"rsi_14":48.68,"sma_20":2522.5,"sma_60":2564.0,"sma_120":2709.25},{"date":"2026-08-13","open":2550,"high":2555,"low":2525,"close":2540,"volume":43225,"rsi_14":50.0,"sma_20":2521.0,"sma_60":2560.5,"sma_120":2706.08},{"date":"2026-08-14","open":2525,"high":2555,"low":2525,"close":2555,"volume":35928,"rsi_14":48.61,"sma_20":2521.25,"sma_60":2557.42,"sma_120":2703.0},{"date":"2026-08-18","open":2555,"high":2560,"low":2510,"close":2540,"volume":45411,"rsi_14":62.5,"sma_20":2522.0,"sma_60":2555.0,"sma_120":2699.38},{"date":"2026-08-19","open":2540,"high":2540,"low":2455,"close":2510,"volume":47793,"rsi_14":71.43,"sma_20":2521.25,"sma_60":2551.92,"sma_120":2693.96},{"date":"2026-08-20","open":2515,"high":2515,"low":2470,"close":2505,"volume":121259,"rsi_14":58.33,"sma_20":2521.5,"sma_60":2547.67,"sma_120":2688.71},{"date":"2026-08-21","open":2500,"high":2520,"low":2480,"close":2520,"volume":65741,"rsi_14":55.88,"sma_20":2519.5,"sma_60":2544.42,"sma_120":2683.62},{"date":"2026-08-24","open":2520,"high":2550,"low":2515,"close":2545,"volume":58570,"rsi_14":60.53,"sma_20":2519.75,"sma_60":2542.0,"sma_120":2679.21},{"date":"2026-08-25","open":2525,"high":2570,"low":2525,"close":2570,"volume":27097,"rsi_14":62.5,"sma_20":2520.0,"sma_60":2540.33,"sma_120":2675.21},{"date":"2026-08-26","open":2570,"high":2580,"low":2555,"close":2570,"volume":28757,"rsi_14":61.54,"sma_20":2525.0,"sma_60":2538.67,"sma_120":2672.62},{"date":"2026-08-27","open":2575,"high":2580,"low":2555,"close":2570,"volume":46226,"rsi_14":63.16,"sma_20":2533.25,"sma_60":2538.08,"sma_120":2671.58},{"date":"2026-08-28","open":2570,"high":2640,"low":2545,"close":2595,"volume":74237,"rsi_14":65.85,"sma_20":2539.25,"sma_60":2538.25,"sma_120":2669.5},{"date":"2026-08-31","open":2595,"high":2595,"low":2570,"close":2590,"volume":24166,"rsi_14":59.46,"sma_20":2543.75,"sma_60":2537.92,"sma_120":2667.54},{"date":"2026-09-01","open":2565,"high":2600,"low":2565,"close":2580,"volume":27701,"rsi_14":55.26,"sma_20":2547.5,"sma_60":2537.83,"sma_120":2666.08},{"date":"2026-09-02","open":2580,"high":2580,"low":2535,"close":2580,"volume":27779,"rsi_14":58.33,"sma_20":2550.5,"sma_60":2538.83,"sma_120":2664.33},{"date":"2026-09-03","open":2580,"high":2600,"low":2550,"close":2585,"volume":54689,"rsi_14":62.86,"sma_20":2553.5,"sma_60":2538.83,"sma_120":2662.46},{"date":"2026-09-04","open":2585,"high":2595,"low":2570,"close":2585,"volume":47261,"rsi_14":59.38,"sma_20":2556.75,"sma_60":2539.08,"sma_120":2660.46},{"date":"2026-09-07","open":2585,"high":2590,"low":2565,"close":2575,"volume":22343,"rsi_14":61.29,"sma_20":2559.0,"sma_60":2538.92,"sma_120":2658.42},{"date":"2026-09-08","open":2580,"high":2585,"low":2565,"close":2580,"volume":46585,"rsi_14":76.92,"sma_20":2560.25,"sma_60":2538.25,"sma_120":2656.54},{"date":"2026-09-09","open":2560,"high":2580,"low":2550,"close":2565,"volume":31669,"rsi_14":71.43,"sma_20":2560.5,"sma_60":2536.58,"sma_120":2654.58},{"date":"2026-09-10","open":2555,"high":2565,"low":2545,"close":2560,"volume":10868,"rsi_14":65.38,"sma_20":2561.0,"sma_60":2534.42,"sma_120":2652.38},{"date":"2026-09-11","open":2555,"high":2565,"low":2540,"close":2555,"volume":12569,"rsi_14":54.55,"sma_20":2561.75,"sma_60":2532.83,"sma_120":2650.42},{"date":"2026-09-14","open":2555,"high":2605,"low":2525,"close":2560,"volume":26700,"rsi_14":44.44,"sma_20":2562.0,"sma_60":2532.25,"sma_120":2647.96},{"date":"2026-09-15","open":2545,"high":2555,"low":2505,"close":2530,"volume":21902,"rsi_14":33.33,"sma_20":2561.5,"sma_60":2531.75,"sma_120":2645.96},{"date":"2026-09-16","open":2510,"high":2540,"low":2495,"close":2530,"volume":19141,"rsi_14":33.33,"sma_20":2562.5,"sma_60":2532.33,"sma_120":2643.62},{"date":"2026-09-17","open":2530,"high":2555,"low":2505,"close":2530,"volume":15969,"rsi_14":15.79,"sma_20":2563.75,"sma_60":2533.92,"sma_120":2640.83},{"date":"2026-09-18","open":2510,"high":2565,"low":2505,"close":2525,"volume":5708,"rsi_14":15.79,"sma_20":2564.0,"sma_60":2535.33,"sma_120":2638.12},{"date":"2026-09-21","open":2525,"high":2525,"low":2450,"close":2465,"volume":81228,"rsi_14":10.34,"sma_20":2560.0,"sma_60":2535.75,"sma_120":2635.04},{"date":"2026-09-22","open":2450,"high":2470,"low":2425,"close":2465,"volume":26786,"rsi_14":10.34,"sma_20":2554.75,"sma_60":2536.83,"sma_120":2632.04},{"date":"2026-09-23","open":2475,"high":2930,"low":2455,"close":2590,"volume":5043256,"rsi_14":50.94,"sma_20":2555.75,"sma_60":2538.67,"sma_120":2630.67},{"date":"2026-09-28","open":2605,"high":2635,"low":2570,"close":2595,"volume":326734,"rsi_14":51.85,"sma_20":2557.0,"sma_60":2540.92,"sma_120":2628.92},{"date":"2026-09-29","open":2570,"high":2605,"low":2550,"close":2585,"volume":239896,"rsi_14":51.85,"sma_20":2556.5,"sma_60":2542.0,"sma_120":2627.79},{"date":"2026-09-30","open":2580,"high":2695,"low":2570,"close":2580,"volume":103547,"rsi_14":50.0,"sma_20":2556.0,"sma_60":2543.25,"sma_120":2626.38},{"date":"2026-10-01","open":2575,"high":2600,"low":2570,"close":2590,"volume":80681,"rsi_14":54.72,"sma_20":2556.5,"sma_60":2544.08,"sma_120":2625.21},{"date":"2026-10-02","open":2570,"high":2680,"low":2565,"close":2585,"volume":132524,"rsi_14":54.72,"sma_20":2556.75,"sma_60":2544.17,"sma_120":2624.0},{"date":"2026-10-06","open":2575,"high":2665,"low":2575,"close":2615,"volume":85939,"rsi_14":60.34,"sma_20":2558.25,"sma_60":2544.75,"sma_120":2622.67},{"date":"2026-10-07","open":2610,"high":2665,"low":2595,"close":2620,"volume":78305,"rsi_14":60.34,"sma_20":2560.0,"sma_60":2546.08,"sma_120":2621.42},{"date":"2026-10-08","open":2615,"high":2650,"low":2580,"close":2590,"volume":36839,"rsi_14":60.34,"sma_20":2560.75,"sma_60":2546.92,"sma_120":2619.5},{"date":"2026-10-12","open":2585,"high":2610,"low":2550,"close":2550,"volume":92466,"rsi_14":53.03,"sma_20":2559.25,"sma_60":2546.5,"sma_120":2617.33},{"date":"2026-10-13","open":2545,"high":2555,"low":2500,"close":2540,"volume":86384,"rsi_14":51.47,"sma_20":2558.0,"sma_60":2546.83,"sma_120":2614.46},{"date":"2026-10-14","open":2540,"high":2550,"low":2510,"close":2545,"volume":33236,"rsi_14":52.94,"sma_20":2557.25,"sma_60":2546.92,"sma_120":2611.62},{"date":"2026-10-15","open":2505,"high":2505,"low":2450,"close":2450,"volume":98066,"rsi_14":48.0,"sma_20":2552.0,"sma_60":2544.92,"sma_120":2607.58},{"date":"2026-10-16","open":2470,"high":2560,"low":2465,"close":2535,"volume":45889,"rsi_14":57.61,"sma_20":2550.75,"sma_60":2544.67,"sma_120":2604.42},{"date":"2026-10-19","open":2525,"high":2560,"low":2495,"close":2550,"volume":17842,"rsi_14":44.29,"sma_20":2551.75,"sma_60":2545.08,"sma_120":2601.75},{"date":"2026-10-20","open":2550,"high":2570,"low":2485,"close":2500,"volume":87249,"rsi_14":37.97,"sma_20":2550.25,"sma_60":2544.67,"sma_120":2598.54},{"date":"2026-10-21","open":2495,"high":2520,"low":2495,"close":2510,"volume":23069,"rsi_14":40.51,"sma_20":2549.25,"sma_60":2544.83,"sma_120":2595.54},{"date":"2026-10-22","open":2505,"high":2520,"low":2465,"close":2475,"volume":37221,"rsi_14":37.65,"sma_20":2546.75,"sma_60":2543.42,"sma_120":2592.54},{"date":"2026-10-23","open":2470,"high":2475,"low":2440,"close":2470,"volume":35430,"rsi_14":35.71,"sma_20":2547.0,"sma_60":2542.25,"sma_120":2589.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.7,"pbr":0.49,"ttm_eps":null,"close":2493.677},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.12,"pbr":0.47,"ttm_eps":null,"close":2466.2739},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.32,"pbr":0.48,"ttm_eps":null,"close":2493.2588},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.18,"pbr":0.44,"ttm_eps":null,"close":2316.5334},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.11,"pbr":0.5,"ttm_eps":null,"close":2698.6421},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.6,"pbr":0.45,"ttm_eps":null,"close":2698.6421},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.48,"pbr":0.44,"ttm_eps":null,"close":2593.5623},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.62,"pbr":0.46,"ttm_eps":null,"close":2755.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.32,"pbr":0.41,"ttm_eps":null,"close":2460.0}],"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":"KTis","phase":"above-fold","symbol_resolved":true}