{"status":"ok","report":{"price_analysis":{"current":1321.0,"change_1d":0.2,"change_7d":-4.3,"change_30d":12.4,"high_30d":1628.0,"low_30d":1175.0,"position_in_range":32.0,"support":1220.3,"resistance":1582.7},"summary":"와이어블(065530)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 631.82억. 현재가 1,321원, 전일 대비 +0.2%, 30일 +12.4%. PER 10.2배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.79만, 기관 순매도 346.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.2배입니다. ROE 1.6%입니다. 시가총액 631.82억. 매출 747.32억, 영업이익 72.27억.","grade":"C","comment":"PER 10.24배, ROE 1.6%","per":10.24,"pbr":0.81,"roe":1.6,"eps":129.04,"revenue":74731503756.0,"operating_income":7227063167.0,"net_income":6180126019.0,"market_cap":63182218643,"profit_margin":8.27,"roa":0.87,"operating_margin":9.67,"gross_margin":15.32,"debt_ratio":0.8547914583155312,"total_assets":144592391131.0,"total_equity":77956144602.0,"total_debt":66636246529.0,"dividend_yield":2.14,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.6로 중립 구간입니다. MACD(15.58)가 시그널선(28.98)을 하회합니다(데드크로스). SMA20 1353, SMA60 1273 — 혼조세입니다. 볼린저밴드 1188~1518 (현재 위치 40%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":52.56064690026954,"macd":15.576220484251053,"macd_signal":28.983500703349854,"sma_20":1353.0,"sma_60":1272.6833333333334,"bb_upper":1518.4871596227333,"bb_lower":1187.5128403772667,"atr_14":107.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.79만, 기관 순매수 -346.00. 30일 누적: 외국인 -43.82만, 기관 0.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-47908.0,"institutional_flow":-346.0,"data":[{"date":"2026-10-23","foreign_net":-14755.0,"institution_net":-861.0,"retail_net":15616.0},{"date":"2026-10-22","foreign_net":-10681.0,"institution_net":369.0,"retail_net":10312.0},{"date":"2026-10-21","foreign_net":-10965.0,"institution_net":216.0,"retail_net":10749.0},{"date":"2026-10-20","foreign_net":-17409.0,"institution_net":276.0,"retail_net":17133.0},{"date":"2026-10-19","foreign_net":5902.0,"institution_net":-346.0,"retail_net":-5556.0},{"date":"2026-10-16","foreign_net":54304.0,"institution_net":346.0,"retail_net":-54650.0},{"date":"2026-10-15","foreign_net":-14448.0,"institution_net":0.0,"retail_net":14448.0},{"date":"2026-10-14","foreign_net":16840.0,"institution_net":-1060.0,"retail_net":-15780.0},{"date":"2026-10-13","foreign_net":76784.0,"institution_net":1060.0,"retail_net":-77844.0},{"date":"2026-10-12","foreign_net":-5768.0,"institution_net":-1411.0,"retail_net":7179.0},{"date":"2026-10-08","foreign_net":8570.0,"institution_net":1411.0,"retail_net":-9981.0},{"date":"2026-10-07","foreign_net":-79017.0,"institution_net":0.0,"retail_net":79017.0},{"date":"2026-10-06","foreign_net":-4385.0,"institution_net":0.0,"retail_net":4385.0},{"date":"2026-10-02","foreign_net":-117712.0,"institution_net":0.0,"retail_net":117712.0},{"date":"2026-10-01","foreign_net":-8824.0,"institution_net":0.0,"retail_net":8824.0},{"date":"2026-09-30","foreign_net":-28211.0,"institution_net":0.0,"retail_net":28211.0},{"date":"2026-09-29","foreign_net":-59453.0,"institution_net":-78.0,"retail_net":59531.0},{"date":"2026-09-28","foreign_net":14187.0,"institution_net":78.0,"retail_net":-14265.0},{"date":"2026-09-23","foreign_net":-37174.0,"institution_net":0.0,"retail_net":37174.0},{"date":"2026-09-22","foreign_net":-35307.0,"institution_net":-2247.0,"retail_net":37554.0},{"date":"2026-09-21","foreign_net":-107592.0,"institution_net":2247.0,"retail_net":105345.0},{"date":"2026-09-18","foreign_net":50161.0,"institution_net":-3979.0,"retail_net":-46182.0},{"date":"2026-09-17","foreign_net":91236.0,"institution_net":3979.0,"retail_net":-95215.0},{"date":"2026-09-16","foreign_net":-168513.0,"institution_net":0.0,"retail_net":168513.0},{"date":"2026-09-15","foreign_net":13001.0,"institution_net":0.0,"retail_net":-13001.0},{"date":"2026-09-14","foreign_net":5033.0,"institution_net":-14.0,"retail_net":-5019.0},{"date":"2026-09-11","foreign_net":-13720.0,"institution_net":14.0,"retail_net":13706.0},{"date":"2026-09-10","foreign_net":-54774.0,"institution_net":0.0,"retail_net":54774.0},{"date":"2026-09-09","foreign_net":16450.0,"institution_net":0.0,"retail_net":-16450.0},{"date":"2026-09-08","foreign_net":-2007.0,"institution_net":0.0,"retail_net":2007.0}],"periods":{"d1":{"foreign_net":-14755.0,"institution_net":-861.0,"retail_net":15616.0},"d3":{"foreign_net":-36401.0,"institution_net":-276.0,"retail_net":36677.0},"d7":{"foreign_net":-8052.0,"institution_net":0.0,"retail_net":8052.0},"d14":{"foreign_net":-112740.0,"institution_net":0.0,"retail_net":112740.0},"d30":{"foreign_net":-438247.0,"institution_net":0.0,"retail_net":438247.0}}},"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 10.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":59,"summary":"매출 +37.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.1,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.6,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":12.4,"unit":"%","percentile":69,"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":"D","percentile":45,"summary":"유동비율 0.9x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.94,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.82,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":22.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +37.1%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.0,"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":15.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 37% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.24,"current_pbr":0.81,"per_5y_high":25.83,"per_5y_low":8.94,"per_5y_avg":19.56,"per_percentile":11.1,"pbr_5y_high":2.04,"pbr_5y_low":1.25,"pbr_5y_avg":1.54,"pbr_percentile":0.0,"per_5y_median":20.9,"pbr_5y_median":1.47,"history":[{"quarter":"2024-Q2","per":25.67,"pbr":1.91},{"quarter":"2024-Q3","per":20.9,"pbr":1.48},{"quarter":"2024-Q4","per":20.01,"pbr":1.4},{"quarter":"2025-Q1","per":25.83,"pbr":1.39},{"quarter":"2025-Q2","per":21.97,"pbr":1.42},{"quarter":"2025-Q3","per":22.57,"pbr":1.52},{"quarter":"2025-Q4","per":14.25,"pbr":1.47},{"quarter":"2026-Q1","per":15.93,"pbr":2.04},{"quarter":"2026-Q2","per":8.94,"pbr":1.25},{"quarter":"현재","per":10.24,"pbr":0.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1667.8988,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1300.7571,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1250.9369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1208.5322,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1245.1544,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1339.6012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1846.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1154.0,"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":25.67,"eps":64.97,"close":1667.9,"source":"reported"},{"date":"2024-07","per":23.83,"eps":64.97,"close":1548.3,"source":"reported"},{"date":"2024-08","per":21.65,"eps":64.97,"close":1406.45,"source":"reported"},{"date":"2024-09","per":20.9,"eps":62.24,"close":1300.76,"source":"reported"},{"date":"2024-10","per":21.05,"eps":62.24,"close":1310.03,"source":"reported"},{"date":"2024-11","per":20.41,"eps":62.24,"close":1270.16,"source":"reported"},{"date":"2024-12","per":20.01,"eps":62.53,"close":1250.94,"source":"reported"},{"date":"2025-01","per":20.88,"eps":62.53,"close":1305.87,"source":"reported"},{"date":"2025-02","per":19.68,"eps":62.53,"close":1230.7,"source":"reported"},{"date":"2025-03","per":25.83,"eps":46.79,"close":1208.53,"source":"reported"},{"date":"2025-04","per":26.74,"eps":46.79,"close":1250.94,"source":"reported"},{"date":"2025-05","per":27.39,"eps":46.79,"close":1281.78,"source":"reported"},{"date":"2025-06","per":21.97,"eps":56.67,"close":1245.15,"source":"reported"},{"date":"2025-07","per":22.18,"eps":56.67,"close":1256.72,"source":"reported"},{"date":"2025-08","per":22.33,"eps":56.67,"close":1265.39,"source":"reported"},{"date":"2025-09","per":22.57,"eps":59.35,"close":1339.6,"source":"reported"},{"date":"2025-10","per":22.65,"eps":59.35,"close":1344.42,"source":"reported"},{"date":"2025-11","per":22.91,"eps":59.35,"close":1359.84,"source":"reported"},{"date":"2025-12","per":14.25,"eps":95.08,"close":1355.0,"source":"reported"},{"date":"2026-01","per":13.95,"eps":95.08,"close":1326.0,"source":"reported"},{"date":"2026-02","per":14.05,"eps":95.08,"close":1336.0,"source":"reported"},{"date":"2026-03","per":15.93,"eps":115.9,"close":1846.0,"source":"reported"},{"date":"2026-04","per":17.95,"eps":115.9,"close":2080.0,"source":"reported"},{"date":"2026-05","per":14.03,"eps":115.9,"close":1626.0,"source":"reported"},{"date":"2026-06","per":8.94,"eps":129.04,"close":1154.0,"source":"reported"},{"date":"2026-07","per":9.09,"eps":129.04,"close":1173.0,"source":"reported"},{"date":"2026-08","per":9.29,"eps":129.04,"close":1199.0,"source":"reported"},{"date":"2026-09","per":10.0,"eps":129.04,"close":1290.0,"source":"reported"},{"date":"2026-10","per":10.21,"eps":129.04,"close":1318.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.84,"std":5.56,"upper_1sd":24.4,"lower_1sd":13.28,"current":10.21,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.14,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.82,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.14,"summary":"배당수익률 2.14%","metrics":[{"name":"배당수익률","value":2.14,"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":"10.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.6%"}],"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":"2026-10-23T23:43:28.774083+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":0.016044364551192944,"dividend_yield":null,"eps":26.0,"revenue":16387468255.0,"operating_income":1238146754.0,"net_income":1250756803.0,"market_cap":null,"profit_margin":0.07632398022302073,"operating_margin":0.07555448680257414,"roa":0.008650225597741312,"gross_margin":0.15317983570977176,"total_equity":77956144602.0,"total_assets":144592391131.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.24,"pbr":1.43,"roe":0.013694581021513257,"dividend_yield":2.14,"eps":21.96,"revenue":11953602555.0,"operating_income":1332624661.0,"net_income":1050448148.0,"market_cap":111700000000.0,"profit_margin":0.08787711848095656,"operating_margin":0.11148309933080254,"roa":0.007680475011232854,"gross_margin":0.2256884998131009,"total_equity":76705387799.0,"total_assets":136768643406.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04040543365644642,"dividend_yield":null,"eps":65.92,"revenue":30828788846.0,"operating_income":3770843956.0,"net_income":3153517935.0,"market_cap":null,"profit_margin":0.10229133394610036,"operating_margin":0.12231566977336064,"roa":0.022588966253346682,"gross_margin":0.15903436237768834,"total_equity":78046877601.0,"total_assets":139604349293.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009686091609614757,"dividend_yield":null,"eps":15.16,"revenue":15561644100.0,"operating_income":885447796.0,"net_income":725403133.0,"market_cap":null,"profit_margin":0.04661481321244199,"operating_margin":0.05689937324810044,"roa":0.005795223954113306,"gross_margin":0.14164170898883363,"total_equity":74891211258.0,"total_assets":125172579825.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008292473844058177,"dividend_yield":null,"eps":12.86,"revenue":16713117143.0,"operating_income":506194305.0,"net_income":615018024.0,"market_cap":null,"profit_margin":0.036798522904962085,"operating_margin":0.030287246877343327,"roa":0.00476518916173322,"gross_margin":0.11335126480540818,"total_equity":74165808125.0,"total_assets":129064765978.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0007394783105023439,"dividend_yield":null,"eps":1.14,"revenue":12435490364.0,"operating_income":313201549.0,"net_income":54389214.0,"market_cap":null,"profit_margin":0.004373708829163144,"operating_margin":0.025186103630195373,"roa":0.00040553174525359716,"gross_margin":0.14270633678728328,"total_equity":73550790101.0,"total_assets":134118264813.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019029108399667895,"dividend_yield":null,"eps":30.19,"revenue":25624077784.0,"operating_income":2000086913.0,"net_income":1444087426.0,"market_cap":null,"profit_margin":0.0563566594736809,"operating_margin":0.07805498132888435,"roa":0.010392339237536368,"gross_margin":0.13552871550243495,"total_equity":75888338837.0,"total_assets":138956917494.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008020036989878033,"dividend_yield":null,"eps":12.48,"revenue":13479224221.0,"operating_income":759371562.0,"net_income":597045650.0,"market_cap":null,"profit_margin":0.04429376944927074,"operating_margin":0.056336444112038336,"roa":0.004398096980024013,"gross_margin":0.15762164878079152,"total_equity":74444251411.0,"total_assets":135750906065.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0019316589643441147,"dividend_yield":null,"eps":2.98,"revenue":22983871970.0,"operating_income":438839216.0,"net_income":142647617.0,"market_cap":null,"profit_margin":0.006206422363742396,"operating_margin":0.01909335453020277,"roa":0.0009933387963829332,"gross_margin":0.07198057621272069,"total_equity":73847205761.0,"total_assets":143604193775.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010958114129414243,"dividend_yield":null,"eps":16.88,"revenue":17356107987.0,"operating_income":626998065.0,"net_income":807662960.0,"market_cap":null,"profit_margin":0.04653479689138558,"operating_margin":0.03612549918850652,"roa":0.0059323924481634056,"gross_margin":0.1158738330912875,"total_equity":73704558144.0,"total_assets":136144560067.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.018999081516565982,"dividend_yield":null,"eps":29.9,"revenue":29549589704.0,"operating_income":1742655360.0,"net_income":1430418678.0,"market_cap":null,"profit_margin":0.04840739557904489,"operating_margin":0.05897392747094909,"roa":0.010049038072239756,"gross_margin":0.09605037790476659,"total_equity":75288833134.0,"total_assets":142343841044.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009815340604942331,"dividend_yield":null,"eps":15.21,"revenue":16970550524.0,"operating_income":886777731.0,"net_income":727818399.0,"market_cap":null,"profit_margin":0.04288714134351202,"operating_margin":0.052253916556561086,"roa":0.005963953446327269,"gross_margin":0.11628809143280802,"total_equity":74151109808.0,"total_assets":122036230757.0}],"current_price":1321.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1545.0},{"date":"2016-10-25","close":1540.0},{"date":"2016-10-26","close":1495.0},{"date":"2016-10-27","close":1500.0},{"date":"2016-10-28","close":1510.0},{"date":"2016-10-31","close":1480.0},{"date":"2016-11-01","close":1465.0},{"date":"2016-11-02","close":1445.0},{"date":"2016-11-03","close":1470.0},{"date":"2016-11-04","close":1460.0},{"date":"2016-11-07","close":1460.0},{"date":"2016-11-08","close":1455.0},{"date":"2016-11-09","close":1445.0},{"date":"2016-11-10","close":1475.0},{"date":"2016-11-11","close":1500.0},{"date":"2016-11-14","close":1505.0},{"date":"2016-11-15","close":1500.0},{"date":"2016-11-16","close":1495.0},{"date":"2016-11-17","close":1500.0},{"date":"2016-11-18","close":1500.0},{"date":"2016-11-21","close":1500.0},{"date":"2016-11-22","close":1500.0},{"date":"2016-11-23","close":1490.0},{"date":"2016-11-24","close":1490.0},{"date":"2016-11-25","close":1500.0},{"date":"2016-11-28","close":1495.0},{"date":"2016-11-29","close":1515.0},{"date":"2016-11-30","close":1520.0},{"date":"2016-12-01","close":1515.0},{"date":"2016-12-02","close":1495.0},{"date":"2016-12-05","close":1490.0},{"date":"2016-12-06","close":1490.0},{"date":"2016-12-07","close":1515.0},{"date":"2016-12-08","close":1530.0},{"date":"2016-12-09","close":1540.0},{"date":"2016-12-12","close":1550.0},{"date":"2016-12-13","close":1545.0},{"date":"2016-12-14","close":1540.0},{"date":"2016-12-15","close":1545.0},{"date":"2016-12-16","close":1575.0},{"date":"2016-12-19","close":1600.0},{"date":"2016-12-20","close":1585.0},{"date":"2016-12-21","close":1605.0},{"date":"2016-12-22","close":1610.0},{"date":"2016-12-23","close":1575.0},{"date":"2016-12-26","close":1565.0},{"date":"2016-12-27","close":1570.0},{"date":"2016-12-28","close":1550.0},{"date":"2016-12-29","close":1550.0},{"date":"2017-01-02","close":1535.0},{"date":"2017-01-03","close":1535.0},{"date":"2017-01-04","close":1535.0},{"date":"2017-01-05","close":1535.0},{"date":"2017-01-06","close":1535.0},{"date":"2017-01-09","close":1525.0},{"date":"2017-01-10","close":1500.0},{"date":"2017-01-11","close":1490.0},{"date":"2017-01-12","close":1490.0},{"date":"2017-01-13","close":1490.0},{"date":"2017-01-16","close":1460.0},{"date":"2017-01-17","close":1440.0},{"date":"2017-01-18","close":1440.0},{"date":"2017-01-19","close":1445.0},{"date":"2017-01-20","close":1445.0},{"date":"2017-01-23","close":1385.0},{"date":"2017-01-24","close":1420.0},{"date":"2017-01-25","close":1415.0},{"date":"2017-01-26","close":1390.0},{"date":"2017-01-31","close":1410.0},{"date":"2017-02-01","close":1420.0},{"date":"2017-02-02","close":1390.0},{"date":"2017-02-03","close":1400.0},{"date":"2017-02-06","close":1415.0},{"date":"2017-02-07","close":1385.0},{"date":"2017-02-08","close":1405.0},{"date":"2017-02-09","close":1420.0},{"date":"2017-02-10","close":1395.0},{"date":"2017-02-13","close":1440.0},{"date":"2017-02-14","close":1440.0},{"date":"2017-02-15","close":1430.0},{"date":"2017-02-16","close":1445.0},{"date":"2017-02-17","close":1490.0},{"date":"2017-02-20","close":1470.0},{"date":"2017-02-21","close":1480.0},{"date":"2017-02-22","close":1480.0},{"date":"2017-02-23","close":1480.0},{"date":"2017-02-24","close":1495.0},{"date":"2017-02-27","close":1495.0},{"date":"2017-02-28","close":1510.0},{"date":"2017-03-02","close":1510.0},{"date":"2017-03-03","close":1490.0},{"date":"2017-03-06","close":1570.0},{"date":"2017-03-07","close":1570.0},{"date":"2017-03-08","close":1540.0},{"date":"2017-03-09","close":1520.0},{"date":"2017-03-10","close":1505.0},{"date":"2017-03-13","close":1510.0},{"date":"2017-03-14","close":1480.0},{"date":"2017-03-15","close":1485.0},{"date":"2017-03-16","close":1500.0},{"date":"2017-03-17","close":1515.0},{"date":"2017-03-20","close":1510.0},{"date":"2017-03-21","close":1505.0},{"date":"2017-03-22","close":1515.0},{"date":"2017-03-23","close":1510.0},{"date":"2017-03-24","close":1485.0},{"date":"2017-03-27","close":1475.0},{"date":"2017-03-28","close":1495.0},{"date":"2017-03-29","close":1490.0},{"date":"2017-03-30","close":1500.0},{"date":"2017-03-31","close":1510.0},{"date":"2017-04-03","close":1570.0},{"date":"2017-04-04","close":1565.0},{"date":"2017-04-05","close":1580.0},{"date":"2017-04-06","close":1570.0},{"date":"2017-04-07","close":1570.0},{"date":"2017-04-10","close":1560.0},{"date":"2017-04-11","close":1545.0},{"date":"2017-04-12","close":1535.0},{"date":"2017-04-13","close":1545.0},{"date":"2017-04-14","close":1555.0},{"date":"2017-04-17","close":1560.0},{"date":"2017-04-18","close":1560.0},{"date":"2017-04-19","close":1560.0},{"date":"2017-04-20","close":1530.0},{"date":"2017-04-21","close":1510.0},{"date":"2017-04-24","close":1485.0},{"date":"2017-04-25","close":1520.0},{"date":"2017-04-26","close":1535.0},{"date":"2017-04-27","close":1490.0},{"date":"2017-04-28","close":1500.0},{"date":"2017-05-02","close":1500.0},{"date":"2017-05-04","close":1505.0},{"date":"2017-05-08","close":1500.0},{"date":"2017-05-10","close":1500.0},{"date":"2017-05-11","close":1505.0},{"date":"2017-05-12","close":1520.0},{"date":"2017-05-15","close":1505.0},{"date":"2017-05-16","close":1505.0},{"date":"2017-05-17","close":1505.0},{"date":"2017-05-18","close":1500.0},{"date":"2017-05-19","close":1500.0},{"date":"2017-05-22","close":1490.0},{"date":"2017-05-23","close":1480.0},{"date":"2017-05-24","close":1485.0},{"date":"2017-05-25","close":1495.0},{"date":"2017-05-26","close":1510.0},{"date":"2017-05-29","close":1515.0},{"date":"2017-05-30","close":1505.0},{"date":"2017-05-31","close":1515.0},{"date":"2017-06-01","close":1520.0},{"date":"2017-06-02","close":1510.0},{"date":"2017-06-05","close":1510.0},{"date":"2017-06-07","close":1560.0},{"date":"2017-06-08","close":1565.0},{"date":"2017-06-09","close":1610.0},{"date":"2017-06-12","close":1610.0},{"date":"2017-06-13","close":1615.0},{"date":"2017-06-14","close":1600.0},{"date":"2017-06-15","close":1645.0},{"date":"2017-06-16","close":1655.0},{"date":"2017-06-19","close":1670.0},{"date":"2017-06-20","close":1675.0},{"date":"2017-06-21","close":1660.0},{"date":"2017-06-22","close":1645.0},{"date":"2017-06-23","close":1585.0},{"date":"2017-06-26","close":1595.0},{"date":"2017-06-27","close":1560.0},{"date":"2017-06-28","close":1575.0},{"date":"2017-06-29","close":1565.0},{"date":"2017-06-30","close":1560.0},{"date":"2017-07-03","close":1565.0},{"date":"2017-07-04","close":1570.0},{"date":"2017-07-05","close":1575.0},{"date":"2017-07-06","close":1565.0},{"date":"2017-07-07","close":1570.0},{"date":"2017-07-10","close":1525.0},{"date":"2017-07-11","close":1535.0},{"date":"2017-07-12","close":1535.0},{"date":"2017-07-13","close":1535.0},{"date":"2017-07-14","close":1535.0},{"date":"2017-07-17","close":1535.0},{"date":"2017-07-18","close":1540.0},{"date":"2017-07-19","close":1555.0},{"date":"2017-07-20","close":1575.0},{"date":"2017-07-21","close":1600.0},{"date":"2017-07-24","close":1605.0},{"date":"2017-07-25","close":1600.0},{"date":"2017-07-26","close":1600.0},{"date":"2017-07-27","close":1590.0},{"date":"2017-07-28","close":1595.0},{"date":"2017-07-31","close":1550.0},{"date":"2017-08-01","close":1555.0},{"date":"2017-08-02","close":1565.0},{"date":"2017-08-03","close":1515.0},{"date":"2017-08-04","close":1535.0},{"date":"2017-08-07","close":1530.0},{"date":"2017-08-08","close":1535.0},{"date":"2017-08-09","close":1530.0},{"date":"2017-08-10","close":1510.0},{"date":"2017-08-11","close":1505.0},{"date":"2017-08-14","close":1505.0},{"date":"2017-08-16","close":1500.0},{"date":"2017-08-17","close":1500.0},{"date":"2017-08-18","close":1505.0},{"date":"2017-08-21","close":1500.0},{"date":"2017-08-22","close":1505.0},{"date":"2017-08-23","close":1495.0},{"date":"2017-08-24","close":1505.0},{"date":"2017-08-25","close":1510.0},{"date":"2017-08-28","close":1530.0},{"date":"2017-08-29","close":1540.0},{"date":"2017-08-30","close":1540.0},{"date":"2017-08-31","close":1525.0},{"date":"2017-09-01","close":1505.0},{"date":"2017-09-04","close":1490.0},{"date":"2017-09-05","close":1495.0},{"date":"2017-09-06","close":1490.0},{"date":"2017-09-07","close":1500.0},{"date":"2017-09-08","close":1500.0},{"date":"2017-09-11","close":1465.0},{"date":"2017-09-12","close":1495.0},{"date":"2017-09-13","close":1495.0},{"date":"2017-09-14","close":1515.0},{"date":"2017-09-15","close":1510.0},{"date":"2017-09-18","close":1505.0},{"date":"2017-09-19","close":1500.0},{"date":"2017-09-20","close":1495.0},{"date":"2017-09-21","close":1490.0},{"date":"2017-09-22","close":1475.0},{"date":"2017-09-25","close":1470.0},{"date":"2017-09-26","close":1465.0},{"date":"2017-09-27","close":1505.0},{"date":"2017-09-28","close":1505.0},{"date":"2017-09-29","close":1520.0},{"date":"2017-10-10","close":1525.0},{"date":"2017-10-11","close":1530.0},{"date":"2017-10-12","close":1525.0},{"date":"2017-10-13","close":1530.0},{"date":"2017-10-16","close":1530.0},{"date":"2017-10-17","close":1540.0},{"date":"2017-10-18","close":1535.0},{"date":"2017-10-19","close":1535.0},{"date":"2017-10-20","close":1540.0},{"date":"2017-10-23","close":1545.0},{"date":"2017-10-24","close":1530.0},{"date":"2017-10-25","close":1545.0},{"date":"2017-10-26","close":1540.0},{"date":"2017-10-27","close":1535.0},{"date":"2017-10-30","close":1520.0},{"date":"2017-10-31","close":1510.0},{"date":"2017-11-01","close":1535.0},{"date":"2017-11-02","close":1535.0},{"date":"2017-11-03","close":1545.0},{"date":"2017-11-06","close":1545.0},{"date":"2017-11-07","close":1550.0},{"date":"2017-11-08","close":1560.0},{"date":"2017-11-09","close":1555.0},{"date":"2017-11-10","close":1550.0},{"date":"2017-11-13","close":1550.0},{"date":"2017-11-14","close":1550.0},{"date":"2017-11-15","close":1530.0},{"date":"2017-11-16","close":1535.0},{"date":"2017-11-17","close":1540.0},{"date":"2017-11-20","close":1505.0},{"date":"2017-11-21","close":1510.0},{"date":"2017-11-22","close":1510.0},{"date":"2017-11-23","close":1525.0},{"date":"2017-11-24","close":1530.0},{"date":"2017-11-27","close":1520.0},{"date":"2017-11-28","close":1525.0},{"date":"2017-11-29","close":1535.0},{"date":"2017-11-30","close":1525.0},{"date":"2017-12-01","close":1535.0},{"date":"2017-12-04","close":1530.0},{"date":"2017-12-05","close":1530.0},{"date":"2017-12-06","close":1560.0},{"date":"2017-12-07","close":1545.0},{"date":"2017-12-08","close":1550.0},{"date":"2017-12-11","close":1550.0},{"date":"2017-12-12","close":1545.0},{"date":"2017-12-13","close":1550.0},{"date":"2017-12-14","close":1550.0},{"date":"2017-12-15","close":1565.0},{"date":"2017-12-18","close":1555.0},{"date":"2017-12-19","close":1535.0},{"date":"2017-12-20","close":1535.0},{"date":"2017-12-21","close":1535.0},{"date":"2017-12-22","close":1555.0},{"date":"2017-12-26","close":1535.0},{"date":"2017-12-27","close":1495.0},{"date":"2017-12-28","close":1500.0},{"date":"2018-01-02","close":1237.896},{"date":"2018-01-03","close":1233.7561},{"date":"2018-01-04","close":1250.3164},{"date":"2018-01-05","close":1250.3164},{"date":"2018-01-08","close":1262.7371},{"date":"2018-01-09","close":1237.896},{"date":"2018-01-10","close":1233.7561},{"date":"2018-01-11","close":1225.476},{"date":"2018-01-12","close":1225.476},{"date":"2018-01-15","close":1221.3356},{"date":"2018-01-16","close":1237.896},{"date":"2018-01-17","close":1237.896},{"date":"2018-01-18","close":1233.7561},{"date":"2018-01-19","close":1233.7561},{"date":"2018-01-22","close":1233.7561},{"date":"2018-01-23","close":1250.3164},{"date":"2018-01-24","close":1254.4565},{"date":"2018-01-25","close":1258.5968},{"date":"2018-01-26","close":1275.1571},{"date":"2018-01-29","close":1258.5968},{"date":"2018-01-30","close":1283.4375},{"date":"2018-01-31","close":1312.4183},{"date":"2018-02-01","close":1341.3993},{"date":"2018-02-02","close":1299.9979},{"date":"2018-02-05","close":1308.2782},{"date":"2018-02-06","close":1299.9979},{"date":"2018-02-07","close":1299.9979},{"date":"2018-02-08","close":1308.2782},{"date":"2018-02-09","close":1291.7177},{"date":"2018-02-12","close":1324.8386},{"date":"2018-02-13","close":1341.3993},{"date":"2018-02-14","close":1362.0999},{"date":"2018-02-19","close":1366.2397},{"date":"2018-02-20","close":1357.9595},{"date":"2018-02-21","close":1345.5393},{"date":"2018-02-22","close":1366.2397},{"date":"2018-02-23","close":1382.8003},{"date":"2018-02-26","close":1386.9404},{"date":"2018-02-27","close":1378.6603},{"date":"2018-02-28","close":1374.52},{"date":"2018-03-02","close":1407.6411},{"date":"2018-03-05","close":1432.4817},{"date":"2018-03-06","close":1486.3033},{"date":"2018-03-07","close":1395.2208},{"date":"2018-03-08","close":1407.6411},{"date":"2018-03-09","close":1453.1824},{"date":"2018-03-12","close":1564.9656},{"date":"2018-03-13","close":1589.8064},{"date":"2018-03-14","close":1569.1056},{"date":"2018-03-15","close":1573.2458},{"date":"2018-03-16","close":1560.8254},{"date":"2018-03-19","close":1540.1249},{"date":"2018-03-20","close":1556.6854},{"date":"2018-03-21","close":1569.1056},{"date":"2018-03-22","close":1581.526},{"date":"2018-03-23","close":1569.1056},{"date":"2018-03-26","close":1627.0675},{"date":"2018-03-27","close":1656.0481},{"date":"2018-03-28","close":1668.4686},{"date":"2018-03-29","close":1668.4686},{"date":"2018-03-30","close":1680.8889},{"date":"2018-04-02","close":1647.7679},{"date":"2018-04-03","close":1656.0481},{"date":"2018-04-04","close":1643.6279},{"date":"2018-04-05","close":1647.7679},{"date":"2018-04-06","close":1618.7872},{"date":"2018-04-09","close":1651.9083},{"date":"2018-04-10","close":1647.7679},{"date":"2018-04-11","close":1722.29},{"date":"2018-04-12","close":1829.9335},{"date":"2018-04-13","close":1817.5128},{"date":"2018-04-16","close":1796.8124},{"date":"2018-04-17","close":1800.9523},{"date":"2018-04-18","close":1771.9718},{"date":"2018-04-19","close":1722.29},{"date":"2018-04-20","close":1780.2521},{"date":"2018-04-23","close":1842.3536},{"date":"2018-04-24","close":1904.4554},{"date":"2018-04-25","close":2185.9836},{"date":"2018-04-26","close":2376.4292},{"date":"2018-04-27","close":2533.7539},{"date":"2018-04-30","close":2550.3142},{"date":"2018-05-02","close":2550.3142},{"date":"2018-05-03","close":2550.3142},{"date":"2018-05-04","close":2550.3142},{"date":"2018-05-08","close":2335.0283},{"date":"2018-05-09","close":2252.2261},{"date":"2018-05-10","close":2927.0654},{"date":"2018-05-11","close":3088.5295},{"date":"2018-05-14","close":3096.8101},{"date":"2018-05-15","close":3270.6956},{"date":"2018-05-16","close":3051.269},{"date":"2018-05-17","close":3076.1099},{"date":"2018-05-18","close":2914.6453},{"date":"2018-05-21","close":2840.1228},{"date":"2018-05-23","close":2856.6831},{"date":"2018-05-24","close":2798.7217},{"date":"2018-05-25","close":2691.0786},{"date":"2018-05-28","close":3125.791},{"date":"2018-05-29","close":2993.3076},{"date":"2018-05-30","close":3419.7397},{"date":"2018-05-31","close":3080.2498},{"date":"2018-06-01","close":2931.2053},{"date":"2018-06-04","close":2773.8809},{"date":"2018-06-05","close":2765.6006},{"date":"2018-06-07","close":2773.8809},{"date":"2018-06-08","close":2773.8809},{"date":"2018-06-11","close":2951.906},{"date":"2018-06-12","close":2922.925},{"date":"2018-06-14","close":2968.4666},{"date":"2018-06-15","close":3125.791},{"date":"2018-06-18","close":3092.6702},{"date":"2018-06-19","close":2835.9827},{"date":"2018-06-20","close":2823.5625},{"date":"2018-06-21","close":2773.8809},{"date":"2018-06-22","close":2608.2764},{"date":"2018-06-25","close":2616.5564},{"date":"2018-06-26","close":2446.8113},{"date":"2018-06-27","close":2297.7671},{"date":"2018-06-28","close":2194.2639},{"date":"2018-06-29","close":2301.9075},{"date":"2018-07-02","close":2074.2002},{"date":"2018-07-03","close":2107.321},{"date":"2018-07-04","close":2090.7607},{"date":"2018-07-05","close":1995.5382},{"date":"2018-07-06","close":1983.1176},{"date":"2018-07-09","close":1949.9967},{"date":"2018-07-10","close":2140.4424},{"date":"2018-07-11","close":2161.1431},{"date":"2018-07-12","close":2132.1624},{"date":"2018-07-13","close":2227.385},{"date":"2018-07-16","close":2223.2446},{"date":"2018-07-17","close":2219.1047},{"date":"2018-07-18","close":2111.4617},{"date":"2018-07-19","close":2053.4998},{"date":"2018-07-20","close":2082.481},{"date":"2018-07-23","close":2020.3789},{"date":"2018-07-24","close":2074.2002},{"date":"2018-07-25","close":2148.7229},{"date":"2018-07-26","close":2185.9836},{"date":"2018-07-27","close":2206.6843},{"date":"2018-07-30","close":2231.5251},{"date":"2018-07-31","close":2169.4233},{"date":"2018-08-01","close":2194.2639},{"date":"2018-08-02","close":2198.4041},{"date":"2018-08-03","close":2223.2446},{"date":"2018-08-06","close":2219.1047},{"date":"2018-08-07","close":2157.0027},{"date":"2018-08-08","close":2177.7036},{"date":"2018-08-09","close":2264.646},{"date":"2018-08-10","close":2194.2639},{"date":"2018-08-13","close":2194.2639},{"date":"2018-08-14","close":2277.0664},{"date":"2018-08-16","close":2235.6655},{"date":"2018-08-17","close":2223.2446},{"date":"2018-08-20","close":2351.5886},{"date":"2018-08-21","close":2368.1492},{"date":"2018-08-22","close":2475.792},{"date":"2018-08-23","close":2434.3911},{"date":"2018-08-24","close":2442.6711},{"date":"2018-08-27","close":2314.3274},{"date":"2018-08-28","close":2281.2065},{"date":"2018-08-29","close":2318.4678},{"date":"2018-08-30","close":2380.5693},{"date":"2018-08-31","close":2421.9707},{"date":"2018-09-03","close":2434.3911},{"date":"2018-09-04","close":2430.2507},{"date":"2018-09-05","close":2421.9707},{"date":"2018-09-06","close":2397.1296},{"date":"2018-09-07","close":2434.3911},{"date":"2018-09-10","close":2488.2129},{"date":"2018-09-11","close":2455.0918},{"date":"2018-09-12","close":2413.6907},{"date":"2018-09-13","close":2442.6711},{"date":"2018-09-14","close":2426.1106},{"date":"2018-09-17","close":2475.792},{"date":"2018-09-18","close":2471.6521},{"date":"2018-09-19","close":2376.4292},{"date":"2018-09-20","close":2322.6074},{"date":"2018-09-21","close":2326.748},{"date":"2018-09-27","close":2289.4868},{"date":"2018-09-28","close":2243.9456},{"date":"2018-10-01","close":2227.385},{"date":"2018-10-02","close":2281.2065},{"date":"2018-10-04","close":2256.3657},{"date":"2018-10-05","close":2243.9456},{"date":"2018-10-08","close":2277.0664},{"date":"2018-10-10","close":2123.8818},{"date":"2018-10-11","close":1937.5765},{"date":"2018-10-12","close":1970.6976},{"date":"2018-10-15","close":1941.7168},{"date":"2018-10-16","close":2041.0795},{"date":"2018-10-17","close":2152.8628},{"date":"2018-10-18","close":2152.8628},{"date":"2018-10-19","close":2115.6018},{"date":"2018-10-22","close":2032.7991},{"date":"2018-10-23","close":1966.5571},{"date":"2018-10-24","close":1892.0352},{"date":"2018-10-25","close":1817.5128},{"date":"2018-10-26","close":1722.29},{"date":"2018-10-29","close":1610.507},{"date":"2018-10-30","close":1631.2075},{"date":"2018-10-31","close":1627.0675},{"date":"2018-11-01","close":1656.0481},{"date":"2018-11-02","close":1771.9718},{"date":"2018-11-05","close":1788.5323},{"date":"2018-11-06","close":1755.4113},{"date":"2018-11-07","close":1709.8699},{"date":"2018-11-08","close":1825.7933},{"date":"2018-11-09","close":1780.2521},{"date":"2018-11-12","close":1747.131},{"date":"2018-11-13","close":1718.15},{"date":"2018-11-14","close":1726.4303},{"date":"2018-11-15","close":1755.4113},{"date":"2018-11-16","close":1759.5513},{"date":"2018-11-19","close":1809.2329},{"date":"2018-11-20","close":1792.6722},{"date":"2018-11-21","close":2020.3789},{"date":"2018-11-22","close":2003.8186},{"date":"2018-11-23","close":1987.2581},{"date":"2018-11-26","close":1987.2581},{"date":"2018-11-27","close":1933.4362},{"date":"2018-11-28","close":2078.3408},{"date":"2018-11-29","close":2053.4998},{"date":"2018-11-30","close":2086.6208},{"date":"2018-12-03","close":2140.4424},{"date":"2018-12-04","close":2194.2639},{"date":"2018-12-05","close":2326.748},{"date":"2018-12-06","close":2202.5442},{"date":"2018-12-07","close":2231.5251},{"date":"2018-12-10","close":2082.481},{"date":"2018-12-11","close":2144.5825},{"date":"2018-12-12","close":2185.9836},{"date":"2018-12-13","close":2227.385},{"date":"2018-12-14","close":2169.4233},{"date":"2018-12-17","close":2078.3408},{"date":"2018-12-18","close":2028.6594},{"date":"2018-12-19","close":2028.6594},{"date":"2018-12-20","close":2165.2834},{"date":"2018-12-21","close":2157.0027},{"date":"2018-12-24","close":2070.0601},{"date":"2018-12-26","close":2012.0989},{"date":"2018-12-27","close":2083.9592},{"date":"2018-12-28","close":2130.4575},{"date":"2019-01-02","close":2122.0032},{"date":"2019-01-03","close":2138.9116},{"date":"2019-01-04","close":2168.5012},{"date":"2019-01-07","close":2172.7283},{"date":"2019-01-08","close":2362.9478},{"date":"2019-01-09","close":2299.5413},{"date":"2019-01-10","close":2291.0872},{"date":"2019-01-11","close":2396.7644},{"date":"2019-01-14","close":2354.4934},{"date":"2019-01-15","close":2354.4934},{"date":"2019-01-16","close":2468.625},{"date":"2019-01-17","close":2392.5374},{"date":"2019-01-18","close":2430.5813},{"date":"2019-01-21","close":2493.9878},{"date":"2019-01-22","close":2447.4897},{"date":"2019-01-23","close":2451.717},{"date":"2019-01-24","close":2557.3945},{"date":"2019-01-25","close":2553.1675},{"date":"2019-01-28","close":2477.0796},{"date":"2019-01-29","close":2413.6729},{"date":"2019-01-30","close":2451.717},{"date":"2019-01-31","close":2341.8125},{"date":"2019-02-01","close":2409.446},{"date":"2019-02-07","close":2451.717},{"date":"2019-02-08","close":2451.717},{"date":"2019-02-11","close":2485.5339},{"date":"2019-02-12","close":2481.3069},{"date":"2019-02-13","close":2451.717},{"date":"2019-02-14","close":2430.5813},{"date":"2019-02-15","close":2384.0833},{"date":"2019-02-18","close":2371.4021},{"date":"2019-02-19","close":2367.175},{"date":"2019-02-20","close":2362.9478},{"date":"2019-02-21","close":2278.4058},{"date":"2019-02-22","close":2320.6768},{"date":"2019-02-25","close":2388.3103},{"date":"2019-02-26","close":2413.6729},{"date":"2019-02-27","close":2388.3103},{"date":"2019-02-28","close":2231.9077},{"date":"2019-03-04","close":2261.4976},{"date":"2019-03-05","close":2248.8162},{"date":"2019-03-06","close":2214.9995},{"date":"2019-03-07","close":2147.366},{"date":"2019-03-08","close":2117.7761},{"date":"2019-03-11","close":2067.0508},{"date":"2019-03-12","close":2117.7761},{"date":"2019-03-13","close":2122.0032},{"date":"2019-03-14","close":2155.8201},{"date":"2019-03-15","close":2151.5925},{"date":"2019-03-18","close":2155.8201},{"date":"2019-03-19","close":2193.8638},{"date":"2019-03-20","close":2193.8638},{"date":"2019-03-21","close":2198.0908},{"date":"2019-03-22","close":2168.5012},{"date":"2019-03-25","close":2155.8201},{"date":"2019-03-26","close":2130.4575},{"date":"2019-03-27","close":2092.4133},{"date":"2019-03-28","close":2071.2778},{"date":"2019-03-29","close":2113.5493},{"date":"2019-04-01","close":2151.5925},{"date":"2019-04-02","close":2160.0469},{"date":"2019-04-03","close":2189.637},{"date":"2019-04-04","close":2164.2744},{"date":"2019-04-05","close":2198.0908},{"date":"2019-04-08","close":2384.0833},{"date":"2019-04-09","close":3098.4629},{"date":"2019-04-10","close":3292.9094},{"date":"2019-04-11","close":3297.1365},{"date":"2019-04-12","close":3284.4551},{"date":"2019-04-15","close":3322.4988},{"date":"2019-04-16","close":3516.9453},{"date":"2019-04-17","close":4222.8706},{"date":"2019-04-18","close":3749.4358},{"date":"2019-04-19","close":3588.8062},{"date":"2019-04-22","close":3576.1248},{"date":"2019-04-23","close":3457.7661},{"date":"2019-04-24","close":3508.4915},{"date":"2019-04-25","close":3487.356},{"date":"2019-04-26","close":3326.7261},{"date":"2019-04-29","close":3381.6782},{"date":"2019-04-30","close":3719.8462},{"date":"2019-05-02","close":4303.1851},{"date":"2019-05-03","close":4087.6035},{"date":"2019-05-07","close":4362.3652},{"date":"2019-05-08","close":4396.1816},{"date":"2019-05-09","close":4337.0024},{"date":"2019-05-10","close":4167.9185},{"date":"2019-05-13","close":4269.3691},{"date":"2019-05-14","close":4205.9624},{"date":"2019-05-15","close":4556.8115},{"date":"2019-05-16","close":4235.5522},{"date":"2019-05-17","close":4214.4165},{"date":"2019-05-20","close":4003.0613},{"date":"2019-05-21","close":4062.2412},{"date":"2019-05-22","close":4100.2852},{"date":"2019-05-23","close":4311.6401},{"date":"2019-05-24","close":4396.1816},{"date":"2019-05-27","close":4277.8232},{"date":"2019-05-28","close":4421.5444},{"date":"2019-05-29","close":4472.2695},{"date":"2019-05-30","close":4311.6401},{"date":"2019-05-31","close":4294.7319},{"date":"2019-06-03","close":4176.3726},{"date":"2019-06-04","close":4003.0613},{"date":"2019-06-05","close":3990.3806},{"date":"2019-06-07","close":4062.2412},{"date":"2019-06-10","close":4180.6001},{"date":"2019-06-11","close":4167.9185},{"date":"2019-06-12","close":4032.6514},{"date":"2019-06-13","close":4015.7434},{"date":"2019-06-14","close":4007.2891},{"date":"2019-06-17","close":3859.3403},{"date":"2019-06-18","close":3753.6631},{"date":"2019-06-19","close":3736.7549},{"date":"2019-06-20","close":3918.52},{"date":"2019-06-21","close":3922.7471},{"date":"2019-06-24","close":3863.5674},{"date":"2019-06-25","close":3681.802},{"date":"2019-06-26","close":3664.8936},{"date":"2019-06-27","close":3500.0371},{"date":"2019-06-28","close":3533.8542},{"date":"2019-07-01","close":3495.8098},{"date":"2019-07-02","close":3550.7625},{"date":"2019-07-03","close":3500.0371},{"date":"2019-07-04","close":3461.9932},{"date":"2019-07-05","close":3491.5828},{"date":"2019-07-08","close":3250.6382},{"date":"2019-07-09","close":3347.8616},{"date":"2019-07-10","close":3423.949},{"date":"2019-07-11","close":3423.949},{"date":"2019-07-12","close":3533.8542},{"date":"2019-07-15","close":3411.2681},{"date":"2019-07-16","close":3309.8176},{"date":"2019-07-17","close":3326.7261},{"date":"2019-07-18","close":3330.9531},{"date":"2019-07-19","close":3440.8577},{"date":"2019-07-22","close":3487.356},{"date":"2019-07-23","close":3339.4072},{"date":"2019-07-24","close":3216.8218},{"date":"2019-07-25","close":3242.1841},{"date":"2019-07-26","close":3233.73},{"date":"2019-07-29","close":2908.2434},{"date":"2019-07-30","close":3068.873},{"date":"2019-07-31","close":3170.3232},{"date":"2019-08-01","close":3153.415},{"date":"2019-08-02","close":3212.5945},{"date":"2019-08-05","close":2958.9685},{"date":"2019-08-06","close":2789.885},{"date":"2019-08-07","close":2954.7415},{"date":"2019-08-08","close":3136.5066},{"date":"2019-08-09","close":3153.415},{"date":"2019-08-12","close":3301.3635},{"date":"2019-08-13","close":3229.5027},{"date":"2019-08-14","close":3225.2759},{"date":"2019-08-16","close":3094.2356},{"date":"2019-08-19","close":3153.415},{"date":"2019-08-20","close":3242.1841},{"date":"2019-08-21","close":3237.9573},{"date":"2019-08-22","close":3144.9612},{"date":"2019-08-23","close":3009.6938},{"date":"2019-08-26","close":2908.2434},{"date":"2019-08-27","close":2912.4705},{"date":"2019-08-28","close":2980.1042},{"date":"2019-08-29","close":2971.6497},{"date":"2019-08-30","close":3051.9646},{"date":"2019-09-02","close":3094.2356},{"date":"2019-09-03","close":3787.4802},{"date":"2019-09-04","close":3880.4758},{"date":"2019-09-05","close":3715.6189},{"date":"2019-09-06","close":3779.0259},{"date":"2019-09-09","close":3660.667},{"date":"2019-09-10","close":3525.3997},{"date":"2019-09-11","close":3542.3079},{"date":"2019-09-16","close":3597.2603},{"date":"2019-09-17","close":3516.9453},{"date":"2019-09-18","close":3525.3997},{"date":"2019-09-19","close":3740.9819},{"date":"2019-09-20","close":3681.802},{"date":"2019-09-23","close":3779.0259},{"date":"2019-09-24","close":3846.6587},{"date":"2019-09-25","close":3626.8499},{"date":"2019-09-26","close":3504.2642},{"date":"2019-09-27","close":3470.4475},{"date":"2019-09-30","close":3466.2205},{"date":"2019-10-01","close":3673.3481},{"date":"2019-10-02","close":3774.7983},{"date":"2019-10-04","close":3652.2129},{"date":"2019-10-07","close":3732.5276},{"date":"2019-10-08","close":3766.3438},{"date":"2019-10-10","close":3597.2603},{"date":"2019-10-11","close":3487.356},{"date":"2019-10-14","close":3500.0371},{"date":"2019-10-15","close":3521.1726},{"date":"2019-10-16","close":3550.7625},{"date":"2019-10-17","close":3508.4915},{"date":"2019-10-18","close":3470.4475},{"date":"2019-10-21","close":3398.5867},{"date":"2019-10-22","close":3373.2244},{"date":"2019-10-23","close":3271.7737},{"date":"2019-10-24","close":3221.0483},{"date":"2019-10-25","close":3161.8694},{"date":"2019-10-28","close":3178.7776},{"date":"2019-10-29","close":3187.2317},{"date":"2019-10-30","close":3144.9612},{"date":"2019-10-31","close":3254.8657},{"date":"2019-11-01","close":3237.9573},{"date":"2019-11-04","close":3267.5466},{"date":"2019-11-05","close":3280.2278},{"date":"2019-11-06","close":3242.1841},{"date":"2019-11-07","close":3208.3672},{"date":"2019-11-08","close":3212.5945},{"date":"2019-11-11","close":3170.3232},{"date":"2019-11-12","close":3183.0049},{"date":"2019-11-13","close":3199.9128},{"date":"2019-11-14","close":3170.3232},{"date":"2019-11-15","close":3106.9167},{"date":"2019-11-18","close":3098.4629},{"date":"2019-11-19","close":3060.4189},{"date":"2019-11-20","close":3018.1477},{"date":"2019-11-21","close":2891.3347},{"date":"2019-11-22","close":2840.6099},{"date":"2019-11-25","close":2878.6536},{"date":"2019-11-26","close":2878.6536},{"date":"2019-11-27","close":2878.6536},{"date":"2019-11-28","close":2857.5183},{"date":"2019-11-29","close":2756.0681},{"date":"2019-12-02","close":2802.5662},{"date":"2019-12-03","close":2802.5662},{"date":"2019-12-04","close":2751.8406},{"date":"2019-12-05","close":2675.7532},{"date":"2019-12-06","close":2785.658},{"date":"2019-12-09","close":2760.2949},{"date":"2019-12-10","close":2789.885},{"date":"2019-12-11","close":2811.02},{"date":"2019-12-12","close":2819.4744},{"date":"2019-12-13","close":2857.5183},{"date":"2019-12-16","close":2853.2913},{"date":"2019-12-17","close":2844.8369},{"date":"2019-12-18","close":2857.5183},{"date":"2019-12-19","close":2823.7014},{"date":"2019-12-20","close":2794.1118},{"date":"2019-12-23","close":2751.8406},{"date":"2019-12-24","close":2696.8887},{"date":"2019-12-26","close":2709.5701},{"date":"2019-12-27","close":2799.7456},{"date":"2019-12-30","close":2816.9221},{"date":"2020-01-02","close":2932.8625},{"date":"2020-01-03","close":3005.8618},{"date":"2020-01-06","close":2924.2742},{"date":"2020-01-07","close":2928.5688},{"date":"2020-01-08","close":2756.8044},{"date":"2020-01-09","close":2898.5098},{"date":"2020-01-10","close":2928.5688},{"date":"2020-01-13","close":2915.686},{"date":"2020-01-14","close":3023.0381},{"date":"2020-01-15","close":3284.9775},{"date":"2020-01-16","close":3186.2139},{"date":"2020-01-17","close":3430.9766},{"date":"2020-01-20","close":3499.6821},{"date":"2020-01-21","close":3323.6248},{"date":"2020-01-22","close":3383.7417},{"date":"2020-01-23","close":3439.5649},{"date":"2020-01-28","close":3340.8008},{"date":"2020-01-29","close":3516.8584},{"date":"2020-01-30","close":3392.3298},{"date":"2020-01-31","close":3186.2139},{"date":"2020-02-03","close":3272.0955},{"date":"2020-02-04","close":3396.6238},{"date":"2020-02-05","close":3491.094},{"date":"2020-02-06","close":3486.7998},{"date":"2020-02-07","close":3461.0356},{"date":"2020-02-10","close":3529.7407},{"date":"2020-02-11","close":3486.7998},{"date":"2020-02-12","close":3512.5645},{"date":"2020-02-13","close":3585.5637},{"date":"2020-02-14","close":3637.093},{"date":"2020-02-17","close":3658.5632},{"date":"2020-02-18","close":3512.5645},{"date":"2020-02-19","close":3469.6233},{"date":"2020-02-20","close":3357.9771},{"date":"2020-02-21","close":3267.8013},{"date":"2020-02-24","close":3233.4485},{"date":"2020-02-25","close":3319.3306},{"date":"2020-02-26","close":3254.9189},{"date":"2020-02-27","close":3070.2732},{"date":"2020-02-28","close":2877.0393},{"date":"2020-03-02","close":2967.2151},{"date":"2020-03-03","close":2950.0388},{"date":"2020-03-04","close":3061.6851},{"date":"2020-03-05","close":3087.4497},{"date":"2020-03-06","close":3078.8613},{"date":"2020-03-09","close":3078.8613},{"date":"2020-03-10","close":2902.804},{"date":"2020-03-11","close":2816.9221},{"date":"2020-03-12","close":2816.9221},{"date":"2020-03-13","close":2314.5137},{"date":"2020-03-16","close":2177.103},{"date":"2020-03-17","close":2224.3379},{"date":"2020-03-18","close":2155.6323},{"date":"2020-03-19","close":1910.8694},{"date":"2020-03-20","close":2048.2803},{"date":"2020-03-23","close":1872.2224},{"date":"2020-03-24","close":2018.2214},{"date":"2020-03-25","close":2116.9856},{"date":"2020-03-26","close":2172.8083},{"date":"2020-03-27","close":2271.5728},{"date":"2020-03-30","close":2344.5723},{"date":"2020-03-31","close":2623.688},{"date":"2020-04-01","close":2610.8057},{"date":"2020-04-02","close":2670.9231},{"date":"2020-04-03","close":2688.0996},{"date":"2020-04-06","close":2765.3931},{"date":"2020-04-07","close":2786.8633},{"date":"2020-04-08","close":3211.978},{"date":"2020-04-09","close":3581.2698},{"date":"2020-04-10","close":3452.447},{"date":"2020-04-13","close":3465.3293},{"date":"2020-04-14","close":3516.8584},{"date":"2020-04-16","close":3731.5632},{"date":"2020-04-17","close":3658.5632},{"date":"2020-04-20","close":3649.9753},{"date":"2020-04-21","close":3564.0935},{"date":"2020-04-22","close":3684.3281},{"date":"2020-04-23","close":3744.4448},{"date":"2020-04-24","close":3787.386},{"date":"2020-04-27","close":3787.386},{"date":"2020-04-28","close":3899.0325},{"date":"2020-04-29","close":3916.2087},{"date":"2020-05-04","close":3916.2087},{"date":"2020-05-06","close":3946.2673},{"date":"2020-05-07","close":3993.5024},{"date":"2020-05-08","close":4109.4429},{"date":"2020-05-11","close":4057.9138},{"date":"2020-05-12","close":4010.6785},{"date":"2020-05-13","close":3989.2083},{"date":"2020-05-14","close":3873.2676},{"date":"2020-05-15","close":3834.6208},{"date":"2020-05-18","close":3967.7378},{"date":"2020-05-19","close":3967.7378},{"date":"2020-05-20","close":4049.3254},{"date":"2020-05-21","close":5152.9062},{"date":"2020-05-22","close":4852.3198},{"date":"2020-05-25","close":4981.1426},{"date":"2020-05-26","close":4972.5542},{"date":"2020-05-27","close":4809.3789},{"date":"2020-05-28","close":4732.0854},{"date":"2020-05-29","close":4697.7324},{"date":"2020-06-01","close":4981.1426},{"date":"2020-06-02","close":4895.2603},{"date":"2020-06-03","close":4869.4966},{"date":"2020-06-04","close":4869.4966},{"date":"2020-06-05","close":4826.5552},{"date":"2020-06-08","close":4732.0854},{"date":"2020-06-09","close":4740.6738},{"date":"2020-06-10","close":4852.3198},{"date":"2020-06-11","close":4706.3208},{"date":"2020-06-12","close":4465.8525},{"date":"2020-06-15","close":3993.5024},{"date":"2020-06-16","close":4388.5581},{"date":"2020-06-17","close":4379.9697},{"date":"2020-06-18","close":4379.9697},{"date":"2020-06-19","close":4337.0288},{"date":"2020-06-22","close":4414.3228},{"date":"2020-06-23","close":4319.8535},{"date":"2020-06-24","close":4483.0288},{"date":"2020-06-25","close":4465.8525},{"date":"2020-06-26","close":4500.2046},{"date":"2020-06-29","close":4534.5576},{"date":"2020-06-30","close":4543.1455},{"date":"2020-07-01","close":4500.2046},{"date":"2020-07-02","close":4551.7334},{"date":"2020-07-03","close":4491.6167},{"date":"2020-07-06","close":4508.793},{"date":"2020-07-07","close":4525.9702},{"date":"2020-07-08","close":4594.6748},{"date":"2020-07-09","close":4766.4385},{"date":"2020-07-10","close":4680.5562},{"date":"2020-07-13","close":4852.3198},{"date":"2020-07-14","close":4560.3223},{"date":"2020-07-15","close":4714.9087},{"date":"2020-07-16","close":4611.8506},{"date":"2020-07-17","close":4603.2627},{"date":"2020-07-20","close":4611.8506},{"date":"2020-07-21","close":4714.9087},{"date":"2020-07-22","close":4671.9683},{"date":"2020-07-23","close":4560.3223},{"date":"2020-07-24","close":4474.4404},{"date":"2020-07-27","close":4465.8525},{"date":"2020-07-28","close":4448.6758},{"date":"2020-07-29","close":4465.8525},{"date":"2020-07-30","close":4405.7344},{"date":"2020-07-31","close":4362.7944},{"date":"2020-08-03","close":4319.8535},{"date":"2020-08-04","close":4345.6167},{"date":"2020-08-05","close":4414.3228},{"date":"2020-08-06","close":4422.9111},{"date":"2020-08-07","close":4637.6157},{"date":"2020-08-10","close":4663.3799},{"date":"2020-08-11","close":4551.7334},{"date":"2020-08-12","close":4448.6758},{"date":"2020-08-13","close":4397.1465},{"date":"2020-08-14","close":4362.7944},{"date":"2020-08-18","close":4096.5605},{"date":"2020-08-19","close":4122.3247},{"date":"2020-08-20","close":3813.1504},{"date":"2020-08-21","close":3834.6208},{"date":"2020-08-24","close":3911.9148},{"date":"2020-08-25","close":4010.6785},{"date":"2020-08-26","close":4066.5017},{"date":"2020-08-27","close":3963.4434},{"date":"2020-08-28","close":4010.6785},{"date":"2020-08-31","close":4053.6201},{"date":"2020-09-01","close":4165.2651},{"date":"2020-09-02","close":4156.6777},{"date":"2020-09-03","close":4148.0894},{"date":"2020-09-04","close":4130.9126},{"date":"2020-09-07","close":4281.2061},{"date":"2020-09-08","close":4414.3228},{"date":"2020-09-09","close":4448.6758},{"date":"2020-09-10","close":4577.4985},{"date":"2020-09-11","close":4483.0288},{"date":"2020-09-14","close":4491.6167},{"date":"2020-09-15","close":4457.2637},{"date":"2020-09-16","close":4448.6758},{"date":"2020-09-17","close":4328.4409},{"date":"2020-09-18","close":4328.4409},{"date":"2020-09-21","close":4143.7949},{"date":"2020-09-22","close":3972.0315},{"date":"2020-09-23","close":3959.1492},{"date":"2020-09-24","close":3783.0918},{"date":"2020-09-25","close":3817.4448},{"date":"2020-09-28","close":3946.2673},{"date":"2020-09-29","close":3997.7966},{"date":"2020-10-05","close":4010.6785},{"date":"2020-10-06","close":4014.9727},{"date":"2020-10-07","close":4045.0317},{"date":"2020-10-08","close":4027.855},{"date":"2020-10-12","close":4070.7954},{"date":"2020-10-13","close":4049.3254},{"date":"2020-10-14","close":4019.2666},{"date":"2020-10-15","close":3916.2087},{"date":"2020-10-16","close":3950.5613},{"date":"2020-10-19","close":3899.0325},{"date":"2020-10-20","close":3808.856},{"date":"2020-10-21","close":3873.2676},{"date":"2020-10-22","close":3808.856},{"date":"2020-10-23","close":3791.6799},{"date":"2020-10-26","close":3637.093},{"date":"2020-10-27","close":3572.6816},{"date":"2020-10-28","close":3641.3865},{"date":"2020-10-29","close":3645.6809},{"date":"2020-10-30","close":3602.7405},{"date":"2020-11-02","close":3598.4463},{"date":"2020-11-03","close":3701.5039},{"date":"2020-11-04","close":3787.386},{"date":"2020-11-05","close":3813.1504},{"date":"2020-11-06","close":3800.2686},{"date":"2020-11-09","close":3834.6208},{"date":"2020-11-10","close":3813.1504},{"date":"2020-11-11","close":3770.2097},{"date":"2020-11-12","close":3804.562},{"date":"2020-11-13","close":3705.7983},{"date":"2020-11-16","close":3722.9744},{"date":"2020-11-17","close":3654.2695},{"date":"2020-11-18","close":3658.5632},{"date":"2020-11-19","close":3641.3865},{"date":"2020-11-20","close":3731.5632},{"date":"2020-11-23","close":3718.6807},{"date":"2020-11-24","close":3765.9158},{"date":"2020-11-25","close":3701.5039},{"date":"2020-11-26","close":3701.5039},{"date":"2020-11-27","close":3701.5039},{"date":"2020-11-30","close":3744.4448},{"date":"2020-12-01","close":3765.9158},{"date":"2020-12-02","close":4070.7954},{"date":"2020-12-03","close":4092.2659},{"date":"2020-12-04","close":4053.6201},{"date":"2020-12-07","close":4100.854},{"date":"2020-12-08","close":3976.3262},{"date":"2020-12-09","close":3976.3262},{"date":"2020-12-10","close":3954.8555},{"date":"2020-12-11","close":3954.8555},{"date":"2020-12-14","close":3950.5613},{"date":"2020-12-15","close":3989.2083},{"date":"2020-12-16","close":4027.855},{"date":"2020-12-17","close":4006.3848},{"date":"2020-12-18","close":3950.5613},{"date":"2020-12-21","close":3911.9148},{"date":"2020-12-22","close":3813.1504},{"date":"2020-12-23","close":3795.9739},{"date":"2020-12-24","close":3787.386},{"date":"2020-12-28","close":3748.7395},{"date":"2020-12-29","close":3835.6157},{"date":"2020-12-30","close":3900.7737},{"date":"2021-01-04","close":3905.1177},{"date":"2021-01-05","close":3883.3982},{"date":"2021-01-06","close":3978.9629},{"date":"2021-01-07","close":3987.6509},{"date":"2021-01-08","close":4096.2471},{"date":"2021-01-11","close":3991.9941},{"date":"2021-01-12","close":3944.2122},{"date":"2021-01-13","close":3996.3386},{"date":"2021-01-14","close":4122.3101},{"date":"2021-01-15","close":4109.2783},{"date":"2021-01-18","close":3965.9314},{"date":"2021-01-19","close":4013.7141},{"date":"2021-01-20","close":4018.0576},{"date":"2021-01-21","close":4157.061},{"date":"2021-01-22","close":4170.0923},{"date":"2021-01-25","close":4335.1587},{"date":"2021-01-26","close":4222.2183},{"date":"2021-01-27","close":4278.6885},{"date":"2021-01-28","close":4091.9028},{"date":"2021-01-29","close":3866.0229},{"date":"2021-02-01","close":3879.0542},{"date":"2021-02-02","close":4031.0894},{"date":"2021-02-03","close":3978.9629},{"date":"2021-02-04","close":3952.8997},{"date":"2021-02-05","close":3957.2434},{"date":"2021-02-08","close":3913.8054},{"date":"2021-02-09","close":4026.7458},{"date":"2021-02-10","close":3987.6509},{"date":"2021-02-15","close":4039.7771},{"date":"2021-02-16","close":4100.5913},{"date":"2021-02-17","close":4096.2471},{"date":"2021-02-18","close":4126.6543},{"date":"2021-02-19","close":4044.1206},{"date":"2021-02-22","close":4109.2783},{"date":"2021-02-23","close":4026.7458},{"date":"2021-02-24","close":3900.7737},{"date":"2021-02-25","close":3896.4299},{"date":"2021-02-26","close":3761.7708},{"date":"2021-03-02","close":3809.553},{"date":"2021-03-03","close":3822.5845},{"date":"2021-03-04","close":3761.7708},{"date":"2021-03-05","close":3727.02},{"date":"2021-03-08","close":3670.5503},{"date":"2021-03-09","close":3683.5818},{"date":"2021-03-10","close":3679.238},{"date":"2021-03-11","close":3692.2693},{"date":"2021-03-12","close":3809.553},{"date":"2021-03-15","close":3787.8337},{"date":"2021-03-16","close":3839.96},{"date":"2021-03-17","close":3866.0229},{"date":"2021-03-18","close":3913.8054},{"date":"2021-03-19","close":4031.0894},{"date":"2021-03-22","close":3939.8687},{"date":"2021-03-23","close":3913.8054},{"date":"2021-03-24","close":3870.3667},{"date":"2021-03-25","close":3978.9629},{"date":"2021-03-26","close":3965.9314},{"date":"2021-03-29","close":3857.3352},{"date":"2021-03-30","close":3909.4617},{"date":"2021-03-31","close":4044.1206},{"date":"2021-04-01","close":4083.2156},{"date":"2021-04-02","close":4044.1206},{"date":"2021-04-05","close":4161.4048},{"date":"2021-04-06","close":4074.5278},{"date":"2021-04-07","close":4157.061},{"date":"2021-04-08","close":4083.2156},{"date":"2021-04-09","close":4057.1521},{"date":"2021-04-12","close":4061.4961},{"date":"2021-04-13","close":4078.8713},{"date":"2021-04-14","close":4139.6855},{"date":"2021-04-15","close":4100.5913},{"date":"2021-04-16","close":4091.9028},{"date":"2021-04-19","close":4052.8083},{"date":"2021-04-20","close":4104.9346},{"date":"2021-04-21","close":4213.5312},{"date":"2021-04-22","close":4157.061},{"date":"2021-04-23","close":4087.5596},{"date":"2021-04-26","close":4100.5913},{"date":"2021-04-27","close":4044.1206},{"date":"2021-04-28","close":3944.2122},{"date":"2021-04-29","close":3909.4617},{"date":"2021-04-30","close":3905.1177},{"date":"2021-05-03","close":3892.0859},{"date":"2021-05-04","close":3813.897},{"date":"2021-05-06","close":3879.0542},{"date":"2021-05-07","close":3905.1177},{"date":"2021-05-10","close":3909.4617},{"date":"2021-05-11","close":3844.3037},{"date":"2021-05-12","close":3761.7708},{"date":"2021-05-13","close":3666.2065},{"date":"2021-05-14","close":3692.2693},{"date":"2021-05-17","close":3627.1118},{"date":"2021-05-18","close":3666.2065},{"date":"2021-05-20","close":3696.6128},{"date":"2021-05-21","close":3700.9565},{"date":"2021-05-24","close":3748.739},{"date":"2021-05-25","close":3744.3953},{"date":"2021-05-26","close":3718.332},{"date":"2021-05-27","close":3670.5503},{"date":"2021-05-28","close":3700.9565},{"date":"2021-05-31","close":3818.2407},{"date":"2021-06-01","close":3779.1458},{"date":"2021-06-02","close":3779.1458},{"date":"2021-06-03","close":3857.3352},{"date":"2021-06-04","close":3835.616},{"date":"2021-06-07","close":3813.897},{"date":"2021-06-08","close":3787.8337},{"date":"2021-06-09","close":3792.1772},{"date":"2021-06-10","close":3792.1772},{"date":"2021-06-11","close":3792.1772},{"date":"2021-06-14","close":3779.1458},{"date":"2021-06-15","close":3787.8337},{"date":"2021-06-16","close":3844.3037},{"date":"2021-06-17","close":3857.3352},{"date":"2021-06-18","close":3874.7109},{"date":"2021-06-21","close":3835.616},{"date":"2021-06-22","close":3922.4932},{"date":"2021-06-23","close":3931.1804},{"date":"2021-06-24","close":3879.0542},{"date":"2021-06-25","close":3883.3982},{"date":"2021-06-28","close":3848.6477},{"date":"2021-06-29","close":3952.8997},{"date":"2021-06-30","close":3887.7422},{"date":"2021-07-01","close":3879.0542},{"date":"2021-07-02","close":3900.7737},{"date":"2021-07-05","close":3952.8997},{"date":"2021-07-06","close":3913.8054},{"date":"2021-07-07","close":3879.0542},{"date":"2021-07-08","close":3761.7708},{"date":"2021-07-09","close":3718.332},{"date":"2021-07-12","close":3731.3638},{"date":"2021-07-13","close":3774.8025},{"date":"2021-07-14","close":3783.4897},{"date":"2021-07-15","close":3787.8337},{"date":"2021-07-16","close":3818.2407},{"date":"2021-07-19","close":3770.4583},{"date":"2021-07-20","close":3735.7073},{"date":"2021-07-21","close":3696.6128},{"date":"2021-07-22","close":3718.332},{"date":"2021-07-23","close":3709.6445},{"date":"2021-07-26","close":3700.9565},{"date":"2021-07-27","close":3774.8025},{"date":"2021-07-28","close":3761.7708},{"date":"2021-07-29","close":3766.1145},{"date":"2021-07-30","close":3705.3005},{"date":"2021-08-02","close":3683.5818},{"date":"2021-08-03","close":3661.8625},{"date":"2021-08-04","close":3709.6445},{"date":"2021-08-05","close":3709.6445},{"date":"2021-08-06","close":3727.02},{"date":"2021-08-09","close":3696.6128},{"date":"2021-08-10","close":3670.5503},{"date":"2021-08-11","close":3622.7678},{"date":"2021-08-12","close":3596.7046},{"date":"2021-08-13","close":3501.1399},{"date":"2021-08-17","close":3353.4495},{"date":"2021-08-18","close":3370.8245},{"date":"2021-08-19","close":3162.3203},{"date":"2021-08-20","close":2971.1907},{"date":"2021-08-23","close":3114.5376},{"date":"2021-08-24","close":3288.2915},{"date":"2021-08-25","close":3244.8528},{"date":"2021-08-26","close":3244.8528},{"date":"2021-08-27","close":3240.5093},{"date":"2021-08-30","close":3223.1338},{"date":"2021-08-31","close":3223.1338},{"date":"2021-09-01","close":3249.197},{"date":"2021-09-02","close":3231.8213},{"date":"2021-09-03","close":3231.8213},{"date":"2021-09-06","close":3279.6038},{"date":"2021-09-07","close":3257.8845},{"date":"2021-09-08","close":3166.6638},{"date":"2021-09-09","close":3110.1938},{"date":"2021-09-10","close":3079.7871},{"date":"2021-09-13","close":3036.3486},{"date":"2021-09-14","close":3066.7554},{"date":"2021-09-15","close":3084.1306},{"date":"2021-09-16","close":3040.6924},{"date":"2021-09-17","close":3040.6924},{"date":"2021-09-23","close":2953.8154},{"date":"2021-09-24","close":2958.1589},{"date":"2021-09-27","close":2962.5032},{"date":"2021-09-28","close":2840.8757},{"date":"2021-09-29","close":2797.4373},{"date":"2021-09-30","close":2797.4373},{"date":"2021-10-01","close":2684.4968},{"date":"2021-10-05","close":2610.6514},{"date":"2021-10-06","close":2536.8059},{"date":"2021-10-07","close":2632.3704},{"date":"2021-10-08","close":2614.9954},{"date":"2021-10-12","close":2588.9321},{"date":"2021-10-13","close":2632.3704},{"date":"2021-10-14","close":2675.8091},{"date":"2021-10-15","close":2684.4968},{"date":"2021-10-18","close":2671.4653},{"date":"2021-10-19","close":2684.4968},{"date":"2021-10-20","close":2671.4653},{"date":"2021-10-21","close":2667.1213},{"date":"2021-10-22","close":2649.7463},{"date":"2021-10-25","close":2619.3396},{"date":"2021-10-26","close":2654.0901},{"date":"2021-10-27","close":2745.3108},{"date":"2021-10-28","close":2693.1848},{"date":"2021-10-29","close":2671.4653},{"date":"2021-11-01","close":2654.0901},{"date":"2021-11-02","close":2714.9038},{"date":"2021-11-03","close":2693.1848},{"date":"2021-11-04","close":2636.7146},{"date":"2021-11-05","close":2606.3079},{"date":"2021-11-08","close":2593.2761},{"date":"2021-11-09","close":2558.5251},{"date":"2021-11-10","close":2480.3362},{"date":"2021-11-11","close":2389.1152},{"date":"2021-11-12","close":2441.2417},{"date":"2021-11-15","close":2493.3679},{"date":"2021-11-16","close":2484.6799},{"date":"2021-11-17","close":2458.6169},{"date":"2021-11-18","close":2458.6169},{"date":"2021-11-19","close":2532.4619},{"date":"2021-11-22","close":2515.0872},{"date":"2021-11-23","close":2519.4309},{"date":"2021-11-24","close":2888.6575},{"date":"2021-11-25","close":2901.689},{"date":"2021-11-26","close":2940.7839},{"date":"2021-11-29","close":2797.4373},{"date":"2021-11-30","close":2571.5569},{"date":"2021-12-01","close":2588.9321},{"date":"2021-12-02","close":2614.9954},{"date":"2021-12-03","close":2680.1531},{"date":"2021-12-06","close":2901.689},{"date":"2021-12-07","close":2906.033},{"date":"2021-12-08","close":2806.1248},{"date":"2021-12-09","close":2814.8123},{"date":"2021-12-10","close":2801.7808},{"date":"2021-12-13","close":2784.4055},{"date":"2021-12-14","close":2810.4683},{"date":"2021-12-15","close":2762.6863},{"date":"2021-12-16","close":2840.8757},{"date":"2021-12-17","close":2827.844},{"date":"2021-12-20","close":2706.2163},{"date":"2021-12-21","close":2714.9038},{"date":"2021-12-22","close":2710.5601},{"date":"2021-12-23","close":2723.5916},{"date":"2021-12-24","close":2714.9038},{"date":"2021-12-27","close":2706.2163},{"date":"2021-12-28","close":2762.6863},{"date":"2021-12-29","close":2837.7112},{"date":"2021-12-30","close":2833.2981},{"date":"2022-01-03","close":3175.0},{"date":"2022-01-04","close":2873.0173},{"date":"2022-01-05","close":2873.0173},{"date":"2022-01-06","close":2749.4463},{"date":"2022-01-07","close":2784.7522},{"date":"2022-01-10","close":2740.6201},{"date":"2022-01-11","close":2696.4878},{"date":"2022-01-12","close":2714.1409},{"date":"2022-01-13","close":2749.4463},{"date":"2022-01-14","close":2753.8599},{"date":"2022-01-17","close":2665.595},{"date":"2022-01-18","close":2665.595},{"date":"2022-01-19","close":2603.8098},{"date":"2022-01-20","close":2617.0493},{"date":"2022-01-21","close":2568.5037},{"date":"2022-01-24","close":2458.1729},{"date":"2022-01-25","close":2303.7095},{"date":"2022-01-26","close":2303.7095},{"date":"2022-01-27","close":2136.0068},{"date":"2022-01-28","close":2259.5774},{"date":"2022-02-03","close":2347.842},{"date":"2022-02-04","close":2405.2141},{"date":"2022-02-07","close":2414.0403},{"date":"2022-02-08","close":2414.0403},{"date":"2022-02-09","close":2414.0403},{"date":"2022-02-10","close":2422.8672},{"date":"2022-02-11","close":2400.8008},{"date":"2022-02-14","close":2299.2964},{"date":"2022-02-15","close":2246.3376},{"date":"2022-02-16","close":2303.7095},{"date":"2022-02-17","close":2339.0154},{"date":"2022-02-18","close":2352.2551},{"date":"2022-02-21","close":2352.2551},{"date":"2022-02-22","close":2352.2551},{"date":"2022-02-23","close":2352.2551},{"date":"2022-02-24","close":2255.1638},{"date":"2022-02-25","close":2316.9492},{"date":"2022-02-28","close":2316.9492},{"date":"2022-03-02","close":2369.9082},{"date":"2022-03-03","close":2409.6274},{"date":"2022-03-04","close":2409.6274},{"date":"2022-03-07","close":2352.2551},{"date":"2022-03-08","close":2325.7756},{"date":"2022-03-10","close":2325.7756},{"date":"2022-03-11","close":2383.1479},{"date":"2022-03-14","close":2387.561},{"date":"2022-03-15","close":2387.561},{"date":"2022-03-16","close":2431.6934},{"date":"2022-03-17","close":2453.7598},{"date":"2022-03-18","close":2511.1316},{"date":"2022-03-21","close":2511.1316},{"date":"2022-03-22","close":2533.198},{"date":"2022-03-23","close":2528.7847},{"date":"2022-03-24","close":2519.9583},{"date":"2022-03-25","close":2542.0244},{"date":"2022-03-28","close":2542.0244},{"date":"2022-03-29","close":2599.3965},{"date":"2022-03-30","close":2599.3965},{"date":"2022-03-31","close":2678.8345},{"date":"2022-04-01","close":2652.3552},{"date":"2022-04-04","close":2700.9009},{"date":"2022-04-05","close":2696.4878},{"date":"2022-04-06","close":2661.1816},{"date":"2022-04-07","close":2546.4377},{"date":"2022-04-08","close":2577.3301},{"date":"2022-04-11","close":2586.1567},{"date":"2022-04-12","close":2524.3713},{"date":"2022-04-13","close":2533.198},{"date":"2022-04-14","close":2511.1316},{"date":"2022-04-15","close":2484.6523},{"date":"2022-04-18","close":2489.0654},{"date":"2022-04-19","close":2506.7188},{"date":"2022-04-20","close":2568.5037},{"date":"2022-04-21","close":2559.6775},{"date":"2022-04-22","close":2493.479},{"date":"2022-04-25","close":2471.4124},{"date":"2022-04-26","close":2502.3052},{"date":"2022-04-27","close":2511.1316},{"date":"2022-04-28","close":2489.0654},{"date":"2022-04-29","close":2519.9583},{"date":"2022-05-02","close":2533.198},{"date":"2022-05-03","close":2559.6775},{"date":"2022-05-04","close":2568.5037},{"date":"2022-05-06","close":2524.3713},{"date":"2022-05-09","close":3240.0},{"date":"2022-05-10","close":2899.4963},{"date":"2022-05-11","close":2970.1084},{"date":"2022-05-12","close":2762.6863},{"date":"2022-05-13","close":2855.364},{"date":"2022-05-16","close":2811.2317},{"date":"2022-05-17","close":2824.4714},{"date":"2022-05-18","close":3234.9026},{"date":"2022-05-19","close":3212.8362},{"date":"2022-05-20","close":3159.8774},{"date":"2022-05-23","close":3089.2656},{"date":"2022-05-24","close":3001.001},{"date":"2022-05-25","close":3049.5464},{"date":"2022-05-26","close":3049.5464},{"date":"2022-05-27","close":3014.2407},{"date":"2022-05-30","close":3045.1331},{"date":"2022-05-31","close":3111.332},{"date":"2022-06-02","close":3142.2246},{"date":"2022-06-03","close":3151.051},{"date":"2022-06-07","close":3177.5305},{"date":"2022-06-08","close":3084.8528},{"date":"2022-06-09","close":3093.679},{"date":"2022-06-10","close":3045.1331},{"date":"2022-06-13","close":2811.2317},{"date":"2022-06-14","close":2775.9258},{"date":"2022-06-15","close":2647.9419},{"date":"2022-06-16","close":2639.1155},{"date":"2022-06-17","close":2665.595},{"date":"2022-06-20","close":2489.0654},{"date":"2022-06-21","close":2484.6523},{"date":"2022-06-22","close":2339.0154},{"date":"2022-06-23","close":2136.0068},{"date":"2022-06-24","close":2268.4036},{"date":"2022-06-27","close":2444.9331},{"date":"2022-06-28","close":2444.9331},{"date":"2022-06-29","close":2466.9993},{"date":"2022-06-30","close":2383.1479},{"date":"2022-07-01","close":2347.842},{"date":"2022-07-04","close":2228.6846},{"date":"2022-07-05","close":2303.7095},{"date":"2022-07-06","close":2286.0566},{"date":"2022-07-07","close":2334.6023},{"date":"2022-07-08","close":2365.4949},{"date":"2022-07-11","close":2334.6023},{"date":"2022-07-12","close":2241.9243},{"date":"2022-07-13","close":2215.4448},{"date":"2022-07-14","close":2237.511},{"date":"2022-07-15","close":2202.2051},{"date":"2022-07-18","close":2255.1638},{"date":"2022-07-19","close":2268.4036},{"date":"2022-07-20","close":2312.5359},{"date":"2022-07-21","close":2347.842},{"date":"2022-07-22","close":2334.6023},{"date":"2022-07-25","close":2299.2964},{"date":"2022-07-26","close":2339.0154},{"date":"2022-07-27","close":2383.1479},{"date":"2022-07-28","close":2387.561},{"date":"2022-07-29","close":2391.9744},{"date":"2022-08-01","close":2400.8008},{"date":"2022-08-02","close":2352.2551},{"date":"2022-08-03","close":2436.1067},{"date":"2022-08-04","close":2568.5037},{"date":"2022-08-05","close":2577.3301},{"date":"2022-08-08","close":2652.3552},{"date":"2022-08-09","close":2652.3552},{"date":"2022-08-10","close":2572.917},{"date":"2022-08-11","close":2594.9832},{"date":"2022-08-12","close":2625.8757},{"date":"2022-08-16","close":2599.3965},{"date":"2022-08-17","close":2542.0244},{"date":"2022-08-18","close":2555.2642},{"date":"2022-08-19","close":2519.9583},{"date":"2022-08-22","close":2440.52},{"date":"2022-08-23","close":2365.4949},{"date":"2022-08-24","close":2400.8008},{"date":"2022-08-25","close":2480.2393},{"date":"2022-08-26","close":2440.52},{"date":"2022-08-29","close":2361.0815},{"date":"2022-08-30","close":2400.8008},{"date":"2022-08-31","close":2427.28},{"date":"2022-09-01","close":2466.9993},{"date":"2022-09-02","close":2687.6611},{"date":"2022-09-05","close":2678.8345},{"date":"2022-09-06","close":2687.6611},{"date":"2022-09-07","close":2656.7688},{"date":"2022-09-08","close":2608.2229},{"date":"2022-09-13","close":2670.0083},{"date":"2022-09-14","close":2594.9832},{"date":"2022-09-15","close":2533.198},{"date":"2022-09-16","close":2414.0403},{"date":"2022-09-19","close":2339.0154},{"date":"2022-09-20","close":2418.4536},{"date":"2022-09-21","close":2374.3213},{"date":"2022-09-22","close":2374.3213},{"date":"2022-09-23","close":2303.7095},{"date":"2022-09-26","close":2105.1138},{"date":"2022-09-27","close":2087.4609},{"date":"2022-09-28","close":1999.1963},{"date":"2022-09-29","close":2021.2625},{"date":"2022-09-30","close":2016.8491},{"date":"2022-10-04","close":2083.0479},{"date":"2022-10-05","close":2109.5273},{"date":"2022-10-06","close":2136.0068},{"date":"2022-10-07","close":2109.5273},{"date":"2022-10-11","close":1950.6506},{"date":"2022-10-12","close":1919.7579},{"date":"2022-10-13","close":1796.1874},{"date":"2022-10-14","close":1884.452},{"date":"2022-10-17","close":1955.064},{"date":"2022-10-18","close":2008.0227},{"date":"2022-10-19","close":1994.7831},{"date":"2022-10-20","close":1937.411},{"date":"2022-10-21","close":1937.411},{"date":"2022-10-24","close":1946.2372},{"date":"2022-10-25","close":1963.8904},{"date":"2022-10-26","close":1955.064},{"date":"2022-10-27","close":1959.4769},{"date":"2022-10-28","close":1985.9567},{"date":"2022-10-31","close":1985.9567},{"date":"2022-11-01","close":2030.089},{"date":"2022-11-02","close":2025.6757},{"date":"2022-11-03","close":2016.8491},{"date":"2022-11-04","close":2047.7418},{"date":"2022-11-07","close":2060.9814},{"date":"2022-11-08","close":2074.2214},{"date":"2022-11-09","close":2074.2214},{"date":"2022-11-10","close":2069.8081},{"date":"2022-11-11","close":2122.7671},{"date":"2022-11-14","close":2224.2712},{"date":"2022-11-15","close":2250.7505},{"date":"2022-11-16","close":2268.4036},{"date":"2022-11-17","close":2294.8831},{"date":"2022-11-18","close":2250.7505},{"date":"2022-11-21","close":2246.3376},{"date":"2022-11-22","close":2206.6182},{"date":"2022-11-23","close":2215.4448},{"date":"2022-11-24","close":2268.4036},{"date":"2022-11-25","close":2246.3376},{"date":"2022-11-28","close":2188.9656},{"date":"2022-11-29","close":2202.2051},{"date":"2022-11-30","close":2263.9905},{"date":"2022-12-01","close":2259.5774},{"date":"2022-12-02","close":2237.511},{"date":"2022-12-05","close":2233.0979},{"date":"2022-12-06","close":2140.4199},{"date":"2022-12-07","close":2109.5273},{"date":"2022-12-08","close":2162.4858},{"date":"2022-12-09","close":2255.1638},{"date":"2022-12-12","close":2228.6846},{"date":"2022-12-13","close":2193.3787},{"date":"2022-12-14","close":2263.9905},{"date":"2022-12-15","close":2294.8831},{"date":"2022-12-16","close":2343.4287},{"date":"2022-12-19","close":2268.4036},{"date":"2022-12-20","close":2219.8582},{"date":"2022-12-21","close":2166.8992},{"date":"2022-12-22","close":2175.7258},{"date":"2022-12-23","close":2087.4609},{"date":"2022-12-26","close":2030.089},{"date":"2022-12-27","close":2021.2625},{"date":"2022-12-28","close":2075.4036},{"date":"2022-12-29","close":1949.0746},{"date":"2023-01-02","close":1885.91},{"date":"2023-01-03","close":1926.5157},{"date":"2023-01-04","close":1971.6331},{"date":"2023-01-05","close":1976.1449},{"date":"2023-01-06","close":1998.7039},{"date":"2023-01-09","close":2039.3094},{"date":"2023-01-10","close":2102.4739},{"date":"2023-01-11","close":2120.521},{"date":"2023-01-12","close":2120.521},{"date":"2023-01-13","close":2097.9622},{"date":"2023-01-16","close":2183.6853},{"date":"2023-01-17","close":2161.1267},{"date":"2023-01-18","close":2152.103},{"date":"2023-01-19","close":2156.615},{"date":"2023-01-20","close":2219.7793},{"date":"2023-01-25","close":2224.2913},{"date":"2023-01-26","close":2246.8499},{"date":"2023-01-27","close":2251.3616},{"date":"2023-01-30","close":2228.8027},{"date":"2023-01-31","close":2251.3616},{"date":"2023-02-01","close":2242.3379},{"date":"2023-02-02","close":2264.8967},{"date":"2023-02-03","close":2260.385},{"date":"2023-02-06","close":2233.3145},{"date":"2023-02-07","close":2260.385},{"date":"2023-02-08","close":2287.4553},{"date":"2023-02-09","close":2264.8967},{"date":"2023-02-10","close":2233.3145},{"date":"2023-02-13","close":2251.3616},{"date":"2023-02-14","close":2215.2673},{"date":"2023-02-15","close":2170.1501},{"date":"2023-02-16","close":2179.1736},{"date":"2023-02-17","close":2165.6384},{"date":"2023-02-20","close":2188.197},{"date":"2023-02-21","close":2192.709},{"date":"2023-02-22","close":2156.615},{"date":"2023-02-23","close":2161.1267},{"date":"2023-02-24","close":2129.5442},{"date":"2023-02-27","close":2102.4739},{"date":"2023-02-28","close":2102.4739},{"date":"2023-03-02","close":2120.521},{"date":"2023-03-03","close":2097.9622},{"date":"2023-03-06","close":2084.427},{"date":"2023-03-07","close":2088.9387},{"date":"2023-03-08","close":2052.8447},{"date":"2023-03-09","close":2039.3094},{"date":"2023-03-10","close":2048.3328},{"date":"2023-03-13","close":2052.8447},{"date":"2023-03-14","close":1931.0275},{"date":"2023-03-15","close":1899.4453},{"date":"2023-03-16","close":1935.5393},{"date":"2023-03-17","close":1994.192},{"date":"2023-03-20","close":1989.6801},{"date":"2023-03-21","close":1971.6331},{"date":"2023-03-22","close":1926.5157},{"date":"2023-03-23","close":1885.91},{"date":"2023-03-24","close":1962.6097},{"date":"2023-03-27","close":1980.6567},{"date":"2023-03-28","close":2021.2625},{"date":"2023-03-29","close":2034.7976},{"date":"2023-03-30","close":2034.7976},{"date":"2023-03-31","close":2052.8447},{"date":"2023-04-03","close":2039.3094},{"date":"2023-04-04","close":2043.8214},{"date":"2023-04-05","close":2048.3328},{"date":"2023-04-06","close":2057.3567},{"date":"2023-04-07","close":2084.427},{"date":"2023-04-10","close":2030.2859},{"date":"2023-04-11","close":2039.3094},{"date":"2023-04-12","close":2057.3567},{"date":"2023-04-13","close":2070.8918},{"date":"2023-04-14","close":2084.427},{"date":"2023-04-17","close":2075.4036},{"date":"2023-04-18","close":2061.8679},{"date":"2023-04-19","close":2057.3567},{"date":"2023-04-20","close":2039.3094},{"date":"2023-04-21","close":2012.2391},{"date":"2023-04-24","close":1994.192},{"date":"2023-04-25","close":1958.0979},{"date":"2023-04-26","close":1962.6097},{"date":"2023-04-27","close":1962.6097},{"date":"2023-04-28","close":1944.5627},{"date":"2023-05-02","close":1949.0746},{"date":"2023-05-03","close":1949.0746},{"date":"2023-05-04","close":1944.5627},{"date":"2023-05-08","close":1976.1449},{"date":"2023-05-09","close":1967.1216},{"date":"2023-05-10","close":2093.4504},{"date":"2023-05-11","close":2034.7976},{"date":"2023-05-12","close":1985.1687},{"date":"2023-05-15","close":1953.5863},{"date":"2023-05-16","close":1922.004},{"date":"2023-05-17","close":1935.5393},{"date":"2023-05-18","close":1944.5627},{"date":"2023-05-19","close":1940.0511},{"date":"2023-05-22","close":1953.5863},{"date":"2023-05-23","close":1949.0746},{"date":"2023-05-24","close":1940.0511},{"date":"2023-05-25","close":1935.5393},{"date":"2023-05-26","close":1922.004},{"date":"2023-05-30","close":1926.5157},{"date":"2023-05-31","close":1926.5157},{"date":"2023-06-01","close":1922.004},{"date":"2023-06-02","close":1940.0511},{"date":"2023-06-05","close":1931.0275},{"date":"2023-06-07","close":1940.0511},{"date":"2023-06-08","close":1935.5393},{"date":"2023-06-09","close":1926.5157},{"date":"2023-06-12","close":1903.957},{"date":"2023-06-13","close":1899.4453},{"date":"2023-06-14","close":1899.4453},{"date":"2023-06-15","close":1867.863},{"date":"2023-06-16","close":1863.3513},{"date":"2023-06-19","close":1845.3043},{"date":"2023-06-20","close":1863.3513},{"date":"2023-06-21","close":1854.3279},{"date":"2023-06-22","close":1849.8162},{"date":"2023-06-23","close":1840.7926},{"date":"2023-06-26","close":1840.7926},{"date":"2023-06-27","close":2391.2256},{"date":"2023-06-28","close":2535.6018},{"date":"2023-06-29","close":2499.5076},{"date":"2023-06-30","close":2526.5779},{"date":"2023-07-03","close":2562.6721},{"date":"2023-07-04","close":2449.8787},{"date":"2023-07-05","close":2364.1553},{"date":"2023-07-06","close":2242.3379},{"date":"2023-07-07","close":2296.4792},{"date":"2023-07-10","close":2242.3379},{"date":"2023-07-11","close":2332.573},{"date":"2023-07-12","close":2237.8264},{"date":"2023-07-13","close":2350.6199},{"date":"2023-07-14","close":2278.4321},{"date":"2023-07-17","close":2359.6436},{"date":"2023-07-18","close":2296.4792},{"date":"2023-07-19","close":2097.9622},{"date":"2023-07-20","close":2084.427},{"date":"2023-07-21","close":2043.8214},{"date":"2023-07-24","close":1958.0979},{"date":"2023-07-25","close":1922.004},{"date":"2023-07-26","close":1792.0657},{"date":"2023-07-27","close":1840.7926},{"date":"2023-07-28","close":1872.3748},{"date":"2023-07-31","close":1881.3983},{"date":"2023-08-01","close":1899.4453},{"date":"2023-08-02","close":1872.3748},{"date":"2023-08-03","close":1863.3513},{"date":"2023-08-04","close":1894.9335},{"date":"2023-08-07","close":1908.4689},{"date":"2023-08-08","close":1822.7457},{"date":"2023-08-09","close":1858.8396},{"date":"2023-08-10","close":1894.9335},{"date":"2023-08-11","close":1917.4923},{"date":"2023-08-14","close":1894.9335},{"date":"2023-08-16","close":1849.8162},{"date":"2023-08-17","close":1863.3513},{"date":"2023-08-18","close":1803.7963},{"date":"2023-08-21","close":1818.2338},{"date":"2023-08-22","close":1801.9916},{"date":"2023-08-23","close":1827.2573},{"date":"2023-08-24","close":1840.7926},{"date":"2023-08-25","close":1836.2809},{"date":"2023-08-28","close":1858.8396},{"date":"2023-08-29","close":1876.8866},{"date":"2023-08-30","close":1894.9335},{"date":"2023-08-31","close":1849.8162},{"date":"2023-09-01","close":1894.9335},{"date":"2023-09-04","close":1831.7692},{"date":"2023-09-05","close":1822.7457},{"date":"2023-09-06","close":1845.3043},{"date":"2023-09-07","close":1809.2103},{"date":"2023-09-08","close":1827.2573},{"date":"2023-09-11","close":1831.7692},{"date":"2023-09-12","close":1818.2338},{"date":"2023-09-13","close":1935.5393},{"date":"2023-09-14","close":1967.1216},{"date":"2023-09-15","close":1971.6331},{"date":"2023-09-18","close":1881.3983},{"date":"2023-09-19","close":2070.8918},{"date":"2023-09-20","close":1985.1687},{"date":"2023-09-21","close":1908.4689},{"date":"2023-09-22","close":1840.7926},{"date":"2023-09-25","close":1813.7222},{"date":"2023-09-26","close":1777.6282},{"date":"2023-09-27","close":1780.3352},{"date":"2023-10-04","close":1715.366},{"date":"2023-10-05","close":1666.6392},{"date":"2023-10-06","close":1708.1472},{"date":"2023-10-10","close":1660.3228},{"date":"2023-10-11","close":1680.1743},{"date":"2023-10-12","close":1685.5886},{"date":"2023-10-13","close":1672.9557},{"date":"2023-10-16","close":1655.8109},{"date":"2023-10-17","close":1685.5886},{"date":"2023-10-18","close":1678.3698},{"date":"2023-10-19","close":1632.3499},{"date":"2023-10-20","close":1584.5255},{"date":"2023-10-23","close":1533.9939},{"date":"2023-10-24","close":1556.5525},{"date":"2023-10-25","close":1577.3065},{"date":"2023-10-26","close":1514.1422},{"date":"2023-10-27","close":1520.4586},{"date":"2023-10-30","close":1516.8492},{"date":"2023-10-31","close":1478.0481},{"date":"2023-11-01","close":1502.4116},{"date":"2023-11-02","close":1561.0643},{"date":"2023-11-03","close":1579.1112},{"date":"2023-11-06","close":1595.3535},{"date":"2023-11-07","close":1560.162},{"date":"2023-11-08","close":1559.2598},{"date":"2023-11-09","close":1554.7478},{"date":"2023-11-10","close":1526.775},{"date":"2023-11-13","close":1520.4586},{"date":"2023-11-14","close":1552.0408},{"date":"2023-11-15","close":1598.0607},{"date":"2023-11-16","close":1620.6193},{"date":"2023-11-17","close":1611.5958},{"date":"2023-11-20","close":1605.2794},{"date":"2023-11-21","close":1603.4746},{"date":"2023-11-22","close":1611.5958},{"date":"2023-11-23","close":1624.2288},{"date":"2023-11-24","close":1625.1311},{"date":"2023-11-27","close":1613.4005},{"date":"2023-11-28","close":1608.8889},{"date":"2023-11-29","close":1592.6465},{"date":"2023-11-30","close":1591.7441},{"date":"2023-12-01","close":1598.963},{"date":"2023-12-04","close":1594.4512},{"date":"2023-12-05","close":1580.9159},{"date":"2023-12-06","close":1591.7441},{"date":"2023-12-07","close":1590.8418},{"date":"2023-12-08","close":1598.963},{"date":"2023-12-11","close":1627.8383},{"date":"2023-12-12","close":1654.9086},{"date":"2023-12-13","close":1654.0062},{"date":"2023-12-14","close":1672.0532},{"date":"2023-12-15","close":1675.6627},{"date":"2023-12-18","close":1694.6119},{"date":"2023-12-19","close":1687.3933},{"date":"2023-12-20","close":1705.4401},{"date":"2023-12-21","close":1674.7604},{"date":"2023-12-22","close":1688.2955},{"date":"2023-12-26","close":1688.2955},{"date":"2023-12-27","close":1732.7976},{"date":"2023-12-28","close":1727.2349},{"date":"2024-01-02","close":1719.8177},{"date":"2024-01-03","close":1722.5992},{"date":"2024-01-04","close":1670.6803},{"date":"2024-01-05","close":1684.587},{"date":"2024-01-08","close":1705.9109},{"date":"2024-01-09","close":1710.5466},{"date":"2024-01-10","close":1715.1823},{"date":"2024-01-11","close":1839.4171},{"date":"2024-01-12","close":1819.0203},{"date":"2024-01-15","close":1979.4131},{"date":"2024-01-16","close":1993.3197},{"date":"2024-01-17","close":2095.3037},{"date":"2024-01-18","close":2095.3037},{"date":"2024-01-19","close":2021.1337},{"date":"2024-01-22","close":2076.761},{"date":"2024-01-23","close":1997.9554},{"date":"2024-01-24","close":2007.2267},{"date":"2024-01-25","close":1914.5142},{"date":"2024-01-26","close":1993.3197},{"date":"2024-01-29","close":1946.9636},{"date":"2024-01-30","close":1937.6924},{"date":"2024-01-31","close":1900.6074},{"date":"2024-02-01","close":1882.0647},{"date":"2024-02-02","close":1886.7004},{"date":"2024-02-05","close":1877.4292},{"date":"2024-02-06","close":1844.0527},{"date":"2024-02-07","close":1826.4373},{"date":"2024-02-08","close":1836.6356},{"date":"2024-02-13","close":1900.6074},{"date":"2024-02-14","close":1900.6074},{"date":"2024-02-15","close":1923.7854},{"date":"2024-02-16","close":1933.0568},{"date":"2024-02-19","close":1965.5061},{"date":"2024-02-20","close":1993.3197},{"date":"2024-02-21","close":1923.7854},{"date":"2024-02-22","close":1937.6924},{"date":"2024-02-23","close":1946.9636},{"date":"2024-02-26","close":1928.421},{"date":"2024-02-27","close":1858.8867},{"date":"2024-02-28","close":1848.6882},{"date":"2024-02-29","close":1821.8016},{"date":"2024-03-04","close":1806.0405},{"date":"2024-03-05","close":1762.4656},{"date":"2024-03-06","close":1763.3927},{"date":"2024-03-07","close":1743.9231},{"date":"2024-03-08","close":1748.5587},{"date":"2024-03-11","close":1763.3927},{"date":"2024-03-12","close":1764.3199},{"date":"2024-03-13","close":1761.5385},{"date":"2024-03-14","close":1755.0486},{"date":"2024-03-15","close":1730.0162},{"date":"2024-03-18","close":1722.5992},{"date":"2024-03-19","close":1706.8381},{"date":"2024-03-20","close":1701.2753},{"date":"2024-03-21","close":1909.8785},{"date":"2024-03-22","close":1988.6843},{"date":"2024-03-25","close":1960.8705},{"date":"2024-03-26","close":1933.0568},{"date":"2024-03-27","close":1900.6074},{"date":"2024-03-28","close":1900.6074},{"date":"2024-03-29","close":1858.8867},{"date":"2024-04-01","close":1909.8785},{"date":"2024-04-02","close":1849.6154},{"date":"2024-04-03","close":1786.5709},{"date":"2024-04-04","close":1781.9353},{"date":"2024-04-05","close":1764.3199},{"date":"2024-04-08","close":1767.1012},{"date":"2024-04-09","close":1831.0729},{"date":"2024-04-11","close":1801.4049},{"date":"2024-04-12","close":1772.6639},{"date":"2024-04-15","close":1788.425},{"date":"2024-04-16","close":1761.5385},{"date":"2024-04-17","close":1752.2672},{"date":"2024-04-18","close":1778.2268},{"date":"2024-04-19","close":1752.2672},{"date":"2024-04-22","close":1742.0688},{"date":"2024-04-23","close":1739.2875},{"date":"2024-04-24","close":1745.7773},{"date":"2024-04-25","close":1742.996},{"date":"2024-04-26","close":1742.996},{"date":"2024-04-29","close":1765.2469},{"date":"2024-04-30","close":1778.2268},{"date":"2024-05-02","close":1804.1863},{"date":"2024-05-03","close":1797.6964},{"date":"2024-05-07","close":1789.3523},{"date":"2024-05-08","close":1794.915},{"date":"2024-05-09","close":1794.915},{"date":"2024-05-10","close":1783.7896},{"date":"2024-05-13","close":1755.9757},{"date":"2024-05-14","close":1775.4454},{"date":"2024-05-16","close":1788.425},{"date":"2024-05-17","close":1786.5709},{"date":"2024-05-20","close":1792.1335},{"date":"2024-05-21","close":1781.9353},{"date":"2024-05-22","close":1788.425},{"date":"2024-05-23","close":1789.3523},{"date":"2024-05-24","close":1781.0081},{"date":"2024-05-27","close":1809.749},{"date":"2024-05-28","close":1825.5101},{"date":"2024-05-29","close":1806.9677},{"date":"2024-05-30","close":1807.8948},{"date":"2024-05-31","close":1826.4373},{"date":"2024-06-03","close":1835.7086},{"date":"2024-06-04","close":1826.4373},{"date":"2024-06-05","close":1806.9677},{"date":"2024-06-07","close":1807.8948},{"date":"2024-06-10","close":1799.5505},{"date":"2024-06-11","close":1794.915},{"date":"2024-06-12","close":1788.425},{"date":"2024-06-13","close":1778.2268},{"date":"2024-06-14","close":1759.6842},{"date":"2024-06-17","close":1755.9757},{"date":"2024-06-18","close":1741.1417},{"date":"2024-06-19","close":1727.2349},{"date":"2024-06-20","close":1725.3806},{"date":"2024-06-21","close":1714.2551},{"date":"2024-06-24","close":1674.3888},{"date":"2024-06-25","close":1673.4615},{"date":"2024-06-26","close":1668.8259},{"date":"2024-06-27","close":1659.5546},{"date":"2024-06-28","close":1667.8988},{"date":"2024-07-01","close":1666.9718},{"date":"2024-07-02","close":1654.9191},{"date":"2024-07-03","close":1635.4495},{"date":"2024-07-04","close":1633.5951},{"date":"2024-07-05","close":1634.5222},{"date":"2024-07-08","close":1638.2308},{"date":"2024-07-09","close":1632.6681},{"date":"2024-07-10","close":1636.3766},{"date":"2024-07-11","close":1640.0851},{"date":"2024-07-12","close":1656.7733},{"date":"2024-07-15","close":1657.7004},{"date":"2024-07-16","close":1694.7854},{"date":"2024-07-17","close":1672.5344},{"date":"2024-07-18","close":1673.4615},{"date":"2024-07-19","close":1665.1174},{"date":"2024-07-22","close":1648.4291},{"date":"2024-07-23","close":1640.0851},{"date":"2024-07-24","close":1613.1985},{"date":"2024-07-25","close":1576.1134},{"date":"2024-07-26","close":1585.3846},{"date":"2024-07-29","close":1584.4575},{"date":"2024-07-30","close":1556.6438},{"date":"2024-07-31","close":1548.2996},{"date":"2024-08-01","close":1593.7288},{"date":"2024-08-02","close":1557.5709},{"date":"2024-08-05","close":1357.3118},{"date":"2024-08-06","close":1398.1053},{"date":"2024-08-07","close":1437.0446},{"date":"2024-08-08","close":1409.2308},{"date":"2024-08-09","close":1414.7935},{"date":"2024-08-12","close":1423.1377},{"date":"2024-08-13","close":1414.7935},{"date":"2024-08-14","close":1430.5547},{"date":"2024-08-16","close":1455.5872},{"date":"2024-08-19","close":1443.5344},{"date":"2024-08-20","close":1453.7328},{"date":"2024-08-21","close":1439.8259},{"date":"2024-08-22","close":1451.8787},{"date":"2024-08-23","close":1446.3158},{"date":"2024-08-26","close":1436.1174},{"date":"2024-08-27","close":1437.0446},{"date":"2024-08-28","close":1413.8665},{"date":"2024-08-29","close":1399.9595},{"date":"2024-08-30","close":1406.4495},{"date":"2024-09-02","close":1400.8866},{"date":"2024-09-03","close":1405.5223},{"date":"2024-09-04","close":1381.417},{"date":"2024-09-05","close":1355.4575},{"date":"2024-09-06","close":1323.0082},{"date":"2024-09-09","close":1306.3198},{"date":"2024-09-10","close":1297.9757},{"date":"2024-09-11","close":1248.8381},{"date":"2024-09-12","close":1272.9434},{"date":"2024-09-13","close":1268.3076},{"date":"2024-09-19","close":1288.7045},{"date":"2024-09-20","close":1305.3928},{"date":"2024-09-23","close":1308.1742},{"date":"2024-09-24","close":1310.0283},{"date":"2024-09-25","close":1311.8827},{"date":"2024-09-26","close":1319.2997},{"date":"2024-09-27","close":1322.0809},{"date":"2024-09-30","close":1300.7571},{"date":"2024-10-02","close":1285.9231},{"date":"2024-10-04","close":1279.4332},{"date":"2024-10-07","close":1291.4858},{"date":"2024-10-08","close":1290.5587},{"date":"2024-10-10","close":1301.6842},{"date":"2024-10-11","close":1332.2793},{"date":"2024-10-14","close":1349.8948},{"date":"2024-10-15","close":1354.5303},{"date":"2024-10-16","close":1360.0931},{"date":"2024-10-17","close":1377.7085},{"date":"2024-10-18","close":1348.0405},{"date":"2024-10-21","close":1330.4252},{"date":"2024-10-22","close":1297.9757},{"date":"2024-10-23","close":1344.332},{"date":"2024-10-24","close":1325.7894},{"date":"2024-10-25","close":1326.7167},{"date":"2024-10-28","close":1323.9353},{"date":"2024-10-29","close":1323.9353},{"date":"2024-10-30","close":1308.1742},{"date":"2024-10-31","close":1310.0283},{"date":"2024-11-01","close":1308.1742},{"date":"2024-11-04","close":1313.7368},{"date":"2024-11-05","close":1301.6842},{"date":"2024-11-06","close":1307.2469},{"date":"2024-11-07","close":1341.5507},{"date":"2024-11-08","close":1356.3846},{"date":"2024-11-11","close":1327.6438},{"date":"2024-11-12","close":1258.1094},{"date":"2024-11-13","close":1246.0566},{"date":"2024-11-14","close":1221.0243},{"date":"2024-11-15","close":1226.587},{"date":"2024-11-18","close":1213.6073},{"date":"2024-11-19","close":1229.3685},{"date":"2024-11-20","close":1260.8906},{"date":"2024-11-21","close":1259.0365},{"date":"2024-11-22","close":1251.6195},{"date":"2024-11-25","close":1275.7247},{"date":"2024-11-26","close":1299.83},{"date":"2024-11-27","close":1273.8705},{"date":"2024-11-28","close":1276.6519},{"date":"2024-11-29","close":1270.162},{"date":"2024-12-02","close":1218.2429},{"date":"2024-12-03","close":1232.1498},{"date":"2024-12-04","close":1215.4615},{"date":"2024-12-05","close":1201.5547},{"date":"2024-12-06","close":1146.8544},{"date":"2024-12-09","close":1106.0607},{"date":"2024-12-10","close":1158.9069},{"date":"2024-12-11","close":1195.0648},{"date":"2024-12-12","close":1189.502},{"date":"2024-12-13","close":1218.2429},{"date":"2024-12-16","close":1212.6802},{"date":"2024-12-17","close":1219.17},{"date":"2024-12-18","close":1221.9514},{"date":"2024-12-19","close":1211.7531},{"date":"2024-12-20","close":1198.7733},{"date":"2024-12-23","close":1231.2227},{"date":"2024-12-24","close":1231.2227},{"date":"2024-12-26","close":1220.0972},{"date":"2024-12-27","close":1235.5171},{"date":"2024-12-30","close":1250.9369},{"date":"2025-01-02","close":1251.9006},{"date":"2025-01-03","close":1253.8281},{"date":"2025-01-06","close":1265.3931},{"date":"2025-01-07","close":1261.5381},{"date":"2025-01-08","close":1259.6106},{"date":"2025-01-09","close":1257.6831},{"date":"2025-01-10","close":1255.7556},{"date":"2025-01-13","close":1233.5896},{"date":"2025-01-14","close":1263.4656},{"date":"2025-01-15","close":1275.0304},{"date":"2025-01-16","close":1274.0667},{"date":"2025-01-17","close":1262.5018},{"date":"2025-01-20","close":1241.2994},{"date":"2025-01-21","close":1236.4808},{"date":"2025-01-22","close":1246.1182},{"date":"2025-01-23","close":1256.7194},{"date":"2025-01-24","close":1343.4562},{"date":"2025-01-31","close":1305.8702},{"date":"2025-02-03","close":1249.9731},{"date":"2025-02-04","close":1269.248},{"date":"2025-02-05","close":1252.8644},{"date":"2025-02-06","close":1267.3206},{"date":"2025-02-07","close":1267.3206},{"date":"2025-02-10","close":1267.3206},{"date":"2025-02-11","close":1259.6106},{"date":"2025-02-12","close":1244.1907},{"date":"2025-02-13","close":1240.3357},{"date":"2025-02-14","close":1238.4082},{"date":"2025-02-17","close":1243.2269},{"date":"2025-02-18","close":1255.7556},{"date":"2025-02-19","close":1250.9369},{"date":"2025-02-20","close":1248.0457},{"date":"2025-02-21","close":1255.7556},{"date":"2025-02-24","close":1251.9006},{"date":"2025-02-25","close":1251.9006},{"date":"2025-02-26","close":1251.9006},{"date":"2025-02-27","close":1254.7919},{"date":"2025-02-28","close":1230.6984},{"date":"2025-03-04","close":1214.3147},{"date":"2025-03-05","close":1232.6259},{"date":"2025-03-06","close":1218.1697},{"date":"2025-03-07","close":1218.1697},{"date":"2025-03-10","close":1235.5171},{"date":"2025-03-11","close":1260.5743},{"date":"2025-03-12","close":1226.8434},{"date":"2025-03-13","close":1246.1182},{"date":"2025-03-14","close":1262.5018},{"date":"2025-03-17","close":1248.0457},{"date":"2025-03-18","close":1237.4446},{"date":"2025-03-19","close":1242.2632},{"date":"2025-03-20","close":1236.4808},{"date":"2025-03-21","close":1233.5896},{"date":"2025-03-24","close":1229.7346},{"date":"2025-03-25","close":1224.9159},{"date":"2025-03-26","close":1222.0247},{"date":"2025-03-27","close":1220.0972},{"date":"2025-03-28","close":1209.496},{"date":"2025-03-31","close":1208.5322},{"date":"2025-04-01","close":1227.8071},{"date":"2025-04-02","close":1205.641},{"date":"2025-04-03","close":1206.6047},{"date":"2025-04-04","close":1207.5685},{"date":"2025-04-07","close":1161.309},{"date":"2025-04-08","close":1142.9978},{"date":"2025-04-09","close":1133.3604},{"date":"2025-04-10","close":1167.0913},{"date":"2025-04-11","close":1150.7078},{"date":"2025-04-14","close":1176.7288},{"date":"2025-04-15","close":1201.7861},{"date":"2025-04-16","close":1213.351},{"date":"2025-04-17","close":1218.1697},{"date":"2025-04-18","close":1222.9884},{"date":"2025-04-21","close":1236.4808},{"date":"2025-04-22","close":1243.2269},{"date":"2025-04-23","close":1272.1393},{"date":"2025-04-24","close":1259.6106},{"date":"2025-04-25","close":1262.5018},{"date":"2025-04-28","close":1272.1393},{"date":"2025-04-29","close":1258.6469},{"date":"2025-04-30","close":1250.9369},{"date":"2025-05-02","close":1287.5591},{"date":"2025-05-07","close":1276.9579},{"date":"2025-05-08","close":1279.8491},{"date":"2025-05-09","close":1268.2843},{"date":"2025-05-12","close":1258.6469},{"date":"2025-05-13","close":1257.6831},{"date":"2025-05-14","close":1251.9006},{"date":"2025-05-15","close":1250.9369},{"date":"2025-05-16","close":1223.9521},{"date":"2025-05-19","close":1262.5018},{"date":"2025-05-20","close":1250.9369},{"date":"2025-05-21","close":1249.9731},{"date":"2025-05-22","close":1238.4082},{"date":"2025-05-23","close":1233.5896},{"date":"2025-05-26","close":1219.1334},{"date":"2025-05-27","close":1218.1697},{"date":"2025-05-28","close":1226.8434},{"date":"2025-05-29","close":1227.8071},{"date":"2025-05-30","close":1281.7766},{"date":"2025-06-02","close":1265.3931},{"date":"2025-06-04","close":1284.6678},{"date":"2025-06-05","close":1276.9579},{"date":"2025-06-09","close":1281.7766},{"date":"2025-06-10","close":1275.0304},{"date":"2025-06-11","close":1271.1755},{"date":"2025-06-12","close":1278.8854},{"date":"2025-06-13","close":1275.9941},{"date":"2025-06-16","close":1265.3931},{"date":"2025-06-17","close":1263.4656},{"date":"2025-06-18","close":1252.8644},{"date":"2025-06-19","close":1256.7194},{"date":"2025-06-20","close":1276.9579},{"date":"2025-06-23","close":1271.1755},{"date":"2025-06-24","close":1270.2118},{"date":"2025-06-25","close":1259.6106},{"date":"2025-06-26","close":1259.6106},{"date":"2025-06-27","close":1259.6106},{"date":"2025-06-30","close":1245.1544},{"date":"2025-07-01","close":1250.9369},{"date":"2025-07-02","close":1252.8644},{"date":"2025-07-03","close":1258.6469},{"date":"2025-07-04","close":1252.8644},{"date":"2025-07-07","close":1255.7556},{"date":"2025-07-08","close":1255.7556},{"date":"2025-07-09","close":1253.8281},{"date":"2025-07-10","close":1254.7919},{"date":"2025-07-11","close":1253.8281},{"date":"2025-07-14","close":1252.8644},{"date":"2025-07-15","close":1255.7556},{"date":"2025-07-16","close":1253.8281},{"date":"2025-07-17","close":1253.8281},{"date":"2025-07-18","close":1257.6831},{"date":"2025-07-21","close":1251.9006},{"date":"2025-07-22","close":1251.9006},{"date":"2025-07-23","close":1259.6106},{"date":"2025-07-24","close":1257.6831},{"date":"2025-07-25","close":1252.8644},{"date":"2025-07-28","close":1265.3931},{"date":"2025-07-29","close":1277.9216},{"date":"2025-07-30","close":1267.3206},{"date":"2025-07-31","close":1256.7194},{"date":"2025-08-01","close":1251.9006},{"date":"2025-08-04","close":1253.8281},{"date":"2025-08-05","close":1253.8281},{"date":"2025-08-06","close":1251.9006},{"date":"2025-08-07","close":1261.5381},{"date":"2025-08-08","close":1255.7556},{"date":"2025-08-11","close":1253.8281},{"date":"2025-08-12","close":1257.6831},{"date":"2025-08-13","close":1262.5018},{"date":"2025-08-14","close":1273.103},{"date":"2025-08-18","close":1256.7194},{"date":"2025-08-19","close":1296.2328},{"date":"2025-08-20","close":1255.7556},{"date":"2025-08-21","close":1249.0094},{"date":"2025-08-22","close":1256.7194},{"date":"2025-08-25","close":1248.0457},{"date":"2025-08-26","close":1266.3568},{"date":"2025-08-27","close":1260.5743},{"date":"2025-08-28","close":1260.5743},{"date":"2025-08-29","close":1265.3931},{"date":"2025-09-01","close":1252.8644},{"date":"2025-09-02","close":1407.0631},{"date":"2025-09-03","close":1373.3322},{"date":"2025-09-04","close":1338.6375},{"date":"2025-09-05","close":1336.71},{"date":"2025-09-08","close":1345.3837},{"date":"2025-09-09","close":1336.71},{"date":"2025-09-10","close":1352.1298},{"date":"2025-09-11","close":1353.0935},{"date":"2025-09-12","close":1354.0573},{"date":"2025-09-15","close":1388.752},{"date":"2025-09-16","close":1354.0573},{"date":"2025-09-17","close":1360.8035},{"date":"2025-09-18","close":1359.8397},{"date":"2025-09-19","close":1399.0},{"date":"2025-09-22","close":1348.2748},{"date":"2025-09-23","close":1353.0935},{"date":"2025-09-24","close":1332.855},{"date":"2025-09-25","close":1310.6888},{"date":"2025-09-26","close":1283.7041},{"date":"2025-09-29","close":1297.1965},{"date":"2025-09-30","close":1339.6012},{"date":"2025-10-01","close":1371.4047},{"date":"2025-10-02","close":1397.4257},{"date":"2025-10-10","close":1381.0421},{"date":"2025-10-13","close":1386.8245},{"date":"2025-10-14","close":1368.5134},{"date":"2025-10-15","close":1384.897},{"date":"2025-10-16","close":1373.3322},{"date":"2025-10-17","close":1357.9122},{"date":"2025-10-20","close":1349.2385},{"date":"2025-10-21","close":1329.9637},{"date":"2025-10-22","close":1349.2385},{"date":"2025-10-23","close":1329.9637},{"date":"2025-10-24","close":1337.6737},{"date":"2025-10-27","close":1346.3473},{"date":"2025-10-28","close":1339.6012},{"date":"2025-10-29","close":1378.1509},{"date":"2025-10-30","close":1345.3837},{"date":"2025-10-31","close":1344.4199},{"date":"2025-11-03","close":1438.8666},{"date":"2025-11-04","close":1407.0631},{"date":"2025-11-05","close":1383.9332},{"date":"2025-11-06","close":1436.9391},{"date":"2025-11-07","close":1387.7882},{"date":"2025-11-10","close":1395.4982},{"date":"2025-11-11","close":1386.8245},{"date":"2025-11-12","close":1400.3169},{"date":"2025-11-13","close":1401.2806},{"date":"2025-11-14","close":1408.9906},{"date":"2025-11-17","close":1401.2806},{"date":"2025-11-18","close":1368.5134},{"date":"2025-11-19","close":1349.2385},{"date":"2025-11-20","close":1370.4409},{"date":"2025-11-21","close":1346.3473},{"date":"2025-11-24","close":1325.145},{"date":"2025-11-25","close":1339.6012},{"date":"2025-11-26","close":1359.8397},{"date":"2025-11-27","close":1359.8397},{"date":"2025-11-28","close":1359.8397},{"date":"2025-12-01","close":1368.5134},{"date":"2025-12-02","close":1365.6222},{"date":"2025-12-03","close":1378.1509},{"date":"2025-12-04","close":1382.0057},{"date":"2025-12-05","close":1385.8607},{"date":"2025-12-08","close":1349.2385},{"date":"2025-12-09","close":1348.2748},{"date":"2025-12-10","close":1339.6012},{"date":"2025-12-11","close":1333.8187},{"date":"2025-12-12","close":1339.6012},{"date":"2025-12-15","close":1340.5649},{"date":"2025-12-16","close":1341.5287},{"date":"2025-12-17","close":1343.4562},{"date":"2025-12-18","close":1308.7615},{"date":"2025-12-19","close":1316.4713},{"date":"2025-12-22","close":1344.4199},{"date":"2025-12-23","close":1328.0363},{"date":"2025-12-24","close":1327.0725},{"date":"2025-12-26","close":1329.0},{"date":"2025-12-29","close":1371.0},{"date":"2025-12-30","close":1355.0},{"date":"2026-01-02","close":1347.0},{"date":"2026-01-05","close":1354.0},{"date":"2026-01-06","close":1345.0},{"date":"2026-01-07","close":1321.0},{"date":"2026-01-08","close":1285.0},{"date":"2026-01-09","close":1281.0},{"date":"2026-01-12","close":1278.0},{"date":"2026-01-13","close":1249.0},{"date":"2026-01-14","close":1258.0},{"date":"2026-01-15","close":1288.0},{"date":"2026-01-16","close":1278.0},{"date":"2026-01-19","close":1278.0},{"date":"2026-01-20","close":1293.0},{"date":"2026-01-21","close":1310.0},{"date":"2026-01-22","close":1299.0},{"date":"2026-01-23","close":1305.0},{"date":"2026-01-26","close":1330.0},{"date":"2026-01-27","close":1350.0},{"date":"2026-01-28","close":1346.0},{"date":"2026-01-29","close":1338.0},{"date":"2026-01-30","close":1326.0},{"date":"2026-02-02","close":1307.0},{"date":"2026-02-03","close":1297.0},{"date":"2026-02-04","close":1314.0},{"date":"2026-02-05","close":1303.0},{"date":"2026-02-06","close":1295.0},{"date":"2026-02-09","close":1300.0},{"date":"2026-02-10","close":1300.0},{"date":"2026-02-11","close":1314.0},{"date":"2026-02-12","close":1346.0},{"date":"2026-02-13","close":1340.0},{"date":"2026-02-19","close":1345.0},{"date":"2026-02-20","close":1355.0},{"date":"2026-02-23","close":1362.0},{"date":"2026-02-24","close":1359.0},{"date":"2026-02-25","close":1350.0},{"date":"2026-02-26","close":1350.0},{"date":"2026-02-27","close":1336.0},{"date":"2026-03-03","close":1306.0},{"date":"2026-03-04","close":1209.0},{"date":"2026-03-05","close":1256.0},{"date":"2026-03-06","close":1282.0},{"date":"2026-03-09","close":1240.0},{"date":"2026-03-10","close":1263.0},{"date":"2026-03-11","close":1370.0},{"date":"2026-03-12","close":1438.0},{"date":"2026-03-13","close":1419.0},{"date":"2026-03-16","close":1424.0},{"date":"2026-03-17","close":1424.0},{"date":"2026-03-18","close":1429.0},{"date":"2026-03-19","close":1405.0},{"date":"2026-03-20","close":1445.0},{"date":"2026-03-23","close":1420.0},{"date":"2026-03-24","close":1846.0},{"date":"2026-03-25","close":1960.0},{"date":"2026-03-26","close":1915.0},{"date":"2026-03-27","close":2085.0},{"date":"2026-03-30","close":1980.0},{"date":"2026-03-31","close":1846.0},{"date":"2026-04-01","close":2180.0},{"date":"2026-04-02","close":2015.0},{"date":"2026-04-03","close":2150.0},{"date":"2026-04-06","close":2100.0},{"date":"2026-04-07","close":2060.0},{"date":"2026-04-08","close":2675.0},{"date":"2026-04-09","close":2660.0},{"date":"2026-04-10","close":2910.0},{"date":"2026-04-13","close":3075.0},{"date":"2026-04-14","close":2915.0},{"date":"2026-04-15","close":2775.0},{"date":"2026-04-16","close":2460.0},{"date":"2026-04-17","close":2445.0},{"date":"2026-04-20","close":2435.0},{"date":"2026-04-21","close":2335.0},{"date":"2026-04-22","close":2155.0},{"date":"2026-04-23","close":2160.0},{"date":"2026-04-24","close":2160.0},{"date":"2026-04-27","close":2275.0},{"date":"2026-04-28","close":2225.0},{"date":"2026-04-29","close":2135.0},{"date":"2026-04-30","close":2080.0},{"date":"2026-05-04","close":2105.0},{"date":"2026-05-06","close":2080.0},{"date":"2026-05-07","close":2120.0},{"date":"2026-05-08","close":2100.0},{"date":"2026-05-11","close":2165.0},{"date":"2026-05-12","close":2045.0},{"date":"2026-05-13","close":2000.0},{"date":"2026-05-14","close":1969.0},{"date":"2026-05-15","close":1883.0},{"date":"2026-05-18","close":1839.0},{"date":"2026-05-19","close":1776.0},{"date":"2026-05-20","close":1757.0},{"date":"2026-05-21","close":1741.0},{"date":"2026-05-22","close":1847.0},{"date":"2026-05-26","close":1795.0},{"date":"2026-05-27","close":1794.0},{"date":"2026-05-28","close":1670.0},{"date":"2026-05-29","close":1626.0},{"date":"2026-06-01","close":1524.0},{"date":"2026-06-02","close":1457.0},{"date":"2026-06-04","close":1456.0},{"date":"2026-06-05","close":1398.0},{"date":"2026-06-08","close":1318.0},{"date":"2026-06-09","close":1379.0},{"date":"2026-06-10","close":1336.0},{"date":"2026-06-11","close":1330.0},{"date":"2026-06-12","close":1380.0},{"date":"2026-06-15","close":1420.0},{"date":"2026-06-16","close":1422.0},{"date":"2026-06-17","close":1411.0},{"date":"2026-06-18","close":1342.0},{"date":"2026-06-19","close":1267.0},{"date":"2026-06-22","close":1225.0},{"date":"2026-06-23","close":1135.0},{"date":"2026-06-24","close":1154.0},{"date":"2026-06-25","close":1122.0},{"date":"2026-06-26","close":1078.0},{"date":"2026-06-29","close":1130.0},{"date":"2026-06-30","close":1154.0},{"date":"2026-07-01","close":1144.0},{"date":"2026-07-02","close":1112.0},{"date":"2026-07-03","close":1129.0},{"date":"2026-07-06","close":1102.0},{"date":"2026-07-07","close":1075.0},{"date":"2026-07-08","close":1066.0},{"date":"2026-07-09","close":1062.0},{"date":"2026-07-10","close":1118.0},{"date":"2026-07-13","close":1050.0},{"date":"2026-07-14","close":1029.0},{"date":"2026-07-15","close":1076.0},{"date":"2026-07-16","close":1077.0},{"date":"2026-07-20","close":1058.0},{"date":"2026-07-21","close":1059.0},{"date":"2026-07-22","close":1078.0},{"date":"2026-07-23","close":1146.0},{"date":"2026-07-24","close":1207.0},{"date":"2026-07-27","close":1200.0},{"date":"2026-07-28","close":1116.0},{"date":"2026-07-29","close":1083.0},{"date":"2026-07-30","close":1072.0},{"date":"2026-07-31","close":1173.0},{"date":"2026-08-03","close":1237.0},{"date":"2026-08-04","close":1271.0},{"date":"2026-08-05","close":1292.0},{"date":"2026-08-06","close":1284.0},{"date":"2026-08-07","close":1288.0},{"date":"2026-08-10","close":1310.0},{"date":"2026-08-11","close":1339.0},{"date":"2026-08-12","close":1344.0},{"date":"2026-08-13","close":1354.0},{"date":"2026-08-14","close":1340.0},{"date":"2026-08-18","close":1271.0},{"date":"2026-08-19","close":1207.0},{"date":"2026-08-20","close":1240.0},{"date":"2026-08-21","close":1195.0},{"date":"2026-08-24","close":1185.0},{"date":"2026-08-25","close":1188.0},{"date":"2026-08-26","close":1196.0},{"date":"2026-08-27","close":1208.0},{"date":"2026-08-28","close":1223.0},{"date":"2026-08-31","close":1199.0},{"date":"2026-09-01","close":1195.0},{"date":"2026-09-02","close":1183.0},{"date":"2026-09-03","close":1185.0},{"date":"2026-09-04","close":1190.0},{"date":"2026-09-07","close":1181.0},{"date":"2026-09-08","close":1175.0},{"date":"2026-09-09","close":1228.0},{"date":"2026-09-10","close":1243.0},{"date":"2026-09-11","close":1243.0},{"date":"2026-09-14","close":1255.0},{"date":"2026-09-15","close":1280.0},{"date":"2026-09-16","close":1251.0},{"date":"2026-09-17","close":1266.0},{"date":"2026-09-18","close":1315.0},{"date":"2026-09-21","close":1296.0},{"date":"2026-09-22","close":1265.0},{"date":"2026-09-23","close":1231.0},{"date":"2026-09-28","close":1260.0},{"date":"2026-09-29","close":1285.0},{"date":"2026-09-30","close":1290.0},{"date":"2026-10-01","close":1283.0},{"date":"2026-10-02","close":1518.0},{"date":"2026-10-06","close":1520.0},{"date":"2026-10-07","close":1479.0},{"date":"2026-10-08","close":1451.0},{"date":"2026-10-12","close":1370.0},{"date":"2026-10-13","close":1346.0},{"date":"2026-10-14","close":1417.0},{"date":"2026-10-15","close":1308.0},{"date":"2026-10-16","close":1367.0},{"date":"2026-10-19","close":1380.0},{"date":"2026-10-20","close":1340.0},{"date":"2026-10-21","close":1311.0},{"date":"2026-10-22","close":1318.0},{"date":"2026-10-23","close":1318.0}],"chart_data":[{"date":"2024-10-23","open":1306,"high":1364,"low":1291,"close":1344,"volume":32016,"rsi_14":58.8,"sma_20":1424.65,"sma_60":1502.78,"sma_120":1688.91},{"date":"2024-10-24","open":1306,"high":1354,"low":1306,"close":1326,"volume":17979,"rsi_14":57.93,"sma_20":1425.6,"sma_60":1497.13,"sma_120":1685.13},{"date":"2024-10-25","open":1313,"high":1328,"low":1313,"close":1327,"volume":21474,"rsi_14":59.62,"sma_20":1426.5,"sma_60":1491.98,"sma_120":1681.39},{"date":"2024-10-28","open":1327,"high":1330,"low":1316,"close":1324,"volume":25264,"rsi_14":56.86,"sma_20":1427.15,"sma_60":1487.45,"sma_120":1677.62},{"date":"2024-10-29","open":1313,"high":1335,"low":1313,"close":1324,"volume":12794,"rsi_14":57.09,"sma_20":1427.4,"sma_60":1482.75,"sma_120":1673.66},{"date":"2024-10-30","open":1317,"high":1335,"low":1298,"close":1308,"volume":68474,"rsi_14":51.35,"sma_20":1426.65,"sma_60":1477.78,"sma_120":1669.43},{"date":"2024-10-31","open":1308,"high":1312,"low":1284,"close":1310,"volume":13960,"rsi_14":44.74,"sma_20":1427.15,"sma_60":1473.35,"sma_120":1664.99},{"date":"2024-11-01","open":1299,"high":1326,"low":1290,"close":1308,"volume":18216,"rsi_14":39.34,"sma_20":1428.35,"sma_60":1469.03,"sma_120":1660.59},{"date":"2024-11-04","open":1308,"high":1315,"low":1280,"close":1314,"volume":14949,"rsi_14":39.62,"sma_20":1430.2,"sma_60":1464.0,"sma_120":1656.32},{"date":"2024-11-05","open":1294,"high":1326,"low":1294,"close":1302,"volume":11021,"rsi_14":35.62,"sma_20":1430.75,"sma_60":1459.4,"sma_120":1651.88},{"date":"2024-11-06","open":1303,"high":1312,"low":1297,"close":1307,"volume":12466,"rsi_14":31.55,"sma_20":1431.65,"sma_60":1458.5,"sma_120":1647.5},{"date":"2024-11-07","open":1307,"high":1363,"low":1298,"close":1342,"volume":41512,"rsi_14":48.34,"sma_20":1433.8,"sma_60":1457.48,"sma_120":1643.53},{"date":"2024-11-08","open":1336,"high":1383,"low":1336,"close":1356,"volume":65367,"rsi_14":56.73,"sma_20":1435.1,"sma_60":1456.03,"sma_120":1639.93},{"date":"2024-11-11","open":1342,"high":1368,"low":1314,"close":1328,"volume":30865,"rsi_14":57.84,"sma_20":1433.9,"sma_60":1454.57,"sma_120":1635.91},{"date":"2024-11-12","open":1314,"high":1328,"low":1258,"close":1258,"volume":72318,"rsi_14":29.69,"sma_20":1428.7,"sma_60":1451.75,"sma_120":1631.14},{"date":"2024-11-13","open":1238,"high":1266,"low":1231,"close":1246,"volume":70034,"rsi_14":30.63,"sma_20":1422.55,"sma_60":1448.57,"sma_120":1626.28},{"date":"2024-11-14","open":1218,"high":1246,"low":1215,"close":1221,"volume":51879,"rsi_14":27.02,"sma_20":1414.1,"sma_60":1445.08,"sma_120":1621.15},{"date":"2024-11-15","open":1205,"high":1238,"low":1205,"close":1227,"volume":31773,"rsi_14":29.08,"sma_20":1407.55,"sma_60":1441.42,"sma_120":1616.16},{"date":"2024-11-18","open":1210,"high":1233,"low":1210,"close":1214,"volume":26100,"rsi_14":27.55,"sma_20":1401.25,"sma_60":1437.07,"sma_120":1610.99},{"date":"2024-11-19","open":1201,"high":1232,"low":1201,"close":1229,"volume":13835,"rsi_14":33.96,"sma_20":1397.55,"sma_60":1433.22,"sma_120":1605.96},{"date":"2024-11-20","open":1218,"high":1317,"low":1218,"close":1261,"volume":104771,"rsi_14":41.08,"sma_20":1393.05,"sma_60":1429.75,"sma_120":1601.28},{"date":"2024-11-21","open":1257,"high":1289,"low":1257,"close":1259,"volume":17474,"rsi_14":41.08,"sma_20":1389.45,"sma_60":1426.5,"sma_120":1596.33},{"date":"2024-11-22","open":1233,"high":1259,"low":1233,"close":1252,"volume":37447,"rsi_14":38.8,"sma_20":1385.4,"sma_60":1422.9,"sma_120":1591.17},{"date":"2024-11-25","open":1233,"high":1354,"low":1233,"close":1276,"volume":153322,"rsi_14":45.51,"sma_20":1382.8,"sma_60":1419.83,"sma_120":1586.4},{"date":"2024-11-26","open":1263,"high":1300,"low":1262,"close":1300,"volume":32969,"rsi_14":48.8,"sma_20":1381.5,"sma_60":1417.38,"sma_120":1581.83},{"date":"2024-11-27","open":1296,"high":1296,"low":1272,"close":1274,"volume":72120,"rsi_14":38.7,"sma_20":1379.65,"sma_60":1414.45,"sma_120":1576.87},{"date":"2024-11-28","open":1270,"high":1279,"low":1256,"close":1277,"volume":24187,"rsi_14":36.13,"sma_20":1377.85,"sma_60":1411.98,"sma_120":1571.84},{"date":"2024-11-29","open":1277,"high":1304,"low":1253,"close":1270,"volume":24653,"rsi_14":39.16,"sma_20":1375.8,"sma_60":1409.65,"sma_120":1566.84},{"date":"2024-12-02","open":1270,"high":1276,"low":1201,"close":1218,"volume":50927,"rsi_14":41.95,"sma_20":1370.65,"sma_60":1406.27,"sma_120":1561.55},{"date":"2024-12-03","open":1209,"high":1233,"low":1209,"close":1232,"volume":34802,"rsi_14":47.21,"sma_20":1366.9,"sma_60":1403.23,"sma_120":1556.38},{"date":"2024-12-04","open":1232,"high":1241,"low":1166,"close":1215,"volume":69445,"rsi_14":48.85,"sma_20":1361.95,"sma_60":1399.82,"sma_120":1551.12},{"date":"2024-12-05","open":1215,"high":1215,"low":1201,"close":1202,"volume":21812,"rsi_14":44.98,"sma_20":1354.4,"sma_60":1396.58,"sma_120":1545.79},{"date":"2024-12-06","open":1202,"high":1204,"low":1145,"close":1147,"volume":61322,"rsi_14":38.54,"sma_20":1343.1,"sma_60":1392.83,"sma_120":1540.03},{"date":"2024-12-09","open":1133,"high":1153,"low":1103,"close":1106,"volume":98857,"rsi_14":30.5,"sma_20":1331.15,"sma_60":1388.93,"sma_120":1533.98},{"date":"2024-12-10","open":1072,"high":1159,"low":1072,"close":1159,"volume":97442,"rsi_14":34.89,"sma_20":1325.8,"sma_60":1386.28,"sma_120":1528.58},{"date":"2024-12-11","open":1159,"high":1195,"low":1131,"close":1195,"volume":40718,"rsi_14":41.4,"sma_20":1323.05,"sma_60":1384.43,"sma_120":1523.54},{"date":"2024-12-12","open":1198,"high":1220,"low":1168,"close":1190,"volume":38552,"rsi_14":41.6,"sma_20":1321.35,"sma_60":1383.37,"sma_120":1518.58},{"date":"2024-12-13","open":1196,"high":1218,"low":1190,"close":1218,"volume":58633,"rsi_14":42.33,"sma_20":1320.9,"sma_60":1382.38,"sma_120":1514.01},{"date":"2024-12-16","open":1218,"high":1232,"low":1205,"close":1213,"volume":36027,"rsi_14":37.76,"sma_20":1320.85,"sma_60":1381.38,"sma_120":1509.4},{"date":"2024-12-17","open":1213,"high":1219,"low":1205,"close":1219,"volume":39619,"rsi_14":41.87,"sma_20":1320.3,"sma_60":1380.13,"sma_120":1504.95},{"date":"2024-12-18","open":1224,"high":1224,"low":1211,"close":1222,"volume":34189,"rsi_14":41.87,"sma_20":1318.2,"sma_60":1378.63,"sma_120":1500.88},{"date":"2024-12-19","open":1241,"high":1241,"low":1206,"close":1212,"volume":36724,"rsi_14":41.42,"sma_20":1315.65,"sma_60":1376.9,"sma_120":1496.73},{"date":"2024-12-20","open":1215,"high":1215,"low":1196,"close":1199,"volume":33500,"rsi_14":46.77,"sma_20":1312.8,"sma_60":1374.9,"sma_120":1492.51},{"date":"2024-12-23","open":1199,"high":1231,"low":1189,"close":1231,"volume":97696,"rsi_14":49.86,"sma_20":1310.4,"sma_60":1373.45,"sma_120":1488.66},{"date":"2024-12-24","open":1216,"high":1247,"low":1210,"close":1231,"volume":21707,"rsi_14":52.6,"sma_20":1306.7,"sma_60":1371.87,"sma_120":1484.73},{"date":"2024-12-26","open":1224,"high":1237,"low":1216,"close":1220,"volume":41364,"rsi_14":53.09,"sma_20":1303.8,"sma_60":1370.03,"sma_120":1480.72},{"date":"2024-12-27","open":1282,"high":1282,"low":1236,"close":1236,"volume":36066,"rsi_14":57.53,"sma_20":1299.05,"sma_60":1368.02,"sma_120":1476.53},{"date":"2024-12-30","open":1236,"high":1258,"low":1236,"close":1251,"volume":7788,"rsi_14":69.37,"sma_20":1295.45,"sma_60":1366.53,"sma_120":1472.64},{"date":"2025-01-02","open":1229,"high":1253,"low":1229,"close":1252,"volume":15984,"rsi_14":61.4,"sma_20":1294.7,"sma_60":1365.18,"sma_120":1468.78},{"date":"2025-01-03","open":1252,"high":1260,"low":1247,"close":1254,"volume":23373,"rsi_14":53.37,"sma_20":1293.3,"sma_60":1363.65,"sma_120":1464.93},{"date":"2025-01-06","open":1253,"high":1276,"low":1253,"close":1265,"volume":8984,"rsi_14":58.15,"sma_20":1293.4,"sma_60":1362.33,"sma_120":1461.15},{"date":"2025-01-07","open":1272,"high":1280,"low":1252,"close":1262,"volume":18357,"rsi_14":48.41,"sma_20":1294.05,"sma_60":1360.75,"sma_120":1457.38},{"date":"2025-01-08","open":1261,"high":1283,"low":1248,"close":1260,"volume":36900,"rsi_14":49.67,"sma_20":1297.55,"sma_60":1358.58,"sma_120":1453.57},{"date":"2025-01-09","open":1260,"high":1271,"low":1244,"close":1258,"volume":7616,"rsi_14":46.62,"sma_20":1303.15,"sma_60":1356.07,"sma_120":1449.7},{"date":"2025-01-10","open":1249,"high":1258,"low":1229,"close":1256,"volume":12577,"rsi_14":44.9,"sma_20":1305.8,"sma_60":1353.43,"sma_120":1445.67},{"date":"2025-01-13","open":1256,"high":1256,"low":1227,"close":1234,"volume":23731,"rsi_14":41.51,"sma_20":1305.35,"sma_60":1350.32,"sma_120":1441.43},{"date":"2025-01-14","open":1229,"high":1264,"low":1225,"close":1263,"volume":8881,"rsi_14":55.11,"sma_20":1306.75,"sma_60":1347.4,"sma_120":1437.12},{"date":"2025-01-15","open":1263,"high":1283,"low":1248,"close":1275,"volume":29254,"rsi_14":48.37,"sma_20":1307.2,"sma_60":1345.22,"sma_120":1433.12},{"date":"2025-01-16","open":1281,"high":1281,"low":1258,"close":1274,"volume":14549,"rsi_14":48.05,"sma_20":1307.9,"sma_60":1343.33,"sma_120":1429.09},{"date":"2025-01-17","open":1274,"high":1289,"low":1251,"close":1263,"volume":27363,"rsi_14":48.05,"sma_20":1307.65,"sma_60":1341.83,"sma_120":1425.04},{"date":"2025-01-20","open":1263,"high":1271,"low":1239,"close":1241,"volume":34704,"rsi_14":52.11,"sma_20":1306.15,"sma_60":1339.13,"sma_120":1420.96},{"date":"2025-01-21","open":1237,"high":1252,"low":1235,"close":1236,"volume":17385,"rsi_14":44.27,"sma_20":1304.95,"sma_60":1336.68,"sma_120":1416.91},{"date":"2025-01-22","open":1243,"high":1249,"low":1234,"close":1246,"volume":18067,"rsi_14":47.86,"sma_20":1304.95,"sma_60":1334.38,"sma_120":1413.18},{"date":"2025-01-23","open":1258,"high":1263,"low":1243,"close":1257,"volume":22362,"rsi_14":51.01,"sma_20":1303.75,"sma_60":1332.32,"sma_120":1409.88},{"date":"2025-01-24","open":1257,"high":1348,"low":1238,"close":1343,"volume":358837,"rsi_14":67.84,"sma_20":1307.05,"sma_60":1331.75,"sma_120":1407.25},{"date":"2025-01-31","open":1344,"high":1347,"low":1306,"close":1306,"volume":66142,"rsi_14":58.78,"sma_20":1309.0,"sma_60":1330.82,"sma_120":1404.3},{"date":"2025-02-03","open":1306,"high":1311,"low":1243,"close":1250,"volume":94834,"rsi_14":48.43,"sma_20":1309.75,"sma_60":1328.88,"sma_120":1401.12},{"date":"2025-02-04","open":1239,"high":1272,"low":1236,"close":1269,"volume":33427,"rsi_14":51.79,"sma_20":1310.7,"sma_60":1327.32,"sma_120":1398.17},{"date":"2025-02-05","open":1259,"high":1275,"low":1250,"close":1253,"volume":22412,"rsi_14":49.57,"sma_20":1310.75,"sma_60":1325.37,"sma_120":1394.68},{"date":"2025-02-06","open":1263,"high":1272,"low":1247,"close":1267,"volume":52013,"rsi_14":55.1,"sma_20":1311.45,"sma_60":1323.88,"sma_120":1391.64},{"date":"2025-02-07","open":1267,"high":1275,"low":1244,"close":1267,"volume":57170,"rsi_14":50.64,"sma_20":1311.55,"sma_60":1322.3,"sma_120":1390.4},{"date":"2025-02-10","open":1253,"high":1267,"low":1238,"close":1267,"volume":28599,"rsi_14":48.67,"sma_20":1311.85,"sma_60":1320.1,"sma_120":1388.79},{"date":"2025-02-11","open":1270,"high":1272,"low":1244,"close":1260,"volume":45188,"rsi_14":47.56,"sma_20":1311.85,"sma_60":1317.5,"sma_120":1386.77},{"date":"2025-02-12","open":1260,"high":1264,"low":1242,"close":1244,"volume":44376,"rsi_14":46.95,"sma_20":1311.15,"sma_60":1315.15,"sma_120":1384.86},{"date":"2025-02-13","open":1250,"high":1261,"low":1236,"close":1240,"volume":56029,"rsi_14":49.83,"sma_20":1310.35,"sma_60":1313.98,"sma_120":1382.87},{"date":"2025-02-14","open":1237,"high":1260,"low":1229,"close":1238,"volume":73822,"rsi_14":50.34,"sma_20":1310.6,"sma_60":1313.0,"sma_120":1380.78},{"date":"2025-02-17","open":1245,"high":1245,"low":1232,"close":1243,"volume":55800,"rsi_14":49.47,"sma_20":1309.55,"sma_60":1312.55,"sma_120":1378.82},{"date":"2025-02-18","open":1247,"high":1257,"low":1238,"close":1256,"volume":40208,"rsi_14":49.83,"sma_20":1308.55,"sma_60":1312.22,"sma_120":1376.82},{"date":"2025-02-19","open":1252,"high":1277,"low":1242,"close":1251,"volume":68460,"rsi_14":26.24,"sma_20":1307.35,"sma_60":1312.03,"sma_120":1374.55},{"date":"2025-02-20","open":1251,"high":1262,"low":1244,"close":1248,"volume":35747,"rsi_14":31.93,"sma_20":1306.6,"sma_60":1311.52,"sma_120":1372.37},{"date":"2025-02-21","open":1258,"high":1260,"low":1244,"close":1256,"volume":8141,"rsi_14":52.59,"sma_20":1307.35,"sma_60":1310.57,"sma_120":1370.16},{"date":"2025-02-24","open":1241,"high":1277,"low":1241,"close":1252,"volume":43576,"rsi_14":41.0,"sma_20":1308.15,"sma_60":1309.58,"sma_120":1368.04},{"date":"2025-02-25","open":1238,"high":1272,"low":1238,"close":1252,"volume":69689,"rsi_14":49.4,"sma_20":1308.45,"sma_60":1308.73,"sma_120":1365.82},{"date":"2025-02-26","open":1254,"high":1256,"low":1246,"close":1252,"volume":17918,"rsi_14":38.24,"sma_20":1308.2,"sma_60":1307.45,"sma_120":1363.64},{"date":"2025-02-27","open":1252,"high":1259,"low":1249,"close":1255,"volume":14798,"rsi_14":40.85,"sma_20":1303.6,"sma_60":1305.78,"sma_120":1361.58},{"date":"2025-02-28","open":1245,"high":1246,"low":1229,"close":1231,"volume":36581,"rsi_14":30.21,"sma_20":1299.7,"sma_60":1304.17,"sma_120":1359.31},{"date":"2025-03-04","open":1219,"high":1238,"low":1209,"close":1214,"volume":29488,"rsi_14":27.62,"sma_20":1297.85,"sma_60":1302.22,"sma_120":1357.1},{"date":"2025-03-05","open":1201,"high":1234,"low":1201,"close":1233,"volume":49356,"rsi_14":44.44,"sma_20":1295.95,"sma_60":1300.7,"sma_120":1355.17},{"date":"2025-03-06","open":1236,"high":1236,"low":1218,"close":1218,"volume":20524,"rsi_14":40.34,"sma_20":1294.15,"sma_60":1299.87,"sma_120":1353.07},{"date":"2025-03-07","open":1218,"high":1228,"low":1215,"close":1218,"volume":13274,"rsi_14":41.03,"sma_20":1291.6,"sma_60":1298.78,"sma_120":1351.01},{"date":"2025-03-10","open":1212,"high":1327,"low":1205,"close":1236,"volume":128957,"rsi_14":46.92,"sma_20":1289.95,"sma_60":1298.3,"sma_120":1349.06},{"date":"2025-03-11","open":1208,"high":1327,"low":1208,"close":1261,"volume":74270,"rsi_14":51.75,"sma_20":1289.6,"sma_60":1298.5,"sma_120":1347.54},{"date":"2025-03-12","open":1253,"high":1287,"low":1187,"close":1227,"volume":77966,"rsi_14":42.77,"sma_20":1287.9,"sma_60":1299.1,"sma_120":1345.97},{"date":"2025-03-13","open":1234,"high":1280,"low":1221,"close":1246,"volume":48757,"rsi_14":49.47,"sma_20":1288.0,"sma_60":1300.77,"sma_120":1344.85},{"date":"2025-03-14","open":1236,"high":1300,"low":1222,"close":1263,"volume":60782,"rsi_14":51.76,"sma_20":1289.15,"sma_60":1301.77,"sma_120":1344.03},{"date":"2025-03-17","open":1263,"high":1272,"low":1244,"close":1248,"volume":47910,"rsi_14":49.05,"sma_20":1289.65,"sma_60":1301.87,"sma_120":1343.15},{"date":"2025-03-18","open":1236,"high":1258,"low":1234,"close":1237,"volume":16762,"rsi_14":46.61,"sma_20":1289.35,"sma_60":1301.88,"sma_120":1342.62},{"date":"2025-03-19","open":1241,"high":1242,"low":1231,"close":1242,"volume":11286,"rsi_14":47.79,"sma_20":1288.65,"sma_60":1301.47,"sma_120":1341.92},{"date":"2025-03-20","open":1233,"high":1251,"low":1233,"close":1236,"volume":5675,"rsi_14":45.85,"sma_20":1287.9,"sma_60":1301.05,"sma_120":1341.22},{"date":"2025-03-21","open":1236,"high":1236,"low":1225,"close":1234,"volume":7472,"rsi_14":50.72,"sma_20":1287.15,"sma_60":1300.47,"sma_120":1340.3},{"date":"2025-03-24","open":1225,"high":1234,"low":1220,"close":1230,"volume":16375,"rsi_14":54.12,"sma_20":1285.8,"sma_60":1299.77,"sma_120":1339.2},{"date":"2025-03-25","open":1230,"high":1238,"low":1215,"close":1225,"volume":57818,"rsi_14":47.78,"sma_20":1284.4,"sma_60":1299.17,"sma_120":1338.03},{"date":"2025-03-26","open":1224,"high":1253,"low":1215,"close":1222,"volume":20612,"rsi_14":51.19,"sma_20":1282.85,"sma_60":1298.75,"sma_120":1336.83},{"date":"2025-03-27","open":1222,"high":1225,"low":1213,"close":1220,"volume":10838,"rsi_14":50.59,"sma_20":1281.2,"sma_60":1297.72,"sma_120":1335.58},{"date":"2025-03-28","open":1215,"high":1217,"low":1197,"close":1209,"volume":33032,"rsi_14":41.72,"sma_20":1278.85,"sma_60":1296.5,"sma_120":1334.18},{"date":"2025-03-31","open":1209,"high":1218,"low":1186,"close":1209,"volume":43049,"rsi_14":30.43,"sma_20":1277.7,"sma_60":1295.47,"sma_120":1332.75},{"date":"2025-04-01","open":1195,"high":1253,"low":1192,"close":1228,"volume":26027,"rsi_14":50.41,"sma_20":1278.4,"sma_60":1295.33,"sma_120":1331.67},{"date":"2025-04-02","open":1224,"high":1227,"low":1205,"close":1206,"volume":19442,"rsi_14":33.33,"sma_20":1277.0,"sma_60":1294.55,"sma_120":1330.54},{"date":"2025-04-03","open":1206,"high":1209,"low":1198,"close":1207,"volume":7972,"rsi_14":23.64,"sma_20":1276.4,"sma_60":1293.77,"sma_120":1329.47},{"date":"2025-04-04","open":1207,"high":1224,"low":1186,"close":1208,"volume":29493,"rsi_14":28.12,"sma_20":1275.85,"sma_60":1292.97,"sma_120":1328.31},{"date":"2025-04-07","open":1186,"high":1244,"low":1114,"close":1161,"volume":81299,"rsi_14":20.3,"sma_20":1272.0,"sma_60":1291.17,"sma_120":1326.75},{"date":"2025-04-08","open":1156,"high":1195,"low":1075,"close":1143,"volume":123604,"rsi_14":14.97,"sma_20":1265.9,"sma_60":1289.12,"sma_120":1324.93},{"date":"2025-04-09","open":1143,"high":1159,"low":1133,"close":1133,"volume":22426,"rsi_14":14.57,"sma_20":1261.05,"sma_60":1286.93,"sma_120":1322.76},{"date":"2025-04-10","open":1147,"high":1176,"low":1147,"close":1167,"volume":28738,"rsi_14":31.15,"sma_20":1256.95,"sma_60":1285.37,"sma_120":1320.72},{"date":"2025-04-11","open":1147,"high":1165,"low":1131,"close":1151,"volume":52825,"rsi_14":29.08,"sma_20":1251.15,"sma_60":1283.55,"sma_120":1318.49},{"date":"2025-04-14","open":1151,"high":1177,"low":1149,"close":1177,"volume":54809,"rsi_14":38.53,"sma_20":1247.45,"sma_60":1282.57,"sma_120":1316.44},{"date":"2025-04-15","open":1179,"high":1205,"low":1175,"close":1202,"volume":46076,"rsi_14":45.64,"sma_20":1245.6,"sma_60":1281.5,"sma_120":1314.45},{"date":"2025-04-16","open":1202,"high":1227,"low":1176,"close":1213,"volume":35778,"rsi_14":48.61,"sma_20":1244.1,"sma_60":1280.43,"sma_120":1312.83},{"date":"2025-04-17","open":1213,"high":1224,"low":1212,"close":1218,"volume":19400,"rsi_14":51.84,"sma_20":1243.15,"sma_60":1279.47,"sma_120":1311.4},{"date":"2025-04-18","open":1229,"high":1232,"low":1209,"close":1223,"volume":17587,"rsi_14":53.01,"sma_20":1242.6,"sma_60":1278.78,"sma_120":1310.31},{"date":"2025-04-21","open":1223,"high":1242,"low":1223,"close":1236,"volume":15583,"rsi_14":51.85,"sma_20":1242.95,"sma_60":1278.7,"sma_120":1308.92},{"date":"2025-04-22","open":1236,"high":1243,"low":1221,"close":1243,"volume":7350,"rsi_14":58.59,"sma_20":1243.9,"sma_60":1278.82,"sma_120":1307.75},{"date":"2025-04-23","open":1234,"high":1272,"low":1234,"close":1272,"volume":30813,"rsi_14":63.28,"sma_20":1246.5,"sma_60":1279.27,"sma_120":1306.83},{"date":"2025-04-24","open":1282,"high":1282,"low":1253,"close":1260,"volume":25743,"rsi_14":60.07,"sma_20":1248.55,"sma_60":1279.32,"sma_120":1305.82},{"date":"2025-04-25","open":1260,"high":1272,"low":1260,"close":1263,"volume":18851,"rsi_14":73.54,"sma_20":1251.3,"sma_60":1277.92,"sma_120":1304.83},{"date":"2025-04-28","open":1265,"high":1276,"low":1246,"close":1272,"volume":35466,"rsi_14":81.31,"sma_20":1254.6,"sma_60":1277.33,"sma_120":1304.08},{"date":"2025-04-29","open":1272,"high":1272,"low":1247,"close":1259,"volume":24781,"rsi_14":79.82,"sma_20":1256.2,"sma_60":1277.48,"sma_120":1303.18},{"date":"2025-04-30","open":1259,"high":1267,"low":1250,"close":1251,"volume":8932,"rsi_14":72.77,"sma_20":1258.55,"sma_60":1277.17,"sma_120":1302.24},{"date":"2025-05-02","open":1251,"high":1300,"low":1244,"close":1288,"volume":54455,"rsi_14":83.49,"sma_20":1262.75,"sma_60":1277.77,"sma_120":1301.57},{"date":"2025-05-07","open":1288,"high":1300,"low":1268,"close":1277,"volume":22865,"rsi_14":76.53,"sma_20":1266.35,"sma_60":1277.93,"sma_120":1300.91},{"date":"2025-05-08","open":1252,"high":1280,"low":1252,"close":1280,"volume":12634,"rsi_14":73.41,"sma_20":1272.5,"sma_60":1278.15,"sma_120":1300.22},{"date":"2025-05-09","open":1270,"high":1277,"low":1267,"close":1268,"volume":11986,"rsi_14":66.47,"sma_20":1279.0,"sma_60":1278.17,"sma_120":1299.13},{"date":"2025-05-12","open":1268,"high":1268,"low":1253,"close":1259,"volume":20607,"rsi_14":61.8,"sma_20":1285.5,"sma_60":1278.15,"sma_120":1297.83},{"date":"2025-05-13","open":1260,"high":1261,"low":1253,"close":1258,"volume":10314,"rsi_14":60.34,"sma_20":1290.2,"sma_60":1278.38,"sma_120":1296.77},{"date":"2025-05-14","open":1245,"high":1258,"low":1243,"close":1252,"volume":33606,"rsi_14":54.82,"sma_20":1295.45,"sma_60":1278.58,"sma_120":1296.28},{"date":"2025-05-15","open":1244,"high":1252,"low":1242,"close":1251,"volume":19533,"rsi_14":52.5,"sma_20":1299.3,"sma_60":1278.8,"sma_120":1295.9},{"date":"2025-05-16","open":1249,"high":1251,"low":1224,"close":1224,"volume":41696,"rsi_14":34.18,"sma_20":1300.45,"sma_60":1278.47,"sma_120":1295.51},{"date":"2025-05-19","open":1234,"high":1312,"low":1207,"close":1263,"volume":222244,"rsi_14":50.81,"sma_20":1303.0,"sma_60":1278.58,"sma_120":1295.4},{"date":"2025-05-20","open":1272,"high":1272,"low":1243,"close":1251,"volume":84544,"rsi_14":46.91,"sma_20":1304.7,"sma_60":1278.58,"sma_120":1295.31},{"date":"2025-05-21","open":1243,"high":1258,"low":1243,"close":1250,"volume":28610,"rsi_14":43.78,"sma_20":1306.1,"sma_60":1278.62,"sma_120":1295.07},{"date":"2025-05-22","open":1252,"high":1257,"low":1224,"close":1238,"volume":43720,"rsi_14":44.26,"sma_20":1306.2,"sma_60":1278.32,"sma_120":1294.44},{"date":"2025-05-23","open":1243,"high":1247,"low":1224,"close":1234,"volume":13697,"rsi_14":45.0,"sma_20":1305.7,"sma_60":1278.0,"sma_120":1293.79},{"date":"2025-05-26","open":1234,"high":1234,"low":1214,"close":1219,"volume":27285,"rsi_14":27.39,"sma_20":1302.95,"sma_60":1277.43,"sma_120":1293.08},{"date":"2025-05-27","open":1219,"high":1220,"low":1211,"close":1218,"volume":18190,"rsi_14":29.25,"sma_20":1300.8,"sma_60":1276.85,"sma_120":1292.15},{"date":"2025-05-28","open":1227,"high":1227,"low":1216,"close":1227,"volume":11491,"rsi_14":32.03,"sma_20":1298.95,"sma_60":1276.37,"sma_120":1291.08},{"date":"2025-05-29","open":1234,"high":1242,"low":1223,"close":1228,"volume":27761,"rsi_14":35.21,"sma_20":1296.65,"sma_60":1276.32,"sma_120":1290.24},{"date":"2025-05-30","open":1228,"high":1320,"low":1225,"close":1282,"volume":247508,"rsi_14":56.38,"sma_20":1297.85,"sma_60":1277.48,"sma_120":1289.85},{"date":"2025-06-02","open":1282,"high":1282,"low":1254,"close":1265,"volume":79149,"rsi_14":51.96,"sma_20":1298.6,"sma_60":1278.05,"sma_120":1289.38},{"date":"2025-06-04","open":1301,"high":1313,"low":1276,"close":1285,"volume":79830,"rsi_14":57.8,"sma_20":1298.45,"sma_60":1279.2,"sma_120":1289.53},{"date":"2025-06-05","open":1282,"high":1284,"low":1271,"close":1277,"volume":32456,"rsi_14":56.0,"sma_20":1298.45,"sma_60":1280.22,"sma_120":1289.5},{"date":"2025-06-09","open":1275,"high":1291,"low":1275,"close":1282,"volume":31600,"rsi_14":64.85,"sma_20":1298.55,"sma_60":1281.02,"sma_120":1289.66},{"date":"2025-06-10","open":1276,"high":1290,"low":1271,"close":1275,"volume":34084,"rsi_14":53.85,"sma_20":1298.9,"sma_60":1281.27,"sma_120":1289.88},{"date":"2025-06-11","open":1275,"high":1291,"low":1271,"close":1271,"volume":51751,"rsi_14":56.52,"sma_20":1299.55,"sma_60":1282.03,"sma_120":1290.57},{"date":"2025-06-12","open":1289,"high":1289,"low":1268,"close":1279,"volume":29799,"rsi_14":58.93,"sma_20":1300.65,"sma_60":1282.6,"sma_120":1291.68},{"date":"2025-06-13","open":1268,"high":1281,"low":1267,"close":1276,"volume":36095,"rsi_14":62.26,"sma_20":1301.9,"sma_60":1282.83,"sma_120":1292.3},{"date":"2025-06-16","open":1276,"high":1281,"low":1249,"close":1265,"volume":26757,"rsi_14":60.0,"sma_20":1302.65,"sma_60":1283.13,"sma_120":1292.5},{"date":"2025-06-17","open":1280,"high":1280,"low":1251,"close":1263,"volume":43898,"rsi_14":65.13,"sma_20":1304.7,"sma_60":1283.58,"sma_120":1292.73},{"date":"2025-06-18","open":1251,"high":1263,"low":1248,"close":1253,"volume":28236,"rsi_14":61.11,"sma_20":1304.2,"sma_60":1283.77,"sma_120":1292.62},{"date":"2025-06-19","open":1264,"high":1264,"low":1251,"close":1257,"volume":13409,"rsi_14":59.87,"sma_20":1304.5,"sma_60":1284.12,"sma_120":1292.58},{"date":"2025-06-20","open":1253,"high":1277,"low":1253,"close":1277,"volume":34270,"rsi_14":64.41,"sma_20":1305.9,"sma_60":1284.87,"sma_120":1292.67},{"date":"2025-06-23","open":1278,"high":1278,"low":1248,"close":1271,"volume":56580,"rsi_14":45.67,"sma_20":1307.6,"sma_60":1285.58,"sma_120":1292.67},{"date":"2025-06-24","open":1264,"high":1277,"low":1259,"close":1270,"volume":47085,"rsi_14":52.25,"sma_20":1309.5,"sma_60":1286.37,"sma_120":1292.77},{"date":"2025-06-25","open":1276,"high":1276,"low":1252,"close":1260,"volume":69526,"rsi_14":37.25,"sma_20":1311.6,"sma_60":1287.02,"sma_120":1292.88},{"date":"2025-06-26","open":1260,"high":1260,"low":1246,"close":1260,"volume":15109,"rsi_14":40.43,"sma_20":1313.75,"sma_60":1287.7,"sma_120":1292.71},{"date":"2025-06-27","open":1260,"high":1265,"low":1252,"close":1260,"volume":29730,"rsi_14":37.08,"sma_20":1315.45,"sma_60":1288.57,"sma_120":1292.53},{"date":"2025-06-30","open":1253,"high":1263,"low":1241,"close":1245,"volume":41306,"rsi_14":34.02,"sma_20":1316.35,"sma_60":1289.2,"sma_120":1292.33},{"date":"2025-07-01","open":1245,"high":1261,"low":1235,"close":1251,"volume":35964,"rsi_14":39.39,"sma_20":1314.75,"sma_60":1289.6,"sma_120":1292.47},{"date":"2025-07-02","open":1258,"high":1258,"low":1236,"close":1253,"volume":13613,"rsi_14":35.48,"sma_20":1314.1,"sma_60":1290.42,"sma_120":1292.48},{"date":"2025-07-03","open":1261,"high":1261,"low":1253,"close":1259,"volume":20938,"rsi_14":40.62,"sma_20":1312.75,"sma_60":1291.32,"sma_120":1292.54},{"date":"2025-07-04","open":1259,"high":1259,"low":1251,"close":1253,"volume":13804,"rsi_14":42.86,"sma_20":1311.5,"sma_60":1292.1,"sma_120":1292.53},{"date":"2025-07-07","open":1253,"high":1256,"low":1250,"close":1256,"volume":14865,"rsi_14":45.65,"sma_20":1310.15,"sma_60":1293.73,"sma_120":1292.45},{"date":"2025-07-08","open":1250,"high":1258,"low":1250,"close":1256,"volume":14615,"rsi_14":51.85,"sma_20":1309.15,"sma_60":1295.68,"sma_120":1292.4},{"date":"2025-07-09","open":1256,"high":1256,"low":1250,"close":1254,"volume":9648,"rsi_14":48.1,"sma_20":1308.25,"sma_60":1297.77,"sma_120":1292.35},{"date":"2025-07-10","open":1262,"high":1262,"low":1250,"close":1255,"volume":15919,"rsi_14":30.51,"sma_20":1307.0,"sma_60":1299.28,"sma_120":1292.33},{"date":"2025-07-11","open":1255,"high":1262,"low":1247,"close":1254,"volume":45547,"rsi_14":33.33,"sma_20":1305.85,"sma_60":1301.07,"sma_120":1292.31},{"date":"2025-07-14","open":1258,"high":1258,"low":1249,"close":1253,"volume":16249,"rsi_14":33.33,"sma_20":1305.2,"sma_60":1302.38,"sma_120":1292.47},{"date":"2025-07-15","open":1254,"high":1262,"low":1252,"close":1256,"volume":29575,"rsi_14":45.65,"sma_20":1304.8,"sma_60":1303.32,"sma_120":1292.41},{"date":"2025-07-16","open":1257,"high":1262,"low":1250,"close":1254,"volume":11593,"rsi_14":43.75,"sma_20":1304.85,"sma_60":1304.02,"sma_120":1292.22},{"date":"2025-07-17","open":1254,"high":1254,"low":1249,"close":1254,"volume":22081,"rsi_14":43.75,"sma_20":1304.7,"sma_60":1304.63,"sma_120":1292.05},{"date":"2025-07-18","open":1255,"high":1262,"low":1252,"close":1258,"volume":14754,"rsi_14":67.57,"sma_20":1303.7,"sma_60":1305.23,"sma_120":1292.01},{"date":"2025-07-21","open":1258,"high":1258,"low":1250,"close":1252,"volume":33606,"rsi_14":51.35,"sma_20":1302.7,"sma_60":1305.5,"sma_120":1292.1},{"date":"2025-07-22","open":1256,"high":1256,"low":1248,"close":1252,"volume":18346,"rsi_14":48.57,"sma_20":1301.75,"sma_60":1305.65,"sma_120":1292.23},{"date":"2025-07-23","open":1252,"high":1260,"low":1251,"close":1260,"volume":19756,"rsi_14":51.35,"sma_20":1301.75,"sma_60":1305.43,"sma_120":1292.35},{"date":"2025-07-24","open":1260,"high":1260,"low":1252,"close":1258,"volume":32145,"rsi_14":57.58,"sma_20":1301.65,"sma_60":1305.4,"sma_120":1292.36},{"date":"2025-07-25","open":1256,"high":1381,"low":1252,"close":1253,"volume":726084,"rsi_14":45.71,"sma_20":1301.3,"sma_60":1305.23,"sma_120":1291.58},{"date":"2025-07-28","open":1253,"high":1266,"low":1251,"close":1265,"volume":39792,"rsi_14":60.42,"sma_20":1302.35,"sma_60":1305.12,"sma_120":1291.22},{"date":"2025-07-29","open":1265,"high":1297,"low":1265,"close":1278,"volume":52876,"rsi_14":71.19,"sma_20":1303.75,"sma_60":1305.45,"sma_120":1291.47},{"date":"2025-07-30","open":1265,"high":1278,"low":1265,"close":1267,"volume":24985,"rsi_14":59.42,"sma_20":1304.5,"sma_60":1305.73,"sma_120":1291.45},{"date":"2025-07-31","open":1267,"high":1267,"low":1255,"close":1257,"volume":23307,"rsi_14":51.9,"sma_20":1304.4,"sma_60":1305.2,"sma_120":1291.48},{"date":"2025-08-01","open":1257,"high":1271,"low":1252,"close":1252,"volume":45921,"rsi_14":49.4,"sma_20":1304.35,"sma_60":1304.77,"sma_120":1291.35},{"date":"2025-08-04","open":1273,"high":1273,"low":1247,"close":1254,"volume":28465,"rsi_14":48.78,"sma_20":1304.25,"sma_60":1304.32,"sma_120":1291.23},{"date":"2025-08-05","open":1246,"high":1271,"low":1246,"close":1254,"volume":13162,"rsi_14":50.0,"sma_20":1304.15,"sma_60":1304.07,"sma_120":1291.12},{"date":"2025-08-06","open":1255,"high":1262,"low":1247,"close":1252,"volume":38836,"rsi_14":48.78,"sma_20":1304.05,"sma_60":1303.95,"sma_120":1291.05},{"date":"2025-08-07","open":1257,"high":1263,"low":1252,"close":1262,"volume":21824,"rsi_14":52.27,"sma_20":1304.4,"sma_60":1304.02,"sma_120":1291.2},{"date":"2025-08-08","open":1255,"high":1262,"low":1253,"close":1256,"volume":16689,"rsi_14":52.27,"sma_20":1304.5,"sma_60":1304.08,"sma_120":1291.33},{"date":"2025-08-11","open":1256,"high":1260,"low":1249,"close":1254,"volume":21730,"rsi_14":51.11,"sma_20":1304.55,"sma_60":1304.13,"sma_120":1291.47},{"date":"2025-08-12","open":1256,"high":1262,"low":1252,"close":1258,"volume":12968,"rsi_14":48.84,"sma_20":1304.65,"sma_60":1304.72,"sma_120":1291.59},{"date":"2025-08-13","open":1260,"high":1263,"low":1248,"close":1263,"volume":42823,"rsi_14":52.81,"sma_20":1305.1,"sma_60":1304.72,"sma_120":1291.65},{"date":"2025-08-14","open":1258,"high":1275,"low":1257,"close":1273,"volume":24843,"rsi_14":61.05,"sma_20":1306.1,"sma_60":1305.1,"sma_120":1291.84},{"date":"2025-08-18","open":1259,"high":1274,"low":1251,"close":1257,"volume":50402,"rsi_14":45.45,"sma_20":1306.05,"sma_60":1305.22,"sma_120":1291.92},{"date":"2025-08-19","open":1257,"high":1298,"low":1251,"close":1296,"volume":93191,"rsi_14":57.48,"sma_20":1308.35,"sma_60":1306.22,"sma_120":1292.27},{"date":"2025-08-20","open":1286,"high":1509,"low":1253,"close":1256,"volume":2535596,"rsi_14":46.2,"sma_20":1308.55,"sma_60":1306.6,"sma_120":1292.3},{"date":"2025-08-21","open":1257,"high":1258,"low":1247,"close":1249,"volume":168407,"rsi_14":47.4,"sma_20":1308.0,"sma_60":1307.12,"sma_120":1292.28},{"date":"2025-08-22","open":1251,"high":1270,"low":1248,"close":1257,"volume":62350,"rsi_14":51.59,"sma_20":1307.95,"sma_60":1307.78,"sma_120":1292.32},{"date":"2025-08-25","open":1250,"high":1257,"low":1244,"close":1248,"volume":52043,"rsi_14":48.17,"sma_20":1307.7,"sma_60":1308.15,"sma_120":1292.26},{"date":"2025-08-26","open":1248,"high":1281,"low":1248,"close":1266,"volume":83367,"rsi_14":53.55,"sma_20":1307.75,"sma_60":1308.82,"sma_120":1292.57},{"date":"2025-08-27","open":1267,"high":1267,"low":1253,"close":1261,"volume":34115,"rsi_14":52.41,"sma_20":1306.85,"sma_60":1308.45,"sma_120":1292.97},{"date":"2025-08-28","open":1252,"high":1261,"low":1252,"close":1261,"volume":14307,"rsi_14":49.72,"sma_20":1306.5,"sma_60":1308.37,"sma_120":1293.21},{"date":"2025-08-29","open":1261,"high":1270,"low":1254,"close":1265,"volume":22784,"rsi_14":52.84,"sma_20":1306.95,"sma_60":1308.03,"sma_120":1293.62},{"date":"2025-09-01","open":1275,"high":1275,"low":1250,"close":1253,"volume":46650,"rsi_14":49.73,"sma_20":1307.0,"sma_60":1307.62,"sma_120":1293.92},{"date":"2025-09-02","open":1253,"high":1605,"low":1253,"close":1407,"volume":9507726,"rsi_14":72.59,"sma_20":1314.95,"sma_60":1309.78,"sma_120":1295.4},{"date":"2025-09-03","open":1397,"high":1406,"low":1325,"close":1373,"volume":1176678,"rsi_14":65.42,"sma_20":1321.15,"sma_60":1311.48,"sma_120":1296.38},{"date":"2025-09-04","open":1356,"high":1356,"low":1329,"close":1339,"volume":443210,"rsi_14":58.54,"sma_20":1325.65,"sma_60":1312.65,"sma_120":1297.34},{"date":"2025-09-05","open":1333,"high":1349,"low":1330,"close":1337,"volume":225982,"rsi_14":60.84,"sma_20":1329.55,"sma_60":1313.65,"sma_120":1298.12},{"date":"2025-09-08","open":1342,"high":1360,"low":1332,"close":1345,"volume":253727,"rsi_14":57.26,"sma_20":1334.2,"sma_60":1314.85,"sma_120":1298.84},{"date":"2025-09-09","open":1344,"high":1344,"low":1330,"close":1337,"volume":178651,"rsi_14":63.21,"sma_20":1338.5,"sma_60":1316.08,"sma_120":1299.61},{"date":"2025-09-10","open":1337,"high":1355,"low":1336,"close":1352,"volume":113319,"rsi_14":66.36,"sma_20":1343.4,"sma_60":1317.62,"sma_120":1300.6},{"date":"2025-09-11","open":1352,"high":1364,"low":1328,"close":1353,"volume":123300,"rsi_14":65.62,"sma_20":1348.1,"sma_60":1319.35,"sma_120":1301.56},{"date":"2025-09-12","open":1353,"high":1377,"low":1347,"close":1354,"volume":205528,"rsi_14":67.63,"sma_20":1352.3,"sma_60":1321.03,"sma_120":1302.58},{"date":"2025-09-15","open":1367,"high":1401,"low":1358,"close":1389,"volume":322736,"rsi_14":69.3,"sma_20":1359.15,"sma_60":1322.97,"sma_120":1303.92},{"date":"2025-09-16","open":1385,"high":1389,"low":1354,"close":1354,"volume":143043,"rsi_14":63.51,"sma_20":1362.15,"sma_60":1324.4,"sma_120":1304.99},{"date":"2025-09-17","open":1355,"high":1376,"low":1331,"close":1361,"volume":83962,"rsi_14":64.21,"sma_20":1367.6,"sma_60":1325.97,"sma_120":1306.17},{"date":"2025-09-18","open":1355,"high":1370,"low":1345,"close":1360,"volume":57259,"rsi_14":64.21,"sma_20":1373.65,"sma_60":1327.8,"sma_120":1307.41},{"date":"2025-09-19","open":1417,"high":1418,"low":1399,"close":1399,"volume":46019,"rsi_14":63.34,"sma_20":1378.4,"sma_60":1329.33,"sma_120":1308.52},{"date":"2025-09-22","open":1342,"high":1349,"low":1331,"close":1348,"volume":72985,"rsi_14":35.55,"sma_20":1383.6,"sma_60":1330.87,"sma_120":1309.72},{"date":"2025-09-23","open":1331,"high":1363,"low":1330,"close":1353,"volume":108625,"rsi_14":44.2,"sma_20":1388.1,"sma_60":1332.73,"sma_120":1310.97},{"date":"2025-09-24","open":1357,"high":1358,"low":1325,"close":1333,"volume":44514,"rsi_14":48.19,"sma_20":1391.85,"sma_60":1334.15,"sma_120":1311.88},{"date":"2025-09-25","open":1333,"high":1336,"low":1311,"close":1311,"volume":55242,"rsi_14":42.78,"sma_20":1394.45,"sma_60":1335.15,"sma_120":1312.78},{"date":"2025-09-26","open":1320,"high":1331,"low":1283,"close":1284,"volume":62941,"rsi_14":34.47,"sma_20":1395.4,"sma_60":1335.58,"sma_120":1313.45},{"date":"2025-09-29","open":1314,"high":1314,"low":1283,"close":1297,"volume":43802,"rsi_14":40.28,"sma_20":1397.7,"sma_60":1336.35,"sma_120":1314.22},{"date":"2025-09-30","open":1311,"high":1502,"low":1310,"close":1340,"volume":2504026,"rsi_14":47.28,"sma_20":1394.2,"sma_60":1337.8,"sma_120":1315.77},{"date":"2025-10-01","open":1364,"high":1397,"low":1320,"close":1371,"volume":535367,"rsi_14":53.51,"sma_20":1394.1,"sma_60":1339.8,"sma_120":1317.74},{"date":"2025-10-02","open":1356,"high":1448,"low":1353,"close":1397,"volume":733849,"rsi_14":57.14,"sma_20":1397.0,"sma_60":1342.23,"sma_120":1320.0},{"date":"2025-10-10","open":1395,"high":1406,"low":1358,"close":1381,"volume":168984,"rsi_14":48.53,"sma_20":1399.3,"sma_60":1344.42,"sma_120":1321.85},{"date":"2025-10-13","open":1332,"high":1415,"low":1332,"close":1387,"volume":133440,"rsi_14":57.02,"sma_20":1401.45,"sma_60":1346.72,"sma_120":1323.89},{"date":"2025-10-14","open":1388,"high":1395,"low":1361,"close":1369,"volume":73983,"rsi_14":51.57,"sma_20":1403.1,"sma_60":1348.72,"sma_120":1325.55},{"date":"2025-10-15","open":1369,"high":1406,"low":1369,"close":1385,"volume":75165,"rsi_14":53.76,"sma_20":1404.8,"sma_60":1350.95,"sma_120":1327.13},{"date":"2025-10-16","open":1393,"high":1393,"low":1354,"close":1373,"volume":128286,"rsi_14":55.0,"sma_20":1405.85,"sma_60":1353.02,"sma_120":1328.52},{"date":"2025-10-17","open":1372,"high":1379,"low":1333,"close":1358,"volume":122317,"rsi_14":51.81,"sma_20":1406.05,"sma_60":1354.82,"sma_120":1329.72},{"date":"2025-10-20","open":1356,"high":1356,"low":1335,"close":1349,"volume":60839,"rsi_14":49.29,"sma_20":1404.0,"sma_60":1356.4,"sma_120":1330.82},{"date":"2025-10-21","open":1357,"high":1357,"low":1330,"close":1330,"volume":75662,"rsi_14":49.46,"sma_20":1402.75,"sma_60":1357.75,"sma_120":1331.62},{"date":"2025-10-22","open":1330,"high":1349,"low":1320,"close":1349,"volume":63846,"rsi_14":57.25,"sma_20":1402.15,"sma_60":1359.43,"sma_120":1332.54},{"date":"2025-10-23","open":1349,"high":1349,"low":1330,"close":1330,"volume":40501,"rsi_14":58.96,"sma_20":1400.3,"sma_60":1360.65,"sma_120":1333.04},{"date":"2025-10-24","open":1345,"high":1345,"low":1316,"close":1338,"volume":43183,"rsi_14":58.02,"sma_20":1399.75,"sma_60":1362.03,"sma_120":1333.72},{"date":"2025-10-27","open":1338,"high":1346,"low":1320,"close":1346,"volume":67596,"rsi_14":51.54,"sma_20":1399.65,"sma_60":1363.65,"sma_120":1334.44},{"date":"2025-10-28","open":1346,"high":1346,"low":1329,"close":1340,"volume":48298,"rsi_14":41.79,"sma_20":1398.95,"sma_60":1364.93,"sma_120":1335.03},{"date":"2025-10-29","open":1384,"high":1436,"low":1354,"close":1378,"volume":691184,"rsi_14":46.08,"sma_20":1401.3,"sma_60":1366.67,"sma_120":1336.06},{"date":"2025-10-30","open":1374,"high":1375,"low":1339,"close":1345,"volume":151325,"rsi_14":42.19,"sma_20":1403.1,"sma_60":1368.02,"sma_120":1336.88},{"date":"2025-10-31","open":1345,"high":1359,"low":1330,"close":1344,"volume":56651,"rsi_14":40.52,"sma_20":1406.25,"sma_60":1369.53,"sma_120":1337.37},{"date":"2025-11-03","open":1349,"high":1445,"low":1345,"close":1439,"volume":828843,"rsi_14":61.74,"sma_20":1413.6,"sma_60":1372.77,"sma_120":1338.77},{"date":"2025-11-04","open":1444,"high":1478,"low":1404,"close":1407,"volume":663532,"rsi_14":53.52,"sma_20":1417.1,"sma_60":1375.42,"sma_120":1339.87},{"date":"2025-11-05","open":1407,"high":1416,"low":1330,"close":1384,"volume":158963,"rsi_14":51.62,"sma_20":1417.75,"sma_60":1377.67,"sma_120":1340.87},{"date":"2025-11-06","open":1385,"high":1437,"low":1384,"close":1437,"volume":168738,"rsi_14":60.85,"sma_20":1419.95,"sma_60":1380.87,"sma_120":1342.41},{"date":"2025-11-07","open":1437,"high":1496,"low":1369,"close":1388,"volume":446728,"rsi_14":54.76,"sma_20":1420.3,"sma_60":1383.05,"sma_120":1343.53},{"date":"2025-11-10","open":1388,"high":1423,"low":1381,"close":1395,"volume":98038,"rsi_14":58.33,"sma_20":1420.75,"sma_60":1385.47,"sma_120":1344.78},{"date":"2025-11-11","open":1407,"high":1433,"low":1382,"close":1387,"volume":149345,"rsi_14":54.91,"sma_20":1421.7,"sma_60":1387.77,"sma_120":1345.95},{"date":"2025-11-12","open":1400,"high":1411,"low":1383,"close":1400,"volume":87266,"rsi_14":59.34,"sma_20":1422.5,"sma_60":1390.23,"sma_120":1347.47},{"date":"2025-11-13","open":1410,"high":1410,"low":1380,"close":1401,"volume":36337,"rsi_14":58.59,"sma_20":1423.95,"sma_60":1392.63,"sma_120":1348.67},{"date":"2025-11-14","open":1401,"high":1410,"low":1372,"close":1409,"volume":99318,"rsi_14":58.49,"sma_20":1426.6,"sma_60":1394.98,"sma_120":1350.04},{"date":"2025-11-17","open":1419,"high":1419,"low":1389,"close":1401,"volume":56108,"rsi_14":58.33,"sma_20":1429.3,"sma_60":1397.48,"sma_120":1351.35},{"date":"2025-11-18","open":1417,"high":1417,"low":1346,"close":1369,"volume":74193,"rsi_14":48.68,"sma_20":1431.3,"sma_60":1398.73,"sma_120":1352.47},{"date":"2025-11-19","open":1395,"high":1395,"low":1335,"close":1349,"volume":33773,"rsi_14":50.55,"sma_20":1431.3,"sma_60":1400.35,"sma_120":1353.47},{"date":"2025-11-20","open":1335,"high":1384,"low":1335,"close":1370,"volume":32958,"rsi_14":53.51,"sma_20":1433.4,"sma_60":1402.45,"sma_120":1354.78},{"date":"2025-11-21","open":1348,"high":1362,"low":1327,"close":1346,"volume":86912,"rsi_14":34.62,"sma_20":1433.85,"sma_60":1404.0,"sma_120":1355.89},{"date":"2025-11-24","open":1328,"high":1369,"low":1325,"close":1325,"volume":125556,"rsi_14":35.88,"sma_20":1432.75,"sma_60":1405.33,"sma_120":1356.74},{"date":"2025-11-25","open":1329,"high":1343,"low":1305,"close":1340,"volume":49885,"rsi_14":42.12,"sma_20":1432.75,"sma_60":1406.6,"sma_120":1357.71},{"date":"2025-11-26","open":1340,"high":1360,"low":1318,"close":1360,"volume":42921,"rsi_14":34.5,"sma_20":1431.8,"sma_60":1408.32,"sma_120":1358.38},{"date":"2025-11-27","open":1349,"high":1368,"low":1349,"close":1360,"volume":25437,"rsi_14":43.0,"sma_20":1432.55,"sma_60":1410.03,"sma_120":1359.2},{"date":"2025-11-28","open":1360,"high":1372,"low":1347,"close":1360,"volume":20815,"rsi_14":40.7,"sma_20":1433.35,"sma_60":1411.67,"sma_120":1359.85},{"date":"2025-12-01","open":1360,"high":1370,"low":1340,"close":1369,"volume":39019,"rsi_14":45.23,"sma_20":1429.7,"sma_60":1413.67,"sma_120":1360.64},{"date":"2025-12-02","open":1383,"high":1383,"low":1358,"close":1366,"volume":22544,"rsi_14":40.43,"sma_20":1427.55,"sma_60":1412.95,"sma_120":1361.37},{"date":"2025-12-03","open":1367,"high":1386,"low":1340,"close":1378,"volume":43652,"rsi_14":44.0,"sma_20":1427.25,"sma_60":1413.03,"sma_120":1362.26},{"date":"2025-12-04","open":1378,"high":1388,"low":1360,"close":1382,"volume":37189,"rsi_14":42.86,"sma_20":1424.4,"sma_60":1413.78,"sma_120":1363.22},{"date":"2025-12-05","open":1392,"high":1394,"low":1361,"close":1386,"volume":70542,"rsi_14":45.83,"sma_20":1424.3,"sma_60":1414.63,"sma_120":1364.14},{"date":"2025-12-08","open":1385,"high":1385,"low":1348,"close":1349,"volume":87321,"rsi_14":44.9,"sma_20":1421.9,"sma_60":1414.7,"sma_120":1364.78},{"date":"2025-12-09","open":1349,"high":1366,"low":1334,"close":1348,"volume":28434,"rsi_14":49.72,"sma_20":1419.9,"sma_60":1414.9,"sma_120":1365.49},{"date":"2025-12-10","open":1348,"high":1361,"low":1331,"close":1340,"volume":38630,"rsi_14":40.24,"sma_20":1416.75,"sma_60":1414.68,"sma_120":1366.15},{"date":"2025-12-11","open":1342,"high":1344,"low":1331,"close":1334,"volume":75166,"rsi_14":45.52,"sma_20":1413.25,"sma_60":1414.35,"sma_120":1366.85},{"date":"2025-12-12","open":1336,"high":1354,"low":1333,"close":1340,"volume":89147,"rsi_14":55.81,"sma_20":1409.65,"sma_60":1414.1,"sma_120":1367.57},{"date":"2025-12-15","open":1340,"high":1352,"low":1333,"close":1341,"volume":33530,"rsi_14":50.43,"sma_20":1406.5,"sma_60":1413.27,"sma_120":1368.12},{"date":"2025-12-16","open":1341,"high":1358,"low":1317,"close":1342,"volume":83979,"rsi_14":40.0,"sma_20":1405.1,"sma_60":1413.05,"sma_120":1368.72},{"date":"2025-12-17","open":1342,"high":1347,"low":1326,"close":1343,"volume":25711,"rsi_14":41.24,"sma_20":1404.8,"sma_60":1412.75,"sma_120":1369.36},{"date":"2025-12-18","open":1343,"high":1346,"low":1309,"close":1309,"volume":80299,"rsi_14":30.08,"sma_20":1401.6,"sma_60":1411.77,"sma_120":1369.78},{"date":"2025-12-19","open":1321,"high":1321,"low":1289,"close":1316,"volume":77493,"rsi_14":29.55,"sma_20":1400.05,"sma_60":1411.22,"sma_120":1370.28},{"date":"2025-12-22","open":1315,"high":1354,"low":1315,"close":1344,"volume":72130,"rsi_14":43.04,"sma_20":1401.05,"sma_60":1411.15,"sma_120":1371.01},{"date":"2025-12-23","open":1341,"high":1359,"low":1324,"close":1328,"volume":35220,"rsi_14":33.95,"sma_20":1400.45,"sma_60":1410.72,"sma_120":1371.72},{"date":"2025-12-24","open":1328,"high":1336,"low":1316,"close":1327,"volume":34945,"rsi_14":32.08,"sma_20":1398.75,"sma_60":1410.62,"sma_120":1372.38},{"date":"2025-12-26","open":1327,"high":1342,"low":1322,"close":1329,"volume":30994,"rsi_14":31.21,"sma_20":1397.15,"sma_60":1410.93,"sma_120":1373.04},{"date":"2025-12-29","open":1378,"high":1378,"low":1365,"close":1371,"volume":50920,"rsi_14":38.58,"sma_20":1395.15,"sma_60":1411.58,"sma_120":1373.58},{"date":"2025-12-30","open":1371,"high":1371,"low":1349,"close":1355,"volume":17330,"rsi_14":34.51,"sma_20":1391.9,"sma_60":1411.73,"sma_120":1374.04},{"date":"2026-01-02","open":1355,"high":1365,"low":1347,"close":1347,"volume":35190,"rsi_14":34.75,"sma_20":1388.4,"sma_60":1411.02,"sma_120":1374.41},{"date":"2026-01-05","open":1350,"high":1367,"low":1343,"close":1354,"volume":46150,"rsi_14":39.44,"sma_20":1384.6,"sma_60":1409.87,"sma_120":1374.83},{"date":"2026-01-06","open":1354,"high":1389,"low":1342,"close":1345,"volume":42543,"rsi_14":34.48,"sma_20":1380.15,"sma_60":1408.17,"sma_120":1375.2},{"date":"2026-01-07","open":1340,"high":1340,"low":1321,"close":1321,"volume":69344,"rsi_14":29.17,"sma_20":1374.3,"sma_60":1406.3,"sma_120":1375.36},{"date":"2026-01-08","open":1326,"high":1326,"low":1282,"close":1285,"volume":90481,"rsi_14":23.65,"sma_20":1368.55,"sma_60":1403.73,"sma_120":1375.22},{"date":"2026-01-09","open":1280,"high":1290,"low":1267,"close":1281,"volume":28839,"rsi_14":22.44,"sma_20":1362.65,"sma_60":1401.42,"sma_120":1375.07},{"date":"2026-01-12","open":1279,"high":1289,"low":1267,"close":1278,"volume":62971,"rsi_14":26.74,"sma_20":1357.05,"sma_60":1398.77,"sma_120":1374.86},{"date":"2026-01-13","open":1278,"high":1279,"low":1249,"close":1249,"volume":124622,"rsi_14":19.69,"sma_20":1350.3,"sma_60":1395.83,"sma_120":1374.42},{"date":"2026-01-14","open":1252,"high":1258,"low":1241,"close":1258,"volume":41308,"rsi_14":10.4,"sma_20":1343.7,"sma_60":1393.32,"sma_120":1374.07},{"date":"2026-01-15","open":1258,"high":1296,"low":1254,"close":1288,"volume":45604,"rsi_14":25.81,"sma_20":1338.55,"sma_60":1391.45,"sma_120":1373.92},{"date":"2026-01-16","open":1295,"high":1315,"low":1240,"close":1278,"volume":83599,"rsi_14":24.62,"sma_20":1332.85,"sma_60":1389.75,"sma_120":1373.75},{"date":"2026-01-19","open":1273,"high":1300,"low":1272,"close":1278,"volume":53352,"rsi_14":24.86,"sma_20":1323.05,"sma_60":1386.02,"sma_120":1373.58},{"date":"2026-01-20","open":1278,"high":1294,"low":1261,"close":1293,"volume":75594,"rsi_14":33.15,"sma_20":1319.4,"sma_60":1384.43,"sma_120":1373.46},{"date":"2026-01-21","open":1293,"high":1310,"low":1286,"close":1310,"volume":51821,"rsi_14":40.41,"sma_20":1315.15,"sma_60":1382.98,"sma_120":1373.5},{"date":"2026-01-22","open":1309,"high":1324,"low":1284,"close":1299,"volume":61395,"rsi_14":36.04,"sma_20":1311.2,"sma_60":1381.47,"sma_120":1373.49},{"date":"2026-01-23","open":1300,"high":1310,"low":1288,"close":1305,"volume":52354,"rsi_14":39.69,"sma_20":1307.6,"sma_60":1379.38,"sma_120":1373.42},{"date":"2026-01-26","open":1329,"high":1330,"low":1301,"close":1330,"volume":58200,"rsi_14":52.31,"sma_20":1305.15,"sma_60":1378.28,"sma_120":1373.46},{"date":"2026-01-27","open":1319,"high":1350,"low":1316,"close":1350,"volume":40766,"rsi_14":68.16,"sma_20":1304.1,"sma_60":1377.53,"sma_120":1373.75},{"date":"2026-01-28","open":1350,"high":1350,"low":1326,"close":1346,"volume":71313,"rsi_14":68.16,"sma_20":1303.65,"sma_60":1375.08,"sma_120":1374.1},{"date":"2026-01-29","open":1332,"high":1341,"low":1322,"close":1338,"volume":59119,"rsi_14":66.3,"sma_20":1303.2,"sma_60":1373.05,"sma_120":1374.42},{"date":"2026-01-30","open":1338,"high":1338,"low":1322,"close":1326,"volume":92777,"rsi_14":73.05,"sma_20":1301.8,"sma_60":1371.22,"sma_120":1374.63},{"date":"2026-02-02","open":1339,"high":1339,"low":1307,"close":1307,"volume":68970,"rsi_14":63.84,"sma_20":1299.9,"sma_60":1368.15,"sma_120":1374.68},{"date":"2026-02-03","open":1307,"high":1318,"low":1296,"close":1297,"volume":92548,"rsi_14":52.87,"sma_20":1298.7,"sma_60":1365.77,"sma_120":1374.67},{"date":"2026-02-04","open":1297,"high":1314,"low":1281,"close":1314,"volume":107608,"rsi_14":60.98,"sma_20":1300.15,"sma_60":1366.37,"sma_120":1374.71},{"date":"2026-02-05","open":1313,"high":1319,"low":1300,"close":1303,"volume":58548,"rsi_14":57.14,"sma_20":1301.25,"sma_60":1363.95,"sma_120":1374.71},{"date":"2026-02-06","open":1303,"high":1304,"low":1277,"close":1295,"volume":73419,"rsi_14":54.64,"sma_20":1302.1,"sma_60":1361.55,"sma_120":1374.66},{"date":"2026-02-09","open":1295,"high":1318,"low":1292,"close":1300,"volume":29310,"rsi_14":52.02,"sma_20":1304.65,"sma_60":1359.0,"sma_120":1374.62},{"date":"2026-02-10","open":1295,"high":1309,"low":1295,"close":1300,"volume":44847,"rsi_14":46.79,"sma_20":1306.75,"sma_60":1356.43,"sma_120":1374.53},{"date":"2026-02-11","open":1300,"high":1317,"low":1298,"close":1314,"volume":33210,"rsi_14":54.72,"sma_20":1308.05,"sma_60":1353.97,"sma_120":1374.47},{"date":"2026-02-12","open":1315,"high":1351,"low":1309,"close":1346,"volume":159037,"rsi_14":61.08,"sma_20":1311.45,"sma_60":1352.17,"sma_120":1374.83},{"date":"2026-02-13","open":1356,"high":1356,"low":1320,"close":1340,"volume":100000,"rsi_14":53.01,"sma_20":1314.55,"sma_60":1350.83,"sma_120":1374.78},{"date":"2026-02-19","open":1340,"high":1354,"low":1331,"close":1345,"volume":76469,"rsi_14":48.34,"sma_20":1317.9,"sma_60":1349.92,"sma_120":1375.13},{"date":"2026-02-20","open":1340,"high":1360,"low":1336,"close":1355,"volume":137465,"rsi_14":52.87,"sma_20":1321.0,"sma_60":1348.8,"sma_120":1375.62},{"date":"2026-02-23","open":1355,"high":1365,"low":1350,"close":1362,"volume":74318,"rsi_14":57.69,"sma_20":1323.6,"sma_60":1348.22,"sma_120":1376.11},{"date":"2026-02-24","open":1370,"high":1371,"low":1347,"close":1359,"volume":63013,"rsi_14":61.22,"sma_20":1326.6,"sma_60":1347.95,"sma_120":1376.64},{"date":"2026-02-25","open":1364,"high":1364,"low":1343,"close":1350,"volume":54980,"rsi_14":65.69,"sma_20":1328.85,"sma_60":1347.28,"sma_120":1376.94},{"date":"2026-02-26","open":1350,"high":1355,"low":1341,"close":1350,"volume":104251,"rsi_14":70.87,"sma_20":1329.65,"sma_60":1314.17,"sma_120":1357.74},{"date":"2026-02-27","open":1341,"high":1348,"low":1328,"close":1336,"volume":88049,"rsi_14":58.87,"sma_20":1329.15,"sma_60":1345.02,"sma_120":1377.53},{"date":"2026-03-03","open":1336,"high":1336,"low":1287,"close":1306,"volume":95776,"rsi_14":51.05,"sma_20":1327.15,"sma_60":1343.27,"sma_120":1377.47},{"date":"2026-03-04","open":1305,"high":1319,"low":1190,"close":1209,"volume":269576,"rsi_14":31.47,"sma_20":1320.7,"sma_60":1339.75,"sma_120":1376.71},{"date":"2026-03-05","open":1221,"high":1262,"low":1221,"close":1256,"volume":110067,"rsi_14":41.97,"sma_20":1317.2,"sma_60":1337.07,"sma_120":1375.01},{"date":"2026-03-06","open":1256,"high":1340,"low":1236,"close":1282,"volume":245638,"rsi_14":47.0,"sma_20":1315.95,"sma_60":1334.6,"sma_120":1373.82},{"date":"2026-03-09","open":1252,"high":1280,"low":1237,"close":1240,"volume":47600,"rsi_14":38.72,"sma_20":1313.1,"sma_60":1331.37,"sma_120":1372.58},{"date":"2026-03-10","open":1246,"high":1302,"low":1246,"close":1263,"volume":65655,"rsi_14":36.99,"sma_20":1310.55,"sma_60":1328.45,"sma_120":1371.54},{"date":"2026-03-11","open":1266,"high":1546,"low":1266,"close":1370,"volume":6095254,"rsi_14":53.57,"sma_20":1313.9,"sma_60":1327.95,"sma_120":1371.33},{"date":"2026-03-12","open":1368,"high":1479,"low":1322,"close":1438,"volume":2317168,"rsi_14":59.63,"sma_20":1321.05,"sma_60":1328.6,"sma_120":1371.75},{"date":"2026-03-13","open":1392,"high":1438,"low":1392,"close":1419,"volume":311723,"rsi_14":56.5,"sma_20":1327.0,"sma_60":1329.08,"sma_120":1371.88},{"date":"2026-03-16","open":1428,"high":1433,"low":1404,"close":1424,"volume":204928,"rsi_14":56.33,"sma_20":1333.2,"sma_60":1309.63,"sma_120":1348.53},{"date":"2026-03-17","open":1437,"high":1447,"low":1410,"close":1424,"volume":288068,"rsi_14":56.67,"sma_20":1338.7,"sma_60":1330.32,"sma_120":1372.21},{"date":"2026-03-18","open":1424,"high":1440,"low":1413,"close":1429,"volume":123559,"rsi_14":58.18,"sma_20":1342.85,"sma_60":1330.95,"sma_120":1372.11},{"date":"2026-03-19","open":1433,"high":1433,"low":1399,"close":1405,"volume":98043,"rsi_14":55.42,"sma_20":1346.1,"sma_60":1331.17,"sma_120":1372.11},{"date":"2026-03-20","open":1405,"high":1455,"low":1405,"close":1445,"volume":261513,"rsi_14":60.23,"sma_20":1351.1,"sma_60":1332.02,"sma_120":1372.38},{"date":"2026-03-23","open":1438,"high":1470,"low":1420,"close":1420,"volume":369995,"rsi_14":60.8,"sma_20":1354.35,"sma_60":1333.05,"sma_120":1372.41},{"date":"2026-03-24","open":1454,"high":1846,"low":1444,"close":1846,"volume":18188809,"rsi_14":87.16,"sma_20":1378.55,"sma_60":1341.05,"sma_120":1376.13},{"date":"2026-03-25","open":2000,"high":2245,"low":1850,"close":1960,"volume":22761990,"rsi_14":88.1,"sma_20":1408.6,"sma_60":1350.47,"sma_120":1380.81},{"date":"2026-03-26","open":2055,"high":2155,"low":1824,"close":1915,"volume":4617402,"rsi_14":83.56,"sma_20":1436.85,"sma_60":1359.42,"sma_120":1385.07},{"date":"2026-03-27","open":1861,"high":2390,"low":1834,"close":2085,"volume":19482128,"rsi_14":89.45,"sma_20":1473.6,"sma_60":1371.22,"sma_120":1390.92},{"date":"2026-03-30","open":2070,"high":2070,"low":1956,"close":1980,"volume":1131972,"rsi_14":81.09,"sma_20":1505.8,"sma_60":1381.23,"sma_120":1396.08},{"date":"2026-03-31","open":1955,"high":1955,"low":1846,"close":1846,"volume":821226,"rsi_14":70.17,"sma_20":1532.8,"sma_60":1389.15,"sma_120":1400.37},{"date":"2026-04-01","open":1939,"high":2200,"low":1939,"close":2180,"volume":1498809,"rsi_14":75.66,"sma_20":1581.35,"sma_60":1402.9,"sma_120":1407.32},{"date":"2026-04-02","open":2100,"high":2180,"low":1948,"close":2015,"volume":2376084,"rsi_14":68.72,"sma_20":1619.3,"sma_60":1414.03,"sma_120":1412.53},{"date":"2026-04-03","open":2100,"high":2385,"low":1980,"close":2150,"volume":8555155,"rsi_14":71.08,"sma_20":1662.7,"sma_60":1427.3,"sma_120":1418.58},{"date":"2026-04-06","open":2210,"high":2370,"low":2005,"close":2100,"volume":3845430,"rsi_14":69.07,"sma_20":1705.7,"sma_60":1439.88,"sma_120":1424.03},{"date":"2026-04-07","open":2140,"high":2155,"low":1995,"close":2060,"volume":1408100,"rsi_14":67.46,"sma_20":1745.55,"sma_60":1452.2,"sma_120":1429.25},{"date":"2026-04-08","open":2175,"high":2675,"low":2060,"close":2675,"volume":5842803,"rsi_14":76.48,"sma_20":1810.8,"sma_60":1475.37,"sma_120":1439.55},{"date":"2026-04-09","open":2730,"high":2935,"low":2435,"close":2660,"volume":11895968,"rsi_14":75.6,"sma_20":1871.9,"sma_60":1498.35,"sma_120":1449.88},{"date":"2026-04-10","open":2750,"high":3165,"low":2530,"close":2910,"volume":8571430,"rsi_14":78.68,"sma_20":1946.45,"sma_60":1525.55,"sma_120":1462.16},{"date":"2026-04-13","open":2975,"high":3200,"low":2780,"close":3075,"volume":5395592,"rsi_14":76.29,"sma_20":2029.0,"sma_60":1555.98,"sma_120":1475.91},{"date":"2026-04-14","open":3235,"high":3300,"low":2690,"close":2915,"volume":3247554,"rsi_14":70.04,"sma_20":2103.55,"sma_60":1583.6,"sma_120":1488.46},{"date":"2026-04-15","open":2975,"high":2985,"low":2680,"close":2775,"volume":2487855,"rsi_14":67.35,"sma_20":2170.85,"sma_60":1608.38,"sma_120":1499.92},{"date":"2026-04-16","open":2775,"high":2820,"low":2280,"close":2460,"volume":4202608,"rsi_14":57.15,"sma_20":2223.6,"sma_60":1628.08,"sma_120":1508.92},{"date":"2026-04-17","open":2475,"high":2510,"low":2245,"close":2445,"volume":1358260,"rsi_14":59.18,"sma_20":2273.6,"sma_60":1647.53,"sma_120":1517.62},{"date":"2026-04-20","open":2450,"high":2520,"low":2350,"close":2435,"volume":766643,"rsi_14":62.22,"sma_20":2324.35,"sma_60":1666.57,"sma_120":1526.42},{"date":"2026-04-21","open":2465,"high":2465,"low":2260,"close":2335,"volume":710703,"rsi_14":53.56,"sma_20":2348.8,"sma_60":1683.65,"sma_120":1534.31},{"date":"2026-04-22","open":2260,"high":2290,"low":2040,"close":2155,"volume":978951,"rsi_14":53.2,"sma_20":2358.55,"sma_60":1697.92,"sma_120":1540.62},{"date":"2026-04-23","open":2200,"high":2200,"low":2050,"close":2160,"volume":625697,"rsi_14":50.24,"sma_20":2370.8,"sma_60":1712.17,"sma_120":1547.04},{"date":"2026-04-24","open":2140,"high":2250,"low":2105,"close":2160,"volume":562115,"rsi_14":51.49,"sma_20":2374.55,"sma_60":1726.0,"sma_120":1553.12},{"date":"2026-04-27","open":2170,"high":2320,"low":2170,"close":2275,"volume":762292,"rsi_14":55.16,"sma_20":2389.3,"sma_60":1741.42,"sma_120":1560.45},{"date":"2026-04-28","open":2330,"high":2340,"low":2180,"close":2225,"volume":511366,"rsi_14":35.2,"sma_20":2408.25,"sma_60":1756.07,"sma_120":1567.37},{"date":"2026-04-29","open":2215,"high":2215,"low":2110,"close":2135,"volume":590287,"rsi_14":33.54,"sma_20":2406.0,"sma_60":1769.35,"sma_120":1549.14},{"date":"2026-04-30","open":2105,"high":2155,"low":2040,"close":2080,"volume":736459,"rsi_14":11.16,"sma_20":2558.0,"sma_60":2310.23,"sma_120":1840.36},{"date":"2026-05-04","open":2105,"high":2205,"low":2080,"close":2105,"volume":762441,"rsi_14":11.51,"sma_20":2407.0,"sma_60":1795.22,"sma_120":1583.46},{"date":"2026-05-06","open":2145,"high":2145,"low":2005,"close":2080,"volume":665286,"rsi_14":12.89,"sma_20":2406.0,"sma_60":1808.27,"sma_120":1588.37},{"date":"2026-05-07","open":2100,"high":2210,"low":2045,"close":2120,"volume":788917,"rsi_14":18.05,"sma_20":2409.0,"sma_60":1821.7,"sma_120":1594.03},{"date":"2026-05-08","open":2120,"high":2205,"low":2025,"close":2100,"volume":691965,"rsi_14":25.34,"sma_20":2380.25,"sma_60":1834.98,"sma_120":1599.47},{"date":"2026-05-11","open":2105,"high":2235,"low":2055,"close":2165,"volume":1474028,"rsi_14":32.05,"sma_20":2355.5,"sma_60":1849.48,"sma_120":1605.52},{"date":"2026-05-12","open":2200,"high":2215,"low":1993,"close":2045,"volume":797404,"rsi_14":28.09,"sma_20":2312.25,"sma_60":1861.9,"sma_120":1610.45},{"date":"2026-05-13","open":2045,"high":2070,"low":1996,"close":2000,"volume":388620,"rsi_14":29.94,"sma_20":2258.5,"sma_60":1873.57,"sma_120":1615.0},{"date":"2026-05-14","open":2040,"high":2060,"low":1932,"close":1969,"volume":367344,"rsi_14":36.44,"sma_20":2211.2,"sma_60":1884.48,"sma_120":1619.22},{"date":"2026-05-15","open":1979,"high":1979,"low":1870,"close":1883,"volume":541564,"rsi_14":31.94,"sma_20":2166.6,"sma_60":1893.43,"sma_120":1622.8},{"date":"2026-05-18","open":1900,"high":1901,"low":1748,"close":1839,"volume":275649,"rsi_14":30.21,"sma_20":2135.55,"sma_60":1901.75,"sma_120":1626.29},{"date":"2026-05-19","open":1838,"high":1869,"low":1760,"close":1776,"volume":209685,"rsi_14":17.13,"sma_20":2102.1,"sma_60":1908.93,"sma_120":1629.42},{"date":"2026-05-20","open":1775,"high":1862,"low":1672,"close":1757,"volume":410185,"rsi_14":17.86,"sma_20":2068.2,"sma_60":1915.63,"sma_120":1632.22},{"date":"2026-05-21","open":1760,"high":1818,"low":1727,"close":1741,"volume":250664,"rsi_14":19.88,"sma_20":2038.5,"sma_60":1921.95,"sma_120":1635.08},{"date":"2026-05-22","open":1741,"high":1908,"low":1735,"close":1847,"volume":567908,"rsi_14":33.48,"sma_20":2023.1,"sma_60":1930.08,"sma_120":1639.02},{"date":"2026-05-26","open":1847,"high":1867,"low":1782,"close":1795,"volume":381788,"rsi_14":28.83,"sma_20":2004.85,"sma_60":1937.5,"sma_120":1642.39},{"date":"2026-05-27","open":1837,"high":1931,"low":1770,"close":1794,"volume":691637,"rsi_14":29.8,"sma_20":1986.55,"sma_60":1944.9,"sma_120":1645.58},{"date":"2026-05-28","open":1819,"high":1838,"low":1644,"close":1670,"volume":416971,"rsi_14":21.59,"sma_20":1956.3,"sma_60":1950.47,"sma_120":1647.74},{"date":"2026-05-29","open":1748,"high":1748,"low":1570,"close":1626,"volume":308256,"rsi_14":20.96,"sma_20":1926.35,"sma_60":1955.8,"sma_120":1649.53},{"date":"2026-06-01","open":1626,"high":1626,"low":1504,"close":1524,"volume":375964,"rsi_14":12.43,"sma_20":1895.8,"sma_60":1961.05,"sma_120":1650.4},{"date":"2026-06-02","open":1524,"high":1524,"low":1440,"close":1457,"volume":317520,"rsi_14":13.25,"sma_20":1864.65,"sma_60":1964.4,"sma_120":1650.73},{"date":"2026-06-04","open":1478,"high":1538,"low":1446,"close":1456,"volume":186807,"rsi_14":14.02,"sma_20":1832.2,"sma_60":1967.3,"sma_120":1650.95},{"date":"2026-06-05","open":1445,"high":1456,"low":1375,"close":1398,"volume":131405,"rsi_14":13.54,"sma_20":1798.1,"sma_60":1969.93,"sma_120":1650.65},{"date":"2026-06-08","open":1308,"high":1381,"low":1308,"close":1318,"volume":169110,"rsi_14":13.64,"sma_20":1758.0,"sma_60":1970.85,"sma_120":1649.65},{"date":"2026-06-09","open":1318,"high":1383,"low":1318,"close":1379,"volume":137753,"rsi_14":21.03,"sma_20":1721.95,"sma_60":1971.0,"sma_120":1649.47},{"date":"2026-06-10","open":1395,"high":1395,"low":1312,"close":1336,"volume":137250,"rsi_14":21.58,"sma_20":1680.5,"sma_60":1969.3,"sma_120":1648.95},{"date":"2026-06-11","open":1310,"high":1349,"low":1299,"close":1330,"volume":153579,"rsi_14":21.94,"sma_20":1644.75,"sma_60":1967.82,"sma_120":1648.45},{"date":"2026-06-12","open":1378,"high":1400,"low":1345,"close":1380,"volume":190269,"rsi_14":27.3,"sma_20":1613.75,"sma_60":1967.08,"sma_120":1648.42},{"date":"2026-06-15","open":1401,"high":1458,"low":1393,"close":1420,"volume":173219,"rsi_14":20.71,"sma_20":1586.3,"sma_60":1967.02,"sma_120":1648.67},{"date":"2026-06-16","open":1446,"high":1446,"low":1400,"close":1422,"volume":96124,"rsi_14":22.53,"sma_20":1563.25,"sma_60":1966.9,"sma_120":1648.92},{"date":"2026-06-17","open":1422,"high":1434,"low":1385,"close":1411,"volume":126531,"rsi_14":52.22,"sma_20":1432.95,"sma_60":1931.35,"sma_120":1651.28},{"date":"2026-06-18","open":1411,"high":1411,"low":1338,"close":1342,"volume":125376,"rsi_14":24.13,"sma_20":1520.15,"sma_60":1965.28,"sma_120":1648.65},{"date":"2026-06-19","open":1342,"high":1370,"low":1255,"close":1267,"volume":165850,"rsi_14":23.01,"sma_20":1495.65,"sma_60":1962.73,"sma_120":1647.89},{"date":"2026-06-22","open":1267,"high":1286,"low":1208,"close":1225,"volume":123955,"rsi_14":25.29,"sma_20":1469.85,"sma_60":1952.38,"sma_120":1646.72},{"date":"2026-06-23","open":1225,"high":1234,"low":1135,"close":1135,"volume":181416,"rsi_14":24.36,"sma_20":1434.25,"sma_60":1938.63,"sma_120":1644.55},{"date":"2026-06-24","open":1130,"high":1158,"low":1117,"close":1154,"volume":99040,"rsi_14":26.63,"sma_20":1402.2,"sma_60":1925.95,"sma_120":1642.68},{"date":"2026-06-25","open":1190,"high":1190,"low":1100,"close":1122,"volume":110310,"rsi_14":27.74,"sma_20":1368.6,"sma_60":1909.9,"sma_120":1640.56},{"date":"2026-06-26","open":1110,"high":1118,"low":1065,"close":1078,"volume":159703,"rsi_14":29.45,"sma_20":1339.0,"sma_60":1894.87,"sma_120":1638.05},{"date":"2026-06-29","open":1069,"high":1147,"low":1069,"close":1130,"volume":98472,"rsi_14":28.35,"sma_20":1314.2,"sma_60":1882.93,"sma_120":1636.04},{"date":"2026-06-30","open":1109,"high":1158,"low":1105,"close":1154,"volume":191216,"rsi_14":33.63,"sma_20":1295.7,"sma_60":1865.83,"sma_120":1634.37},{"date":"2026-07-01","open":1154,"high":1198,"low":1118,"close":1144,"volume":123816,"rsi_14":33.39,"sma_20":1280.05,"sma_60":1851.32,"sma_120":1632.67},{"date":"2026-07-02","open":1144,"high":1147,"low":1075,"close":1112,"volume":119375,"rsi_14":25.28,"sma_20":1262.85,"sma_60":1834.02,"sma_120":1630.66},{"date":"2026-07-03","open":1124,"high":1134,"low":1083,"close":1129,"volume":98486,"rsi_14":21.97,"sma_20":1249.4,"sma_60":1817.83,"sma_120":1628.86},{"date":"2026-07-06","open":1135,"high":1135,"low":1084,"close":1102,"volume":66339,"rsi_14":20.59,"sma_20":1238.6,"sma_60":1801.87,"sma_120":1627.03},{"date":"2026-07-07","open":1110,"high":1130,"low":1069,"close":1075,"volume":102461,"rsi_14":20.0,"sma_20":1223.4,"sma_60":1775.2,"sma_120":1625.28},{"date":"2026-07-08","open":1067,"high":1109,"low":1063,"close":1066,"volume":89872,"rsi_14":22.4,"sma_20":1209.9,"sma_60":1748.63,"sma_120":1623.49},{"date":"2026-07-09","open":1097,"high":1097,"low":1040,"close":1062,"volume":154873,"rsi_14":26.11,"sma_20":1196.5,"sma_60":1717.83,"sma_120":1621.69},{"date":"2026-07-10","open":1065,"high":1168,"low":1065,"close":1118,"volume":397746,"rsi_14":37.92,"sma_20":1183.4,"sma_60":1685.22,"sma_120":1620.6},{"date":"2026-07-13","open":1095,"high":1142,"low":1050,"close":1050,"volume":242828,"rsi_14":39.9,"sma_20":1164.9,"sma_60":1654.13,"sma_120":1618.87},{"date":"2026-07-14","open":1046,"high":1077,"low":1003,"close":1029,"volume":139922,"rsi_14":35.22,"sma_20":1145.25,"sma_60":1625.03,"sma_120":1616.71},{"date":"2026-07-15","open":1030,"high":1077,"low":1030,"close":1076,"volume":69598,"rsi_14":44.75,"sma_20":1128.5,"sma_60":1601.97,"sma_120":1615.03},{"date":"2026-07-16","open":1076,"high":1087,"low":1033,"close":1077,"volume":101808,"rsi_14":49.87,"sma_20":1115.25,"sma_60":1579.17,"sma_120":1613.35},{"date":"2026-07-20","open":1076,"high":1077,"low":1036,"close":1058,"volume":57502,"rsi_14":40.06,"sma_20":1104.8,"sma_60":1556.22,"sma_120":1611.39},{"date":"2026-07-21","open":1065,"high":1080,"low":1033,"close":1059,"volume":39894,"rsi_14":35.99,"sma_20":1096.5,"sma_60":1534.95,"sma_120":1609.3},{"date":"2026-07-22","open":1060,"high":1088,"low":1059,"close":1078,"volume":84046,"rsi_14":40.52,"sma_20":1093.65,"sma_60":1517.0,"sma_120":1607.46},{"date":"2026-07-23","open":1083,"high":1222,"low":1057,"close":1146,"volume":485722,"rsi_14":54.43,"sma_20":1093.25,"sma_60":1500.1,"sma_120":1606.13},{"date":"2026-07-24","open":1140,"high":1218,"low":1122,"close":1207,"volume":282383,"rsi_14":59.11,"sma_20":1097.5,"sma_60":1484.22,"sma_120":1605.11},{"date":"2026-07-27","open":1204,"high":1237,"low":1163,"close":1200,"volume":436164,"rsi_14":62.01,"sma_20":1103.6,"sma_60":1466.3,"sma_120":1603.86},{"date":"2026-07-28","open":1200,"high":1200,"low":1110,"close":1116,"volume":119467,"rsi_14":54.41,"sma_20":1102.9,"sma_60":1447.82,"sma_120":1601.94},{"date":"2026-07-29","open":1108,"high":1141,"low":1040,"close":1083,"volume":186741,"rsi_14":51.74,"sma_20":1099.35,"sma_60":1430.28,"sma_120":1599.82},{"date":"2026-07-30","open":1065,"high":1093,"low":1040,"close":1072,"volume":75417,"rsi_14":51.01,"sma_20":1095.75,"sma_60":1413.48,"sma_120":1597.7},{"date":"2026-07-31","open":1077,"high":1190,"low":1077,"close":1173,"volume":262749,"rsi_14":55.08,"sma_20":1098.8,"sma_60":1397.95,"sma_120":1596.58},{"date":"2026-08-03","open":1178,"high":1278,"low":1153,"close":1237,"volume":246143,"rsi_14":67.41,"sma_20":1104.2,"sma_60":1383.9,"sma_120":1596.08},{"date":"2026-08-04","open":1212,"high":1281,"low":1212,"close":1271,"volume":94575,"rsi_14":72.0,"sma_20":1112.65,"sma_60":1369.75,"sma_120":1595.72},{"date":"2026-08-05","open":1302,"high":1355,"low":1261,"close":1292,"volume":350408,"rsi_14":70.61,"sma_20":1123.5,"sma_60":1356.28,"sma_120":1595.63},{"date":"2026-08-06","open":1292,"high":1313,"low":1257,"close":1284,"volume":111428,"rsi_14":69.49,"sma_20":1134.4,"sma_60":1341.6,"sma_120":1595.54},{"date":"2026-08-07","open":1287,"high":1296,"low":1232,"close":1288,"volume":99363,"rsi_14":72.29,"sma_20":1145.7,"sma_60":1328.98,"sma_120":1595.44},{"date":"2026-08-10","open":1288,"high":1332,"low":1282,"close":1310,"volume":369738,"rsi_14":73.37,"sma_20":1155.3,"sma_60":1317.48,"sma_120":1595.53},{"date":"2026-08-11","open":1310,"high":1348,"low":1292,"close":1339,"volume":177342,"rsi_14":73.86,"sma_20":1169.75,"sma_60":1306.98,"sma_120":1595.73},{"date":"2026-08-12","open":1339,"high":1349,"low":1321,"close":1344,"volume":123526,"rsi_14":70.45,"sma_20":1185.5,"sma_60":1298.0,"sma_120":1595.72},{"date":"2026-08-13","open":1358,"high":1368,"low":1330,"close":1354,"volume":140789,"rsi_14":66.97,"sma_20":1199.4,"sma_60":1289.92,"sma_120":1595.83},{"date":"2026-08-14","open":1354,"high":1368,"low":1318,"close":1340,"volume":124565,"rsi_14":65.91,"sma_20":1212.55,"sma_60":1282.65,"sma_120":1595.79},{"date":"2026-08-18","open":1348,"high":1348,"low":1271,"close":1271,"volume":102667,"rsi_14":68.24,"sma_20":1223.2,"sma_60":1274.55,"sma_120":1595.09},{"date":"2026-08-19","open":1290,"high":1292,"low":1197,"close":1207,"volume":112590,"rsi_14":63.6,"sma_20":1230.6,"sma_60":1265.65,"sma_120":1593.8},{"date":"2026-08-20","open":1232,"high":1243,"low":1203,"close":1240,"volume":103811,"rsi_14":67.57,"sma_20":1238.7,"sma_60":1255.53,"sma_120":1592.81},{"date":"2026-08-21","open":1244,"high":1244,"low":1156,"close":1195,"volume":136261,"rsi_14":52.61,"sma_20":1241.15,"sma_60":1245.53,"sma_120":1591.52},{"date":"2026-08-24","open":1166,"high":1195,"low":1166,"close":1185,"volume":29817,"rsi_14":42.93,"sma_20":1240.05,"sma_60":1235.38,"sma_120":1590.14},{"date":"2026-08-25","open":1185,"high":1196,"low":1149,"close":1188,"volume":108984,"rsi_14":37.69,"sma_20":1239.45,"sma_60":1227.35,"sma_120":1588.91},{"date":"2026-08-26","open":1195,"high":1200,"low":1160,"close":1196,"volume":70519,"rsi_14":35.19,"sma_20":1243.45,"sma_60":1220.18,"sma_120":1587.99},{"date":"2026-08-27","open":1190,"high":1219,"low":1187,"close":1208,"volume":124598,"rsi_14":38.41,"sma_20":1249.7,"sma_60":1214.92,"sma_120":1587.98},{"date":"2026-08-28","open":1210,"high":1232,"low":1192,"close":1223,"volume":53614,"rsi_14":40.41,"sma_20":1257.25,"sma_60":1211.02,"sma_120":1587.71},{"date":"2026-08-31","open":1215,"high":1215,"low":1190,"close":1199,"volume":41249,"rsi_14":33.72,"sma_20":1258.55,"sma_60":1206.73,"sma_120":1587.02},{"date":"2026-09-01","open":1199,"high":1200,"low":1188,"close":1195,"volume":45075,"rsi_14":27.22,"sma_20":1256.45,"sma_60":1203.35,"sma_120":1586.64},{"date":"2026-09-02","open":1194,"high":1194,"low":1172,"close":1183,"volume":50745,"rsi_14":25.08,"sma_20":1252.05,"sma_60":1201.1,"sma_120":1585.97},{"date":"2026-09-03","open":1185,"high":1198,"low":1166,"close":1185,"volume":36215,"rsi_14":23.17,"sma_20":1246.7,"sma_60":1197.87,"sma_120":1584.43},{"date":"2026-09-04","open":1176,"high":1195,"low":1173,"close":1190,"volume":43700,"rsi_14":25.49,"sma_20":1242.0,"sma_60":1195.43,"sma_120":1582.37},{"date":"2026-09-07","open":1200,"high":1209,"low":1177,"close":1181,"volume":26937,"rsi_14":31.71,"sma_20":1236.65,"sma_60":1192.95,"sma_120":1580.38},{"date":"2026-09-08","open":1181,"high":1207,"low":1175,"close":1175,"volume":54984,"rsi_14":41.49,"sma_20":1229.9,"sma_60":1189.53,"sma_120":1578.31},{"date":"2026-09-09","open":1175,"high":1233,"low":1175,"close":1228,"volume":150415,"rsi_14":47.12,"sma_20":1224.35,"sma_60":1186.33,"sma_120":1576.67},{"date":"2026-09-10","open":1232,"high":1270,"low":1197,"close":1243,"volume":163266,"rsi_14":63.48,"sma_20":1219.3,"sma_60":1183.35,"sma_120":1575.12},{"date":"2026-09-11","open":1233,"high":1269,"low":1220,"close":1243,"volume":82089,"rsi_14":67.26,"sma_20":1213.75,"sma_60":1180.55,"sma_120":1573.78},{"date":"2026-09-14","open":1238,"high":1340,"low":1220,"close":1255,"volume":372030,"rsi_14":68.93,"sma_20":1209.5,"sma_60":1179.1,"sma_120":1572.19},{"date":"2026-09-15","open":1270,"high":1297,"low":1220,"close":1280,"volume":148887,"rsi_14":71.65,"sma_20":1209.95,"sma_60":1179.32,"sma_120":1571.03},{"date":"2026-09-16","open":1269,"high":1398,"low":1235,"close":1251,"volume":1164825,"rsi_14":60.19,"sma_20":1212.15,"sma_60":1179.75,"sma_120":1566.07},{"date":"2026-09-17","open":1290,"high":1290,"low":1237,"close":1266,"volume":300886,"rsi_14":60.19,"sma_20":1213.45,"sma_60":1181.93,"sma_120":1560.28},{"date":"2026-09-18","open":1282,"high":1378,"low":1257,"close":1315,"volume":226175,"rsi_14":74.58,"sma_20":1219.45,"sma_60":1184.62,"sma_120":1555.28},{"date":"2026-09-21","open":1324,"high":1340,"low":1278,"close":1296,"volume":243194,"rsi_14":70.12,"sma_20":1225.0,"sma_60":1187.52,"sma_120":1548.71},{"date":"2026-09-22","open":1288,"high":1295,"low":1213,"close":1265,"volume":137354,"rsi_14":65.19,"sma_20":1228.85,"sma_60":1190.63,"sma_120":1542.75},{"date":"2026-09-23","open":1265,"high":1272,"low":1225,"close":1231,"volume":88513,"rsi_14":57.62,"sma_20":1230.6,"sma_60":1192.32,"sma_120":1537.62},{"date":"2026-09-28","open":1223,"high":1287,"low":1212,"close":1260,"volume":81996,"rsi_14":60.74,"sma_20":1233.2,"sma_60":1194.08,"sma_120":1529.96},{"date":"2026-09-29","open":1253,"high":1310,"low":1250,"close":1285,"volume":188578,"rsi_14":65.2,"sma_20":1236.3,"sma_60":1196.43,"sma_120":1523.88},{"date":"2026-09-30","open":1275,"high":1305,"low":1272,"close":1290,"volume":111203,"rsi_14":66.86,"sma_20":1240.85,"sma_60":1199.4,"sma_120":1516.71},{"date":"2026-10-01","open":1289,"high":1300,"low":1265,"close":1283,"volume":55601,"rsi_14":59.32,"sma_20":1245.25,"sma_60":1201.97,"sma_120":1509.9},{"date":"2026-10-02","open":1267,"high":1628,"low":1267,"close":1518,"volume":8449322,"rsi_14":76.7,"sma_20":1262.0,"sma_60":1208.9,"sma_120":1505.38},{"date":"2026-10-06","open":1520,"high":1527,"low":1474,"close":1520,"volume":1231784,"rsi_14":76.79,"sma_20":1278.75,"sma_60":1216.32,"sma_120":1495.76},{"date":"2026-10-07","open":1519,"high":1557,"low":1455,"close":1479,"volume":757654,"rsi_14":70.51,"sma_20":1293.2,"sma_60":1223.2,"sma_120":1485.92},{"date":"2026-10-08","open":1478,"high":1480,"low":1427,"close":1451,"volume":286510,"rsi_14":65.57,"sma_20":1306.7,"sma_60":1229.68,"sma_120":1473.76},{"date":"2026-10-12","open":1447,"high":1473,"low":1351,"close":1370,"volume":284416,"rsi_14":59.9,"sma_20":1316.45,"sma_60":1233.88,"sma_120":1459.55},{"date":"2026-10-13","open":1343,"high":1381,"low":1304,"close":1346,"volume":260743,"rsi_14":56.56,"sma_20":1322.35,"sma_60":1238.82,"sma_120":1446.47},{"date":"2026-10-14","open":1352,"high":1418,"low":1340,"close":1417,"volume":443262,"rsi_14":58.07,"sma_20":1331.05,"sma_60":1245.28,"sma_120":1435.16},{"date":"2026-10-15","open":1378,"high":1378,"low":1267,"close":1308,"volume":282067,"rsi_14":50.83,"sma_20":1334.3,"sma_60":1249.15,"sma_120":1425.56},{"date":"2026-10-16","open":1293,"high":1394,"low":1292,"close":1367,"volume":335538,"rsi_14":56.8,"sma_20":1339.9,"sma_60":1253.98,"sma_120":1416.58},{"date":"2026-10-19","open":1330,"high":1433,"low":1322,"close":1380,"volume":100140,"rsi_14":60.22,"sma_20":1344.9,"sma_60":1259.35,"sma_120":1407.78},{"date":"2026-10-20","open":1395,"high":1395,"low":1318,"close":1340,"volume":106580,"rsi_14":55.41,"sma_20":1349.35,"sma_60":1264.03,"sma_120":1399.49},{"date":"2026-10-21","open":1348,"high":1360,"low":1307,"close":1311,"volume":133520,"rsi_14":51.75,"sma_20":1351.6,"sma_60":1267.92,"sma_120":1392.46},{"date":"2026-10-22","open":1302,"high":1380,"low":1298,"close":1318,"volume":268154,"rsi_14":51.88,"sma_20":1351.75,"sma_60":1270.78,"sma_120":1385.44},{"date":"2026-10-23","open":1286,"high":1353,"low":1268,"close":1321,"volume":254720,"rsi_14":52.56,"sma_20":1353.0,"sma_60":1272.68,"sma_120":1378.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":25.67,"pbr":1.91,"ttm_eps":null,"close":1667.8988},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.9,"pbr":1.48,"ttm_eps":null,"close":1300.7571},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.01,"pbr":1.4,"ttm_eps":null,"close":1250.9369},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":25.83,"pbr":1.39,"ttm_eps":null,"close":1208.5322},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.97,"pbr":1.42,"ttm_eps":null,"close":1245.1544},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.57,"pbr":1.52,"ttm_eps":null,"close":1339.6012},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.25,"pbr":1.47,"ttm_eps":null,"close":1355.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.93,"pbr":2.04,"ttm_eps":null,"close":1846.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.94,"pbr":1.25,"ttm_eps":null,"close":1154.0}],"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":"와이어블","phase":"above-fold","symbol_resolved":true}