{"status":"ok","report":{"price_analysis":{"current":2390.0,"change_1d":0.8,"change_7d":-6.6,"change_30d":-38.6,"high_30d":4335.0,"low_30d":2270.0,"position_in_range":6.0,"support":2476.5,"resistance":4128.5},"summary":"JW신약(067290)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1339.27억. 현재가 2,390원, 전일 대비 +0.8%, 30일 -38.6%. PER 13.8배 / ROE 8.8%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 40.83만, 기관 순매도 1.77만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.8배입니다. ROE 8.8%입니다. 시가총액 1339.27억. 매출 846.14억, 영업이익 105.87억.","grade":"C","comment":"PER 13.77배, ROE 8.77%","per":13.77,"pbr":3.29,"roe":8.77,"eps":173.62,"revenue":84614122548.0,"operating_income":10587194046.0,"net_income":10219211688.0,"market_cap":133926909960,"profit_margin":12.08,"roa":5.77,"operating_margin":12.51,"gross_margin":54.41,"debt_ratio":0.5198051511283748,"total_assets":61911072524.0,"total_equity":40736190740.0,"total_debt":21174881784.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-146.62)가 시그널선(-89.85)을 하회합니다(데드크로스). SMA20 2765, SMA60 2644 — 혼조세입니다. 볼린저밴드 2234~3296 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":23.913043478260875,"macd":-146.62362008759055,"macd_signal":-89.8531663873862,"sma_20":2764.75,"sma_60":2644.45,"bb_upper":3295.6687790990254,"bb_lower":2233.8312209009746,"atr_14":186.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -40.83만, 기관 순매수 -1.77만. 30일 누적: 외국인 82.80만, 기관 -2.13만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-408347.0,"institutional_flow":-17675.0,"data":[{"date":"2026-10-23","foreign_net":94228.0,"institution_net":-10756.0,"retail_net":-83472.0},{"date":"2026-10-22","foreign_net":208704.0,"institution_net":-2397.0,"retail_net":-206307.0},{"date":"2026-10-21","foreign_net":143863.0,"institution_net":5345.0,"retail_net":-149208.0},{"date":"2026-10-20","foreign_net":-952655.0,"institution_net":-7324.0,"retail_net":959979.0},{"date":"2026-10-19","foreign_net":97513.0,"institution_net":-2543.0,"retail_net":-94970.0},{"date":"2026-10-16","foreign_net":-28456.0,"institution_net":18213.0,"retail_net":10243.0},{"date":"2026-10-15","foreign_net":588136.0,"institution_net":-9588.0,"retail_net":-578548.0},{"date":"2026-10-14","foreign_net":70691.0,"institution_net":5690.0,"retail_net":-76381.0},{"date":"2026-10-13","foreign_net":331017.0,"institution_net":3469.0,"retail_net":-334486.0},{"date":"2026-10-12","foreign_net":-97561.0,"institution_net":-6403.0,"retail_net":103964.0},{"date":"2026-10-08","foreign_net":393957.0,"institution_net":-8200.0,"retail_net":-385757.0},{"date":"2026-10-07","foreign_net":-550309.0,"institution_net":4149.0,"retail_net":546160.0},{"date":"2026-10-06","foreign_net":59159.0,"institution_net":2578.0,"retail_net":-61737.0},{"date":"2026-10-02","foreign_net":-29895.0,"institution_net":-6558.0,"retail_net":36453.0},{"date":"2026-10-01","foreign_net":173056.0,"institution_net":-5449.0,"retail_net":-167607.0},{"date":"2026-09-30","foreign_net":262177.0,"institution_net":7013.0,"retail_net":-269190.0},{"date":"2026-09-29","foreign_net":20330.0,"institution_net":4278.0,"retail_net":-24608.0},{"date":"2026-09-28","foreign_net":-191748.0,"institution_net":-1493.0,"retail_net":193241.0},{"date":"2026-09-23","foreign_net":175689.0,"institution_net":-219.0,"retail_net":-175470.0},{"date":"2026-09-22","foreign_net":8767.0,"institution_net":-5702.0,"retail_net":-3065.0},{"date":"2026-09-21","foreign_net":364977.0,"institution_net":7201.0,"retail_net":-372178.0},{"date":"2026-09-18","foreign_net":11951.0,"institution_net":-3045.0,"retail_net":-8906.0},{"date":"2026-09-17","foreign_net":-66759.0,"institution_net":-18398.0,"retail_net":85157.0},{"date":"2026-09-16","foreign_net":-133746.0,"institution_net":-2538.0,"retail_net":136284.0},{"date":"2026-09-15","foreign_net":207461.0,"institution_net":13241.0,"retail_net":-220702.0},{"date":"2026-09-14","foreign_net":67990.0,"institution_net":-7630.0,"retail_net":-60360.0},{"date":"2026-09-11","foreign_net":-3448.0,"institution_net":-32762.0,"retail_net":36210.0},{"date":"2026-09-10","foreign_net":-271998.0,"institution_net":-1433.0,"retail_net":273431.0},{"date":"2026-09-09","foreign_net":-317665.0,"institution_net":49258.0,"retail_net":268407.0},{"date":"2026-09-08","foreign_net":192598.0,"institution_net":-9295.0,"retail_net":-183303.0}],"periods":{"d1":{"foreign_net":94228.0,"institution_net":-10756.0,"retail_net":-83472.0},"d3":{"foreign_net":446795.0,"institution_net":-7808.0,"retail_net":-438987.0},"d7":{"foreign_net":151333.0,"institution_net":-9050.0,"retail_net":-142283.0},"d14":{"foreign_net":328392.0,"institution_net":-14325.0,"retail_net":-314067.0},"d30":{"foreign_net":828024.0,"institution_net":-21298.0,"retail_net":-806726.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.8,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.3,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.8%","metrics":[{"name":"ROE","value":8.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-38.6,"unit":"%","percentile":18,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":71,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.55,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":27.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.8%"},"profitability":{"grade":"C","reason":"ROE 8.8%"},"momentum":{"grade":"F","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.1,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"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":54.41,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.77,"current_pbr":3.29,"per_5y_high":30.6,"per_5y_low":5.89,"per_5y_avg":11.96,"per_percentile":77.8,"pbr_5y_high":4.7,"pbr_5y_low":2.03,"pbr_5y_avg":2.87,"pbr_percentile":77.8,"per_5y_median":10.97,"pbr_5y_median":2.65,"history":[{"quarter":"2024-Q2","per":30.6,"pbr":4.7},{"quarter":"2024-Q3","per":11.68,"pbr":3.61},{"quarter":"2024-Q4","per":15.86,"pbr":3.03},{"quarter":"2025-Q1","per":5.89,"pbr":2.04},{"quarter":"2025-Q2","per":6.15,"pbr":2.33},{"quarter":"2025-Q3","per":7.72,"pbr":2.03},{"quarter":"2025-Q4","per":7.62,"pbr":2.93},{"quarter":"2026-Q1","per":10.97,"pbr":2.49},{"quarter":"2026-Q2","per":11.11,"pbr":2.65},{"quarter":"현재","per":13.77,"pbr":3.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1532.8798,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1528.3447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1437.1428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1259.0476,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1546.6666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1405.7142,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1908.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1929.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":30.6,"eps":50.09,"close":1532.88,"source":"reported"},{"date":"2024-07","per":33.07,"eps":50.09,"close":1656.24,"source":"reported"},{"date":"2024-08","per":29.91,"eps":50.09,"close":1498.41,"source":"reported"},{"date":"2024-09","per":11.68,"eps":130.87,"close":1528.34,"source":"reported"},{"date":"2024-10","per":9.7,"eps":130.87,"close":1269.84,"source":"reported"},{"date":"2024-11","per":10.25,"eps":130.87,"close":1341.5,"source":"reported"},{"date":"2024-12","per":15.86,"eps":90.6,"close":1437.14,"source":"reported"},{"date":"2025-01","per":16.71,"eps":90.6,"close":1514.29,"source":"reported"},{"date":"2025-02","per":15.05,"eps":90.6,"close":1363.81,"source":"reported"},{"date":"2025-03","per":5.89,"eps":213.9,"close":1259.05,"source":"reported"},{"date":"2025-04","per":6.9,"eps":213.9,"close":1475.24,"source":"reported"},{"date":"2025-05","per":7.64,"eps":213.9,"close":1633.33,"source":"reported"},{"date":"2025-06","per":6.15,"eps":251.63,"close":1546.67,"source":"reported"},{"date":"2025-07","per":6.07,"eps":251.63,"close":1528.57,"source":"reported"},{"date":"2025-08","per":5.63,"eps":251.63,"close":1416.19,"source":"reported"},{"date":"2025-09","per":7.72,"eps":182.12,"close":1405.71,"source":"reported"},{"date":"2025-10","per":7.27,"eps":182.12,"close":1324.76,"source":"reported"},{"date":"2025-11","per":7.62,"eps":182.12,"close":1388.57,"source":"reported"},{"date":"2025-12","per":7.62,"eps":279.4,"close":2130.0,"source":"reported"},{"date":"2026-01","per":7.18,"eps":279.4,"close":2005.0,"source":"reported"},{"date":"2026-02","per":8.16,"eps":279.4,"close":2280.0,"source":"reported"},{"date":"2026-03","per":10.97,"eps":173.97,"close":1908.0,"source":"reported"},{"date":"2026-04","per":11.5,"eps":173.97,"close":2000.0,"source":"reported"},{"date":"2026-05","per":8.31,"eps":173.97,"close":1445.0,"source":"reported"},{"date":"2026-06","per":11.11,"eps":173.62,"close":1929.0,"source":"reported"},{"date":"2026-07","per":10.7,"eps":173.62,"close":1858.0,"source":"reported"},{"date":"2026-08","per":13.25,"eps":173.62,"close":2300.0,"source":"reported"},{"date":"2026-09","per":17.25,"eps":173.62,"close":2995.0,"source":"reported"},{"date":"2026-10","per":13.25,"eps":173.62,"close":2300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.17,"std":7.24,"upper_1sd":19.42,"lower_1sd":4.93,"current":13.25,"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.8배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"8.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:46.888162+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"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":0.08768083505394544,"dividend_yield":null,"eps":55.0,"revenue":21543453045.0,"operating_income":3583998173.0,"net_income":3571783221.0,"market_cap":null,"profit_margin":0.16579436980410026,"operating_margin":0.16636136117611874,"roa":0.057692155464038976,"gross_margin":0.5441034649605773,"total_equity":40736190740.0,"total_assets":61911072524.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.06221235850648837,"dividend_yield":null,"eps":47.61,"revenue":21382289263.0,"operating_income":2883479917.0,"net_income":2667955688.0,"market_cap":null,"profit_margin":0.12477409014462457,"operating_margin":0.13485365769462232,"roa":0.042469445733135006,"gross_margin":0.5133347843625606,"total_equity":42884657519.0,"total_assets":62820591179.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04907868081583439,"dividend_yield":null,"eps":35.67,"revenue":21099109402.0,"operating_income":1423742046.0,"net_income":1998866858.0,"market_cap":null,"profit_margin":0.09473702514716217,"operating_margin":0.06747877452424804,"roa":0.03432057231910107,"gross_margin":0.48718210764979664,"total_equity":40727803290.0,"total_assets":58241070091.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05113302860554988,"dividend_yield":null,"eps":35.34,"revenue":20589270838.0,"operating_income":2695973910.0,"net_income":1980605921.0,"market_cap":null,"profit_margin":0.09619602056739918,"operating_margin":0.13094071816396008,"roa":0.030586572073316137,"gross_margin":0.5046765593962799,"total_equity":38734375315.0,"total_assets":64754099160.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0832639587402855,"dividend_yield":null,"eps":55.35,"revenue":19697115002.0,"operating_income":2668414007.0,"net_income":3101375918.0,"market_cap":null,"profit_margin":0.15745330814614694,"operating_margin":0.13547232712653887,"roa":0.0498423193336113,"gross_margin":0.5516123458636849,"total_equity":37247519394.0,"total_assets":62223748001.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.24757241689965756,"dividend_yield":null,"eps":153.04,"revenue":19658221890.0,"operating_income":667321214.0,"net_income":8575882149.0,"market_cap":null,"profit_margin":0.43624912756542295,"operating_margin":0.03394616347979375,"roa":0.1402356987979491,"gross_margin":0.46160323129814873,"total_equity":34639893476.0,"total_assets":61153345564.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1299455302751689,"dividend_yield":null,"eps":-61.61,"revenue":16078738580.0,"operating_income":-2888324231.0,"net_income":-3452559392.0,"market_cap":null,"profit_margin":-0.21472824965850026,"operating_margin":-0.1796362455070154,"roa":-0.05477175096978199,"gross_margin":0.40906036964748016,"total_equity":26569281642.0,"total_assets":63035402938.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.24740418357957333,"dividend_yield":null,"eps":104.85,"revenue":31512115696.0,"operating_income":8123696408.0,"net_income":5875260210.0,"market_cap":null,"profit_margin":0.1864444858821643,"operating_margin":0.2577959692192671,"roa":0.0965537298706455,"gross_margin":0.5558825234074503,"total_equity":23747618674.0,"total_assets":60849645248.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05403469903448222,"dividend_yield":null,"eps":17.62,"revenue":21631143851.0,"operating_income":1885344439.0,"net_income":987476477.0,"market_cap":null,"profit_margin":0.045650682358822615,"operating_margin":0.08715879529934527,"roa":0.018026597065489765,"gross_margin":0.4950662956043785,"total_equity":18274858464.0,"total_assets":54778862223.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0942236441221419,"dividend_yield":null,"eps":29.74,"revenue":23791750305.0,"operating_income":2831811835.0,"net_income":1666805145.0,"market_cap":null,"profit_margin":0.0700581135743388,"operating_margin":0.11902494766872512,"roa":0.025152455951614236,"gross_margin":0.5136261718177106,"total_equity":17689881988.0,"total_assets":66268087228.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07271434645512313,"dividend_yield":null,"eps":-21.34,"revenue":24479313171.0,"operating_income":1239303056.0,"net_income":-1195739970.0,"market_cap":null,"profit_margin":-0.04884695749619976,"operating_margin":0.05062654525242848,"roa":-0.018222588416806133,"gross_margin":0.47632005455174625,"total_equity":16444347344.0,"total_assets":65618557729.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07391036300782225,"dividend_yield":null,"eps":24.07,"revenue":27770606193.0,"operating_income":2130449682.0,"net_income":1348931061.0,"market_cap":null,"profit_margin":0.04857405890333134,"operating_margin":0.07671599486139456,"roa":0.019264040537900203,"gross_margin":0.45120450864189027,"total_equity":18250905639.0,"total_assets":70023267359.0}],"current_price":2390.0,"change_pct":0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6526.0},{"date":"2016-10-25","close":6212.0},{"date":"2016-10-26","close":6391.0},{"date":"2016-10-27","close":6579.0},{"date":"2016-10-28","close":5933.0},{"date":"2016-10-31","close":5611.0},{"date":"2016-11-01","close":5792.0},{"date":"2016-11-02","close":5597.0},{"date":"2016-11-03","close":5800.0},{"date":"2016-11-04","close":5807.0},{"date":"2016-11-07","close":5927.0},{"date":"2016-11-08","close":5882.0},{"date":"2016-11-09","close":5387.0},{"date":"2016-11-10","close":5987.0},{"date":"2016-11-11","close":6054.0},{"date":"2016-11-14","close":6084.0},{"date":"2016-11-15","close":5874.0},{"date":"2016-11-16","close":5994.0},{"date":"2016-11-17","close":5994.0},{"date":"2016-11-18","close":5845.0},{"date":"2016-11-21","close":5628.0},{"date":"2016-11-22","close":5672.0},{"date":"2016-11-23","close":5455.0},{"date":"2016-11-24","close":5313.0},{"date":"2016-11-25","close":5403.0},{"date":"2016-11-28","close":5276.0},{"date":"2016-11-29","close":5441.0},{"date":"2016-11-30","close":5515.0},{"date":"2016-12-01","close":5441.0},{"date":"2016-12-02","close":5298.0},{"date":"2016-12-05","close":5081.0},{"date":"2016-12-06","close":5215.0},{"date":"2016-12-07","close":4999.0},{"date":"2016-12-08","close":5125.0},{"date":"2016-12-09","close":5239.0},{"date":"2016-12-12","close":5493.0},{"date":"2016-12-13","close":5628.0},{"date":"2016-12-14","close":5597.0},{"date":"2016-12-15","close":5710.0},{"date":"2016-12-16","close":5649.0},{"date":"2016-12-19","close":5568.0},{"date":"2016-12-20","close":5546.0},{"date":"2016-12-21","close":5553.0},{"date":"2016-12-22","close":5649.0},{"date":"2016-12-23","close":5927.0},{"date":"2016-12-26","close":5838.0},{"date":"2016-12-27","close":5874.0},{"date":"2016-12-28","close":6099.0},{"date":"2016-12-29","close":6092.0},{"date":"2017-01-02","close":5882.0},{"date":"2017-01-03","close":5874.0},{"date":"2017-01-04","close":6047.0},{"date":"2017-01-05","close":5987.0},{"date":"2017-01-06","close":5942.0},{"date":"2017-01-09","close":5882.0},{"date":"2017-01-10","close":5897.0},{"date":"2017-01-11","close":5821.0},{"date":"2017-01-12","close":5611.0},{"date":"2017-01-13","close":5665.0},{"date":"2017-01-16","close":5508.0},{"date":"2017-01-17","close":5418.0},{"date":"2017-01-18","close":5470.0},{"date":"2017-01-19","close":5418.0},{"date":"2017-01-20","close":5305.0},{"date":"2017-01-23","close":5171.0},{"date":"2017-01-24","close":5103.0},{"date":"2017-01-25","close":5051.0},{"date":"2017-01-26","close":5186.0},{"date":"2017-01-31","close":5201.0},{"date":"2017-02-01","close":5350.0},{"date":"2017-02-02","close":5245.0},{"date":"2017-02-03","close":5193.0},{"date":"2017-02-06","close":5320.0},{"date":"2017-02-07","close":5276.0},{"date":"2017-02-08","close":5231.0},{"date":"2017-02-09","close":5290.0},{"date":"2017-02-10","close":5283.0},{"date":"2017-02-13","close":5553.0},{"date":"2017-02-14","close":5574.0},{"date":"2017-02-15","close":5687.0},{"date":"2017-02-16","close":5597.0},{"date":"2017-02-17","close":5665.0},{"date":"2017-02-20","close":5574.0},{"date":"2017-02-21","close":5582.0},{"date":"2017-02-22","close":5523.0},{"date":"2017-02-23","close":5499.0},{"date":"2017-02-24","close":5591.0},{"date":"2017-02-27","close":5628.0},{"date":"2017-02-28","close":5493.0},{"date":"2017-03-02","close":5515.0},{"date":"2017-03-03","close":5320.0},{"date":"2017-03-06","close":5290.0},{"date":"2017-03-07","close":5335.0},{"date":"2017-03-08","close":5305.0},{"date":"2017-03-09","close":5328.0},{"date":"2017-03-10","close":5403.0},{"date":"2017-03-13","close":5350.0},{"date":"2017-03-14","close":5358.0},{"date":"2017-03-15","close":5366.0},{"date":"2017-03-16","close":5387.0},{"date":"2017-03-17","close":5358.0},{"date":"2017-03-20","close":5290.0},{"date":"2017-03-21","close":5553.0},{"date":"2017-03-22","close":5574.0},{"date":"2017-03-23","close":5441.0},{"date":"2017-03-24","close":5403.0},{"date":"2017-03-27","close":5403.0},{"date":"2017-03-28","close":5441.0},{"date":"2017-03-29","close":5426.0},{"date":"2017-03-30","close":5387.0},{"date":"2017-03-31","close":5523.0},{"date":"2017-04-03","close":5874.0},{"date":"2017-04-04","close":5814.0},{"date":"2017-04-05","close":5874.0},{"date":"2017-04-06","close":5800.0},{"date":"2017-04-07","close":5979.0},{"date":"2017-04-10","close":6063.0},{"date":"2017-04-11","close":6063.0},{"date":"2017-04-12","close":5807.0},{"date":"2017-04-13","close":6106.0},{"date":"2017-04-14","close":5964.0},{"date":"2017-04-17","close":6383.0},{"date":"2017-04-18","close":6346.0},{"date":"2017-04-19","close":6435.0},{"date":"2017-04-20","close":6354.0},{"date":"2017-04-21","close":6175.0},{"date":"2017-04-24","close":6015.0},{"date":"2017-04-25","close":6136.0},{"date":"2017-04-26","close":6063.0},{"date":"2017-04-27","close":5845.0},{"date":"2017-04-28","close":5807.0},{"date":"2017-05-02","close":5732.0},{"date":"2017-05-04","close":5964.0},{"date":"2017-05-08","close":6241.0},{"date":"2017-05-10","close":6166.0},{"date":"2017-05-11","close":6218.0},{"date":"2017-05-12","close":6106.0},{"date":"2017-05-15","close":6063.0},{"date":"2017-05-16","close":5897.0},{"date":"2017-05-17","close":5979.0},{"date":"2017-05-18","close":5987.0},{"date":"2017-05-19","close":5979.0},{"date":"2017-05-22","close":5933.0},{"date":"2017-05-23","close":5904.0},{"date":"2017-05-24","close":6010.0},{"date":"2017-05-25","close":5913.0},{"date":"2017-05-26","close":5904.0},{"date":"2017-05-29","close":5838.0},{"date":"2017-05-30","close":5957.0},{"date":"2017-05-31","close":6278.0},{"date":"2017-06-01","close":6212.0},{"date":"2017-06-02","close":6249.0},{"date":"2017-06-05","close":6435.0},{"date":"2017-06-07","close":6415.0},{"date":"2017-06-08","close":6309.0},{"date":"2017-06-09","close":6361.0},{"date":"2017-06-12","close":6196.0},{"date":"2017-06-13","close":6377.0},{"date":"2017-06-14","close":6309.0},{"date":"2017-06-15","close":6136.0},{"date":"2017-06-16","close":6068.0},{"date":"2017-06-19","close":6084.0},{"date":"2017-06-20","close":5933.0},{"date":"2017-06-21","close":5942.0},{"date":"2017-06-22","close":5927.0},{"date":"2017-06-23","close":5979.0},{"date":"2017-06-26","close":5897.0},{"date":"2017-06-27","close":5904.0},{"date":"2017-06-28","close":5814.0},{"date":"2017-06-29","close":5830.0},{"date":"2017-06-30","close":5838.0},{"date":"2017-07-03","close":5763.0},{"date":"2017-07-04","close":5717.0},{"date":"2017-07-05","close":5702.0},{"date":"2017-07-06","close":5695.0},{"date":"2017-07-07","close":5725.0},{"date":"2017-07-10","close":5574.0},{"date":"2017-07-11","close":5537.0},{"date":"2017-07-12","close":5426.0},{"date":"2017-07-13","close":5470.0},{"date":"2017-07-14","close":5433.0},{"date":"2017-07-17","close":5560.0},{"date":"2017-07-18","close":5582.0},{"date":"2017-07-19","close":5672.0},{"date":"2017-07-20","close":5740.0},{"date":"2017-07-21","close":5740.0},{"date":"2017-07-24","close":5611.0},{"date":"2017-07-25","close":5649.0},{"date":"2017-07-26","close":5702.0},{"date":"2017-07-27","close":5755.0},{"date":"2017-07-28","close":5681.0},{"date":"2017-07-31","close":5628.0},{"date":"2017-08-01","close":5695.0},{"date":"2017-08-02","close":5792.0},{"date":"2017-08-03","close":5665.0},{"date":"2017-08-04","close":5620.0},{"date":"2017-08-07","close":5717.0},{"date":"2017-08-08","close":5687.0},{"date":"2017-08-09","close":5591.0},{"date":"2017-08-10","close":5634.0},{"date":"2017-08-11","close":5426.0},{"date":"2017-08-14","close":5372.0},{"date":"2017-08-16","close":5418.0},{"date":"2017-08-17","close":5493.0},{"date":"2017-08-18","close":5470.0},{"date":"2017-08-21","close":5499.0},{"date":"2017-08-22","close":5485.0},{"date":"2017-08-23","close":5410.0},{"date":"2017-08-24","close":5387.0},{"date":"2017-08-25","close":5410.0},{"date":"2017-08-28","close":5591.0},{"date":"2017-08-29","close":5523.0},{"date":"2017-08-30","close":5499.0},{"date":"2017-08-31","close":5546.0},{"date":"2017-09-01","close":5591.0},{"date":"2017-09-04","close":5433.0},{"date":"2017-09-05","close":5335.0},{"date":"2017-09-06","close":5298.0},{"date":"2017-09-07","close":5366.0},{"date":"2017-09-08","close":5268.0},{"date":"2017-09-11","close":5231.0},{"date":"2017-09-12","close":5239.0},{"date":"2017-09-13","close":5096.0},{"date":"2017-09-14","close":5096.0},{"date":"2017-09-15","close":5193.0},{"date":"2017-09-18","close":5156.0},{"date":"2017-09-19","close":5193.0},{"date":"2017-09-20","close":5382.0},{"date":"2017-09-21","close":5283.0},{"date":"2017-09-22","close":5163.0},{"date":"2017-09-25","close":4977.0},{"date":"2017-09-26","close":4991.0},{"date":"2017-09-27","close":4999.0},{"date":"2017-09-28","close":5005.0},{"date":"2017-09-29","close":5088.0},{"date":"2017-10-10","close":5096.0},{"date":"2017-10-11","close":5178.0},{"date":"2017-10-12","close":5208.0},{"date":"2017-10-13","close":5350.0},{"date":"2017-10-16","close":5366.0},{"date":"2017-10-17","close":5410.0},{"date":"2017-10-18","close":5523.0},{"date":"2017-10-19","close":5441.0},{"date":"2017-10-20","close":5515.0},{"date":"2017-10-23","close":5410.0},{"date":"2017-10-24","close":5553.0},{"date":"2017-10-25","close":5620.0},{"date":"2017-10-26","close":5568.0},{"date":"2017-10-27","close":5748.0},{"date":"2017-10-30","close":6077.0},{"date":"2017-10-31","close":5972.0},{"date":"2017-11-01","close":6144.0},{"date":"2017-11-02","close":5927.0},{"date":"2017-11-03","close":6077.0},{"date":"2017-11-06","close":6196.0},{"date":"2017-11-07","close":6129.0},{"date":"2017-11-08","close":6435.0},{"date":"2017-11-09","close":6346.0},{"date":"2017-11-10","close":6354.0},{"date":"2017-11-13","close":6377.0},{"date":"2017-11-14","close":6661.0},{"date":"2017-11-15","close":6863.0},{"date":"2017-11-16","close":6863.0},{"date":"2017-11-17","close":6497.0},{"date":"2017-11-20","close":6901.0},{"date":"2017-11-21","close":6893.0},{"date":"2017-11-22","close":6361.0},{"date":"2017-11-23","close":6526.0},{"date":"2017-11-24","close":6616.0},{"date":"2017-11-27","close":6585.0},{"date":"2017-11-28","close":6435.0},{"date":"2017-11-29","close":6444.0},{"date":"2017-11-30","close":5821.0},{"date":"2017-12-01","close":6196.0},{"date":"2017-12-04","close":6429.0},{"date":"2017-12-05","close":6189.0},{"date":"2017-12-06","close":6092.0},{"date":"2017-12-07","close":5987.0},{"date":"2017-12-08","close":5687.0},{"date":"2017-12-11","close":5979.0},{"date":"2017-12-12","close":5859.0},{"date":"2017-12-13","close":6063.0},{"date":"2017-12-14","close":5913.0},{"date":"2017-12-15","close":6077.0},{"date":"2017-12-18","close":5964.0},{"date":"2017-12-19","close":5950.0},{"date":"2017-12-20","close":5890.0},{"date":"2017-12-21","close":5821.0},{"date":"2017-12-22","close":6084.0},{"date":"2017-12-26","close":6160.0},{"date":"2017-12-27","close":6391.0},{"date":"2017-12-28","close":6406.0},{"date":"2018-01-02","close":6429.3276},{"date":"2018-01-03","close":6224.9902},{"date":"2018-01-04","close":5962.2705},{"date":"2018-01-05","close":6414.7319},{"date":"2018-01-08","close":6312.563},{"date":"2018-01-09","close":6297.9678},{"date":"2018-01-10","close":6232.2881},{"date":"2018-01-11","close":6575.2827},{"date":"2018-01-12","close":6436.625},{"date":"2018-01-15","close":6443.9229},{"date":"2018-01-16","close":6312.563},{"date":"2018-01-17","close":6808.8105},{"date":"2018-01-18","close":6801.5137},{"date":"2018-01-19","close":6611.7715},{"date":"2018-01-22","close":7151.8057},{"date":"2018-01-23","close":7173.6992},{"date":"2018-01-24","close":7173.6992},{"date":"2018-01-25","close":7297.7612},{"date":"2018-01-26","close":7297.7612},{"date":"2018-01-29","close":7516.6938},{"date":"2018-01-30","close":7735.627},{"date":"2018-01-31","close":7443.7163},{"date":"2018-02-01","close":7071.5303},{"date":"2018-02-02","close":6991.2549},{"date":"2018-02-05","close":6633.665},{"date":"2018-02-06","close":6567.9849},{"date":"2018-02-07","close":6349.0518},{"date":"2018-02-08","close":6713.9399},{"date":"2018-02-09","close":6611.7715},{"date":"2018-02-12","close":6859.8955},{"date":"2018-02-13","close":6531.4961},{"date":"2018-02-14","close":6750.4287},{"date":"2018-02-19","close":7027.7437},{"date":"2018-02-20","close":6896.3843},{"date":"2018-02-21","close":6954.7661},{"date":"2018-02-22","close":7035.042},{"date":"2018-02-23","close":6976.6597},{"date":"2018-02-26","close":7122.6147},{"date":"2018-02-27","close":6816.1089},{"date":"2018-02-28","close":6531.4961},{"date":"2018-03-02","close":6750.4287},{"date":"2018-03-05","close":6597.1758},{"date":"2018-03-06","close":6932.873},{"date":"2018-03-07","close":6983.9575},{"date":"2018-03-08","close":6983.9575},{"date":"2018-03-09","close":6962.064},{"date":"2018-03-12","close":7115.3169},{"date":"2018-03-13","close":6998.5527},{"date":"2018-03-14","close":7662.6494},{"date":"2018-03-15","close":7443.7163},{"date":"2018-03-16","close":7553.1826},{"date":"2018-03-19","close":6823.4062},{"date":"2018-03-20","close":6947.4688},{"date":"2018-03-21","close":6991.2549},{"date":"2018-03-22","close":6801.5137},{"date":"2018-03-23","close":6173.9062},{"date":"2018-03-26","close":6385.541},{"date":"2018-03-27","close":6436.625},{"date":"2018-03-28","close":6283.3721},{"date":"2018-03-29","close":6414.7319},{"date":"2018-03-30","close":6480.4116},{"date":"2018-04-02","close":6392.8384},{"date":"2018-04-03","close":6677.4517},{"date":"2018-04-04","close":6684.749},{"date":"2018-04-05","close":6611.7715},{"date":"2018-04-06","close":6626.3667},{"date":"2018-04-09","close":6903.6821},{"date":"2018-04-10","close":7093.4238},{"date":"2018-04-11","close":9195.1797},{"date":"2018-04-12","close":8574.8691},{"date":"2018-04-13","close":8866.7793},{"date":"2018-04-16","close":8903.2686},{"date":"2018-04-17","close":8319.4473},{"date":"2018-04-18","close":8209.9805},{"date":"2018-04-19","close":7735.627},{"date":"2018-04-20","close":7845.0933},{"date":"2018-04-23","close":8319.4473},{"date":"2018-04-24","close":7954.5596},{"date":"2018-04-25","close":7735.627},{"date":"2018-04-26","close":7699.1377},{"date":"2018-04-27","close":8064.0254},{"date":"2018-04-30","close":7443.7163},{"date":"2018-05-02","close":7370.7383},{"date":"2018-05-03","close":7297.7612},{"date":"2018-05-04","close":6940.1704},{"date":"2018-05-08","close":6575.2827},{"date":"2018-05-09","close":6823.4062},{"date":"2018-05-10","close":6721.2383},{"date":"2018-05-11","close":6765.0244},{"date":"2018-05-14","close":6553.3896},{"date":"2018-05-15","close":6480.4116},{"date":"2018-05-16","close":6334.4565},{"date":"2018-05-17","close":6254.1812},{"date":"2018-05-18","close":6480.4116},{"date":"2018-05-21","close":6436.625},{"date":"2018-05-23","close":6261.479},{"date":"2018-05-24","close":6356.3501},{"date":"2018-05-25","close":6443.9229},{"date":"2018-05-28","close":6407.4341},{"date":"2018-05-29","close":6327.1587},{"date":"2018-05-30","close":6268.7769},{"date":"2018-05-31","close":6422.0298},{"date":"2018-06-01","close":6633.665},{"date":"2018-06-04","close":6480.4116},{"date":"2018-06-05","close":6349.0518},{"date":"2018-06-07","close":6589.8784},{"date":"2018-06-08","close":6626.3667},{"date":"2018-06-11","close":6473.1143},{"date":"2018-06-12","close":6538.7939},{"date":"2018-06-14","close":6560.687},{"date":"2018-06-15","close":6619.0693},{"date":"2018-06-18","close":6130.1191},{"date":"2018-06-19","close":5750.6353},{"date":"2018-06-20","close":5867.3999},{"date":"2018-06-21","close":5765.231},{"date":"2018-06-22","close":5714.147},{"date":"2018-06-25","close":5845.5068},{"date":"2018-06-26","close":5998.7593},{"date":"2018-06-27","close":5816.3154},{"date":"2018-06-28","close":5619.2759},{"date":"2018-06-29","close":5604.6802},{"date":"2018-07-02","close":5327.3657},{"date":"2018-07-03","close":5378.4497},{"date":"2018-07-04","close":5575.4893},{"date":"2018-07-05","close":5568.1914},{"date":"2018-07-06","close":5706.8491},{"date":"2018-07-09","close":5765.231},{"date":"2018-07-10","close":5787.125},{"date":"2018-07-11","close":5655.7651},{"date":"2018-07-12","close":5801.7202},{"date":"2018-07-13","close":5838.209},{"date":"2018-07-16","close":5962.2705},{"date":"2018-07-17","close":5954.9731},{"date":"2018-07-18","close":5794.4224},{"date":"2018-07-19","close":5641.1694},{"date":"2018-07-20","close":5706.8491},{"date":"2018-07-23","close":5312.7705},{"date":"2018-07-24","close":5334.6631},{"date":"2018-07-25","close":5152.2192},{"date":"2018-07-26","close":5290.877},{"date":"2018-07-27","close":5298.1748},{"date":"2018-07-30","close":5290.877},{"date":"2018-07-31","close":5414.939},{"date":"2018-08-01","close":5619.2759},{"date":"2018-08-02","close":5480.6187},{"date":"2018-08-03","close":5633.8711},{"date":"2018-08-06","close":5684.9561},{"date":"2018-08-07","close":5787.125},{"date":"2018-08-08","close":5706.8491},{"date":"2018-08-09","close":5757.9336},{"date":"2018-08-10","close":5714.147},{"date":"2018-08-13","close":5830.9111},{"date":"2018-08-14","close":5757.9336},{"date":"2018-08-16","close":5604.6802},{"date":"2018-08-17","close":6020.6528},{"date":"2018-08-20","close":6006.0571},{"date":"2018-08-21","close":6195.7988},{"date":"2018-08-22","close":6108.2261},{"date":"2018-08-23","close":6181.2036},{"date":"2018-08-24","close":6239.5859},{"date":"2018-08-27","close":6378.2427},{"date":"2018-08-28","close":6341.7544},{"date":"2018-08-29","close":6370.9453},{"date":"2018-08-30","close":6363.6475},{"date":"2018-08-31","close":6495.0068},{"date":"2018-09-03","close":6502.3052},{"date":"2018-09-04","close":6553.3896},{"date":"2018-09-05","close":6385.541},{"date":"2018-09-06","close":6319.8608},{"date":"2018-09-07","close":6356.3501},{"date":"2018-09-10","close":6473.1143},{"date":"2018-09-11","close":6538.7939},{"date":"2018-09-12","close":6582.5806},{"date":"2018-09-13","close":6414.7319},{"date":"2018-09-14","close":6443.9229},{"date":"2018-09-17","close":6392.8384},{"date":"2018-09-18","close":6670.1538},{"date":"2018-09-19","close":6582.5806},{"date":"2018-09-20","close":6611.7715},{"date":"2018-09-21","close":6531.4961},{"date":"2018-09-27","close":6692.0469},{"date":"2018-09-28","close":6509.6025},{"date":"2018-10-01","close":6276.0747},{"date":"2018-10-02","close":5991.4619},{"date":"2018-10-04","close":6006.0571},{"date":"2018-10-05","close":5772.5293},{"date":"2018-10-08","close":5728.7427},{"date":"2018-10-10","close":5582.7871},{"date":"2018-10-11","close":5290.877},{"date":"2018-10-12","close":5393.0454},{"date":"2018-10-15","close":5312.7705},{"date":"2018-10-16","close":5458.7256},{"date":"2018-10-17","close":5509.8096},{"date":"2018-10-18","close":5429.5347},{"date":"2018-10-19","close":5568.1914},{"date":"2018-10-22","close":5633.8711},{"date":"2018-10-23","close":5466.0229},{"date":"2018-10-24","close":5305.4722},{"date":"2018-10-25","close":5137.6235},{"date":"2018-10-26","close":4947.8818},{"date":"2018-10-29","close":4626.7803},{"date":"2018-10-30","close":4940.584},{"date":"2018-10-31","close":4904.0952},{"date":"2018-11-01","close":4896.7979},{"date":"2018-11-02","close":5159.5171},{"date":"2018-11-05","close":5210.6016},{"date":"2018-11-06","close":5254.3877},{"date":"2018-11-07","close":5247.0903},{"date":"2018-11-08","close":5276.2812},{"date":"2018-11-09","close":5152.2192},{"date":"2018-11-12","close":4955.1797},{"date":"2018-11-13","close":5101.1348},{"date":"2018-11-14","close":5123.0283},{"date":"2018-11-15","close":5159.5171},{"date":"2018-11-16","close":5232.4946},{"date":"2018-11-19","close":5320.0674},{"date":"2018-11-20","close":5239.7925},{"date":"2018-11-21","close":5283.5791},{"date":"2018-11-22","close":5217.8989},{"date":"2018-11-23","close":5079.2417},{"date":"2018-11-26","close":5217.8989},{"date":"2018-11-27","close":5276.2812},{"date":"2018-11-28","close":5254.3877},{"date":"2018-11-29","close":5225.1973},{"date":"2018-11-30","close":5312.7705},{"date":"2018-12-03","close":5422.2363},{"date":"2018-12-04","close":5349.2588},{"date":"2018-12-05","close":5283.5791},{"date":"2018-12-06","close":5050.0508},{"date":"2018-12-07","close":5057.3481},{"date":"2018-12-10","close":4962.4775},{"date":"2018-12-11","close":4889.4995},{"date":"2018-12-12","close":5050.0508},{"date":"2018-12-13","close":5064.646},{"date":"2018-12-14","close":4947.8818},{"date":"2018-12-17","close":4933.2866},{"date":"2018-12-18","close":4809.2246},{"date":"2018-12-19","close":4853.0112},{"date":"2018-12-20","close":4823.8198},{"date":"2018-12-21","close":4860.3091},{"date":"2018-12-24","close":4896.7979},{"date":"2018-12-26","close":4714.3535},{"date":"2018-12-27","close":4876.4097},{"date":"2018-12-28","close":4942.7056},{"date":"2019-01-02","close":4839.5791},{"date":"2019-01-03","close":4655.4248},{"date":"2019-01-04","close":4714.3535},{"date":"2019-01-07","close":4751.1846},{"date":"2019-01-08","close":4773.2832},{"date":"2019-01-09","close":4846.9448},{"date":"2019-01-10","close":4839.5791},{"date":"2019-01-11","close":4861.6772},{"date":"2019-01-14","close":4788.0151},{"date":"2019-01-15","close":4802.7476},{"date":"2019-01-16","close":4817.48},{"date":"2019-01-17","close":4913.2407},{"date":"2019-01-18","close":4942.7056},{"date":"2019-01-21","close":4920.6064},{"date":"2019-01-22","close":4920.6064},{"date":"2019-01-23","close":4935.3389},{"date":"2019-01-24","close":5001.6348},{"date":"2019-01-25","close":5001.6348},{"date":"2019-01-28","close":5119.4932},{"date":"2019-01-29","close":5001.6348},{"date":"2019-01-30","close":4950.0713},{"date":"2019-01-31","close":5031.0996},{"date":"2019-02-01","close":4972.1699},{"date":"2019-02-07","close":4942.7056},{"date":"2019-02-08","close":5104.7607},{"date":"2019-02-11","close":5237.3521},{"date":"2019-02-12","close":5104.7607},{"date":"2019-02-13","close":5134.2256},{"date":"2019-02-14","close":5126.8599},{"date":"2019-02-15","close":5082.6626},{"date":"2019-02-18","close":5171.0566},{"date":"2019-02-19","close":5171.0566},{"date":"2019-02-20","close":5178.4229},{"date":"2019-02-21","close":5171.0566},{"date":"2019-02-22","close":5112.1274},{"date":"2019-02-25","close":5126.8599},{"date":"2019-02-26","close":5104.7607},{"date":"2019-02-27","close":5090.0293},{"date":"2019-02-28","close":5134.2256},{"date":"2019-03-04","close":5333.1128},{"date":"2019-03-05","close":5325.7466},{"date":"2019-03-06","close":5296.2817},{"date":"2019-03-07","close":5156.3247},{"date":"2019-03-08","close":5104.7607},{"date":"2019-03-11","close":5060.5645},{"date":"2019-03-12","close":5200.5215},{"date":"2019-03-13","close":5362.5776},{"date":"2019-03-14","close":5311.0142},{"date":"2019-03-15","close":5193.1553},{"date":"2019-03-18","close":5222.6196},{"date":"2019-03-19","close":5134.2256},{"date":"2019-03-20","close":5082.6626},{"date":"2019-03-21","close":4986.9023},{"date":"2019-03-22","close":4950.0713},{"date":"2019-03-25","close":4832.2124},{"date":"2019-03-26","close":4795.3818},{"date":"2019-03-27","close":4883.7759},{"date":"2019-03-28","close":4773.2832},{"date":"2019-03-29","close":4765.917},{"date":"2019-04-01","close":4839.5791},{"date":"2019-04-02","close":4817.48},{"date":"2019-04-03","close":4883.7759},{"date":"2019-04-04","close":4891.1421},{"date":"2019-04-05","close":4869.0435},{"date":"2019-04-08","close":4883.7759},{"date":"2019-04-09","close":4839.5791},{"date":"2019-04-10","close":4861.6772},{"date":"2019-04-11","close":4935.3389},{"date":"2019-04-12","close":4927.9731},{"date":"2019-04-15","close":4913.2407},{"date":"2019-04-16","close":4891.1421},{"date":"2019-04-17","close":4905.8745},{"date":"2019-04-18","close":4780.6494},{"date":"2019-04-19","close":4832.2124},{"date":"2019-04-22","close":4891.1421},{"date":"2019-04-23","close":4824.8467},{"date":"2019-04-24","close":4810.1143},{"date":"2019-04-25","close":4736.4521},{"date":"2019-04-26","close":4714.3535},{"date":"2019-04-29","close":4773.2832},{"date":"2019-04-30","close":4743.8184},{"date":"2019-05-02","close":4795.3818},{"date":"2019-05-03","close":4810.1143},{"date":"2019-05-07","close":4751.1846},{"date":"2019-05-08","close":4618.5933},{"date":"2019-05-09","close":4493.3687},{"date":"2019-05-10","close":4493.3687},{"date":"2019-05-13","close":4242.9185},{"date":"2019-05-14","close":4206.0879},{"date":"2019-05-15","close":4294.4814},{"date":"2019-05-16","close":4213.4536},{"date":"2019-05-17","close":4102.9609},{"date":"2019-05-20","close":3963.0037},{"date":"2019-05-21","close":4051.3977},{"date":"2019-05-22","close":4309.2139},{"date":"2019-05-23","close":4250.2842},{"date":"2019-05-24","close":4191.3555},{"date":"2019-05-27","close":4272.3833},{"date":"2019-05-28","close":4316.5801},{"date":"2019-05-29","close":4242.9185},{"date":"2019-05-30","close":4176.623},{"date":"2019-05-31","close":4257.6509},{"date":"2019-06-03","close":4272.3833},{"date":"2019-06-04","close":4331.3125},{"date":"2019-06-05","close":4353.4106},{"date":"2019-06-07","close":4382.8755},{"date":"2019-06-10","close":4368.1431},{"date":"2019-06-11","close":4390.2422},{"date":"2019-06-12","close":4397.6079},{"date":"2019-06-13","close":4279.749},{"date":"2019-06-14","close":4287.1157},{"date":"2019-06-17","close":4206.0879},{"date":"2019-06-18","close":4191.3555},{"date":"2019-06-19","close":4220.8203},{"date":"2019-06-20","close":4272.3833},{"date":"2019-06-21","close":4235.5522},{"date":"2019-06-24","close":4183.9888},{"date":"2019-06-25","close":4110.3271},{"date":"2019-06-26","close":4125.0596},{"date":"2019-06-27","close":4147.1582},{"date":"2019-06-28","close":4029.2993},{"date":"2019-07-01","close":4117.6934},{"date":"2019-07-02","close":4117.6934},{"date":"2019-07-03","close":4036.6653},{"date":"2019-07-04","close":3889.3418},{"date":"2019-07-05","close":3948.2712},{"date":"2019-07-08","close":3697.8213},{"date":"2019-07-09","close":3649.9412},{"date":"2019-07-10","close":3705.1873},{"date":"2019-07-11","close":3815.6802},{"date":"2019-07-12","close":3837.7786},{"date":"2019-07-15","close":3756.7507},{"date":"2019-07-16","close":4206.0879},{"date":"2019-07-17","close":3867.2434},{"date":"2019-07-18","close":3756.7507},{"date":"2019-07-19","close":3808.314},{"date":"2019-07-22","close":3837.7786},{"date":"2019-07-23","close":3778.8491},{"date":"2019-07-24","close":3749.3845},{"date":"2019-07-25","close":3756.7507},{"date":"2019-07-26","close":3690.4551},{"date":"2019-07-29","close":3462.1035},{"date":"2019-07-30","close":3469.4697},{"date":"2019-07-31","close":3462.1035},{"date":"2019-08-01","close":3476.8359},{"date":"2019-08-02","close":3358.9771},{"date":"2019-08-05","close":2850.7107},{"date":"2019-08-06","close":2813.8799},{"date":"2019-08-07","close":2861.76},{"date":"2019-08-08","close":2983.302},{"date":"2019-08-09","close":2942.7881},{"date":"2019-08-12","close":2972.2527},{"date":"2019-08-13","close":2942.7881},{"date":"2019-08-14","close":2961.2034},{"date":"2019-08-16","close":2935.4219},{"date":"2019-08-19","close":2986.9849},{"date":"2019-08-20","close":3071.6963},{"date":"2019-08-21","close":3196.9211},{"date":"2019-08-22","close":3145.3579},{"date":"2019-08-23","close":3064.3301},{"date":"2019-08-26","close":2928.0557},{"date":"2019-08-27","close":3005.4006},{"date":"2019-08-28","close":3156.4072},{"date":"2019-08-29","close":3160.0903},{"date":"2019-08-30","close":3163.7734},{"date":"2019-09-02","close":3230.0691},{"date":"2019-09-03","close":3207.9705},{"date":"2019-09-04","close":3241.1182},{"date":"2019-09-05","close":3204.2871},{"date":"2019-09-06","close":3193.238},{"date":"2019-09-09","close":3163.7734},{"date":"2019-09-10","close":3152.7241},{"date":"2019-09-11","close":3185.8718},{"date":"2019-09-16","close":3237.4351},{"date":"2019-09-17","close":3370.0264},{"date":"2019-09-18","close":3307.4138},{"date":"2019-09-19","close":3303.7307},{"date":"2019-09-20","close":3314.78},{"date":"2019-09-23","close":3244.8013},{"date":"2019-09-24","close":3244.8013},{"date":"2019-09-25","close":3141.6748},{"date":"2019-09-26","close":3204.2871},{"date":"2019-09-27","close":3156.4072},{"date":"2019-09-30","close":3090.1116},{"date":"2019-10-01","close":3255.8506},{"date":"2019-10-02","close":3137.9919},{"date":"2019-10-04","close":3093.7947},{"date":"2019-10-07","close":3204.2871},{"date":"2019-10-08","close":3163.7734},{"date":"2019-10-10","close":3104.844},{"date":"2019-10-11","close":3189.5549},{"date":"2019-10-14","close":3274.2661},{"date":"2019-10-15","close":3318.4631},{"date":"2019-10-16","close":3370.0264},{"date":"2019-10-17","close":3300.0476},{"date":"2019-10-18","close":3248.4844},{"date":"2019-10-21","close":3171.1394},{"date":"2019-10-22","close":3219.0195},{"date":"2019-10-23","close":3340.5618},{"date":"2019-10-24","close":3263.2168},{"date":"2019-10-25","close":3241.1182},{"date":"2019-10-28","close":3370.0264},{"date":"2019-10-29","close":3311.0969},{"date":"2019-10-30","close":3270.5828},{"date":"2019-10-31","close":3314.78},{"date":"2019-11-01","close":3340.5618},{"date":"2019-11-04","close":3447.3713},{"date":"2019-11-05","close":3845.1448},{"date":"2019-11-06","close":3690.4551},{"date":"2019-11-07","close":3690.4551},{"date":"2019-11-08","close":3653.624},{"date":"2019-11-11","close":3579.9624},{"date":"2019-11-12","close":3613.1101},{"date":"2019-11-13","close":3517.3499},{"date":"2019-11-14","close":3543.1316},{"date":"2019-11-15","close":3487.885},{"date":"2019-11-18","close":3546.8145},{"date":"2019-11-19","close":3451.0542},{"date":"2019-11-20","close":3340.5618},{"date":"2019-11-21","close":3211.6533},{"date":"2019-11-22","close":3204.2871},{"date":"2019-11-25","close":3285.3152},{"date":"2019-11-26","close":3414.2234},{"date":"2019-11-27","close":3395.8079},{"date":"2019-11-28","close":3307.4138},{"date":"2019-11-29","close":3303.7307},{"date":"2019-12-02","close":3318.4631},{"date":"2019-12-03","close":3329.5122},{"date":"2019-12-04","close":3277.949},{"date":"2019-12-05","close":3244.8013},{"date":"2019-12-06","close":3318.4631},{"date":"2019-12-09","close":3705.1873},{"date":"2019-12-10","close":3594.6948},{"date":"2019-12-11","close":3524.7161},{"date":"2019-12-12","close":3509.9836},{"date":"2019-12-13","close":3495.2512},{"date":"2019-12-16","close":3524.7161},{"date":"2019-12-17","close":3594.6948},{"date":"2019-12-18","close":3543.1316},{"date":"2019-12-19","close":3591.0117},{"date":"2019-12-20","close":3557.864},{"date":"2019-12-23","close":3506.3008},{"date":"2019-12-24","close":3399.491},{"date":"2019-12-26","close":3436.3218},{"date":"2019-12-27","close":3507.2124},{"date":"2019-12-30","close":3622.8757},{"date":"2020-01-02","close":3671.3796},{"date":"2020-01-03","close":3626.6069},{"date":"2020-01-06","close":3462.4395},{"date":"2020-01-07","close":3522.1367},{"date":"2020-01-08","close":3328.1206},{"date":"2020-01-09","close":3443.7839},{"date":"2020-01-10","close":3514.6746},{"date":"2020-01-13","close":3574.3718},{"date":"2020-01-14","close":3522.1367},{"date":"2020-01-15","close":3499.7502},{"date":"2020-01-16","close":3563.1785},{"date":"2020-01-17","close":3555.7163},{"date":"2020-01-20","close":3619.1448},{"date":"2020-01-21","close":3566.9097},{"date":"2020-01-22","close":3656.4553},{"date":"2020-01-23","close":3678.8418},{"date":"2020-01-28","close":3910.1687},{"date":"2020-01-29","close":3723.6147},{"date":"2020-01-30","close":3551.9854},{"date":"2020-01-31","close":3413.9355},{"date":"2020-02-03","close":3294.541},{"date":"2020-02-04","close":3372.8936},{"date":"2020-02-05","close":3432.5908},{"date":"2020-02-06","close":3529.5989},{"date":"2020-02-07","close":3533.3298},{"date":"2020-02-10","close":3503.4812},{"date":"2020-02-11","close":3481.0947},{"date":"2020-02-12","close":3440.053},{"date":"2020-02-13","close":3413.9355},{"date":"2020-02-14","close":3395.28},{"date":"2020-02-17","close":3581.834},{"date":"2020-02-18","close":3477.3638},{"date":"2020-02-19","close":3596.7583},{"date":"2020-02-20","close":3581.834},{"date":"2020-02-21","close":3615.4136},{"date":"2020-02-24","close":3399.0112},{"date":"2020-02-25","close":3428.8599},{"date":"2020-02-26","close":3357.9692},{"date":"2020-02-27","close":3290.8098},{"date":"2020-02-28","close":3059.4832},{"date":"2020-03-02","close":3134.1047},{"date":"2020-03-03","close":3201.2642},{"date":"2020-03-04","close":3279.6167},{"date":"2020-03-05","close":3514.6746},{"date":"2020-03-06","close":3387.8179},{"date":"2020-03-09","close":3254.0},{"date":"2020-03-10","close":3298.272},{"date":"2020-03-11","close":3137.8357},{"date":"2020-03-12","close":2981.0},{"date":"2020-03-13","close":2686.3755},{"date":"2020-03-16","close":2600.5605},{"date":"2020-03-17","close":2649.0647},{"date":"2020-03-18","close":2503.5527},{"date":"2020-03-19","close":2085.6721},{"date":"2020-03-20","close":2219.9907},{"date":"2020-03-23","close":2126.7139},{"date":"2020-03-24","close":2499.8215},{"date":"2020-03-25","close":2518.4771},{"date":"2020-03-26","close":2634.1404},{"date":"2020-03-27","close":2675.1821},{"date":"2020-03-30","close":2850.5427},{"date":"2020-03-31","close":2988.5928},{"date":"2020-04-01","close":2876.6604},{"date":"2020-04-02","close":2910.24},{"date":"2020-04-03","close":2999.7859},{"date":"2020-04-06","close":3178.8777},{"date":"2020-04-07","close":3328.1206},{"date":"2020-04-08","close":3440.053},{"date":"2020-04-09","close":3671.3796},{"date":"2020-04-10","close":3477.3638},{"date":"2020-04-13","close":3421.3977},{"date":"2020-04-14","close":3492.2881},{"date":"2020-04-16","close":3499.7502},{"date":"2020-04-17","close":3488.5569},{"date":"2020-04-20","close":3522.1367},{"date":"2020-04-21","close":3458.7083},{"date":"2020-04-22","close":3514.6746},{"date":"2020-04-23","close":3507.2124},{"date":"2020-04-24","close":3466.1704},{"date":"2020-04-27","close":3507.2124},{"date":"2020-04-28","close":3477.3638},{"date":"2020-04-29","close":3462.4395},{"date":"2020-05-04","close":3432.5908},{"date":"2020-05-06","close":3514.6746},{"date":"2020-05-07","close":3626.6069},{"date":"2020-05-08","close":3596.7583},{"date":"2020-05-11","close":3607.9514},{"date":"2020-05-12","close":3559.4475},{"date":"2020-05-13","close":3585.5649},{"date":"2020-05-14","close":3723.6147},{"date":"2020-05-15","close":3925.093},{"date":"2020-05-18","close":3925.093},{"date":"2020-05-19","close":3850.4714},{"date":"2020-05-20","close":4089.2603},{"date":"2020-05-21","close":4074.3362},{"date":"2020-05-22","close":3992.2524},{"date":"2020-05-25","close":4022.1011},{"date":"2020-05-26","close":3940.0173},{"date":"2020-05-27","close":3850.4714},{"date":"2020-05-28","close":3760.9255},{"date":"2020-05-29","close":3805.6985},{"date":"2020-06-01","close":3872.8579},{"date":"2020-06-02","close":3999.7146},{"date":"2020-06-03","close":3984.7903},{"date":"2020-06-04","close":3932.5552},{"date":"2020-06-05","close":3984.7903},{"date":"2020-06-08","close":4231.0415},{"date":"2020-06-09","close":4245.9658},{"date":"2020-06-10","close":4335.5112},{"date":"2020-06-11","close":4156.4199},{"date":"2020-06-12","close":4089.2603},{"date":"2020-06-15","close":3902.7065},{"date":"2020-06-16","close":4186.2686},{"date":"2020-06-17","close":4104.1846},{"date":"2020-06-18","close":4044.4875},{"date":"2020-06-19","close":3940.0173},{"date":"2020-06-22","close":3828.085},{"date":"2020-06-23","close":3746.0012},{"date":"2020-06-24","close":3813.1606},{"date":"2020-06-25","close":3805.6985},{"date":"2020-06-26","close":3798.2363},{"date":"2020-06-29","close":3652.7244},{"date":"2020-06-30","close":3656.4553},{"date":"2020-07-01","close":3622.8757},{"date":"2020-07-02","close":3641.5312},{"date":"2020-07-03","close":3712.4216},{"date":"2020-07-06","close":3693.7661},{"date":"2020-07-07","close":3660.1865},{"date":"2020-07-08","close":3484.8259},{"date":"2020-07-09","close":3462.4395},{"date":"2020-07-10","close":3372.8936},{"date":"2020-07-13","close":3421.3977},{"date":"2020-07-14","close":3499.7502},{"date":"2020-07-15","close":3496.019},{"date":"2020-07-16","close":3473.6326},{"date":"2020-07-17","close":3469.9016},{"date":"2020-07-20","close":3518.4055},{"date":"2020-07-21","close":3660.1865},{"date":"2020-07-22","close":3738.5391},{"date":"2020-07-23","close":3857.9336},{"date":"2020-07-24","close":3940.0173},{"date":"2020-07-27","close":3790.7742},{"date":"2020-07-28","close":3835.5471},{"date":"2020-07-29","close":4096.7227},{"date":"2020-07-30","close":3992.2524},{"date":"2020-07-31","close":4126.5713},{"date":"2020-08-03","close":4223.5791},{"date":"2020-08-04","close":4223.5791},{"date":"2020-08-05","close":4410.1328},{"date":"2020-08-06","close":4402.6709},{"date":"2020-08-07","close":4350.4355},{"date":"2020-08-10","close":4298.2007},{"date":"2020-08-11","close":4342.9736},{"date":"2020-08-12","close":4238.5034},{"date":"2020-08-13","close":4231.0415},{"date":"2020-08-14","close":4111.647},{"date":"2020-08-18","close":3872.8579},{"date":"2020-08-19","close":3969.866},{"date":"2020-08-20","close":4104.1846},{"date":"2020-08-21","close":3984.7903},{"date":"2020-08-24","close":4051.9497},{"date":"2020-08-25","close":4216.1172},{"date":"2020-08-26","close":4633.9976},{"date":"2020-08-27","close":4395.2085},{"date":"2020-08-28","close":4357.8979},{"date":"2020-08-31","close":4365.3599},{"date":"2020-09-01","close":4828.0137},{"date":"2020-09-02","close":4932.4839},{"date":"2020-09-03","close":4954.8701},{"date":"2020-09-04","close":4895.1729},{"date":"2020-09-07","close":4805.627},{"date":"2020-09-08","close":4925.0215},{"date":"2020-09-09","close":4745.9297},{"date":"2020-09-10","close":4738.4678},{"date":"2020-09-11","close":4880.2485},{"date":"2020-09-14","close":4917.5596},{"date":"2020-09-15","close":4954.8701},{"date":"2020-09-16","close":4887.7109},{"date":"2020-09-17","close":4865.3242},{"date":"2020-09-18","close":4872.7866},{"date":"2020-09-21","close":4760.854},{"date":"2020-09-22","close":4432.5195},{"date":"2020-09-23","close":4402.6709},{"date":"2020-09-24","close":4126.5713},{"date":"2020-09-25","close":4119.1089},{"date":"2020-09-28","close":4253.4277},{"date":"2020-09-29","close":4402.6709},{"date":"2020-10-05","close":4432.5195},{"date":"2020-10-06","close":4499.6787},{"date":"2020-10-07","close":4596.687},{"date":"2020-10-08","close":4596.687},{"date":"2020-10-12","close":4604.1489},{"date":"2020-10-13","close":4566.8384},{"date":"2020-10-14","close":4469.8301},{"date":"2020-10-15","close":4313.125},{"date":"2020-10-16","close":4208.6548},{"date":"2020-10-19","close":4290.7388},{"date":"2020-10-20","close":4201.1929},{"date":"2020-10-21","close":4208.6548},{"date":"2020-10-22","close":4141.4956},{"date":"2020-10-23","close":4148.9575},{"date":"2020-10-26","close":3917.6309},{"date":"2020-10-27","close":3872.8579},{"date":"2020-10-28","close":3947.4795},{"date":"2020-10-29","close":3954.9417},{"date":"2020-10-30","close":3805.6985},{"date":"2020-11-02","close":3820.6228},{"date":"2020-11-03","close":3932.5552},{"date":"2020-11-04","close":4007.1768},{"date":"2020-11-05","close":4089.2603},{"date":"2020-11-06","close":4014.6389},{"date":"2020-11-09","close":4051.9497},{"date":"2020-11-10","close":4059.4119},{"date":"2020-11-11","close":4089.2603},{"date":"2020-11-12","close":4163.8818},{"date":"2020-11-13","close":4156.4199},{"date":"2020-11-16","close":4104.1846},{"date":"2020-11-17","close":3999.7146},{"date":"2020-11-18","close":4134.0332},{"date":"2020-11-19","close":4178.8062},{"date":"2020-11-20","close":4223.5791},{"date":"2020-11-23","close":4163.8818},{"date":"2020-11-24","close":4201.1929},{"date":"2020-11-25","close":4201.1929},{"date":"2020-11-26","close":4238.5034},{"date":"2020-11-27","close":4201.1929},{"date":"2020-11-30","close":4350.4355},{"date":"2020-12-01","close":4342.9736},{"date":"2020-12-02","close":4454.9058},{"date":"2020-12-03","close":4469.8301},{"date":"2020-12-04","close":4350.4355},{"date":"2020-12-07","close":4417.5952},{"date":"2020-12-08","close":4290.7388},{"date":"2020-12-09","close":4335.5112},{"date":"2020-12-10","close":4402.6709},{"date":"2020-12-11","close":4402.6709},{"date":"2020-12-14","close":4507.1411},{"date":"2020-12-15","close":4313.125},{"date":"2020-12-16","close":4395.2085},{"date":"2020-12-17","close":4328.0493},{"date":"2020-12-18","close":4626.5356},{"date":"2020-12-21","close":4693.6948},{"date":"2020-12-22","close":4604.1489},{"date":"2020-12-23","close":4462.3682},{"date":"2020-12-24","close":4439.9814},{"date":"2020-12-28","close":4514.603},{"date":"2020-12-29","close":4685.4863},{"date":"2020-12-30","close":4693.3218},{"date":"2021-01-04","close":4669.8159},{"date":"2021-01-05","close":4740.3335},{"date":"2021-01-06","close":4795.1802},{"date":"2021-01-07","close":4724.6626},{"date":"2021-01-08","close":4638.4751},{"date":"2021-01-11","close":4403.417},{"date":"2021-01-12","close":4379.9111},{"date":"2021-01-13","close":4442.5933},{"date":"2021-01-14","close":4411.2524},{"date":"2021-01-15","close":4364.2407},{"date":"2021-01-18","close":4176.1943},{"date":"2021-01-19","close":4184.0298},{"date":"2021-01-20","close":4191.8647},{"date":"2021-01-21","close":4207.5356},{"date":"2021-01-22","close":4137.0181},{"date":"2021-01-25","close":4191.8647},{"date":"2021-01-26","close":4325.0645},{"date":"2021-01-27","close":4262.3823},{"date":"2021-01-28","close":4129.1831},{"date":"2021-01-29","close":4019.4893},{"date":"2021-02-01","close":4027.3245},{"date":"2021-02-02","close":4035.1597},{"date":"2021-02-03","close":4027.3245},{"date":"2021-02-04","close":3988.1482},{"date":"2021-02-05","close":4035.1597},{"date":"2021-02-08","close":3995.9834},{"date":"2021-02-09","close":3988.1482},{"date":"2021-02-10","close":3988.1482},{"date":"2021-02-15","close":4042.9951},{"date":"2021-02-16","close":4058.6655},{"date":"2021-02-17","close":4042.9951},{"date":"2021-02-18","close":3995.9834},{"date":"2021-02-19","close":3941.1367},{"date":"2021-02-22","close":3925.4661},{"date":"2021-02-23","close":3866.7017},{"date":"2021-02-24","close":3772.6785},{"date":"2021-02-25","close":3807.9373},{"date":"2021-02-26","close":3702.1611},{"date":"2021-03-02","close":3702.1611},{"date":"2021-03-03","close":3753.0903},{"date":"2021-03-04","close":3706.0789},{"date":"2021-03-05","close":3670.8201},{"date":"2021-03-08","close":3666.9023},{"date":"2021-03-09","close":3643.3967},{"date":"2021-03-10","close":3631.6438},{"date":"2021-03-11","close":3631.6438},{"date":"2021-03-12","close":3768.7607},{"date":"2021-03-15","close":3753.0903},{"date":"2021-03-16","close":3854.9487},{"date":"2021-03-17","close":3925.4661},{"date":"2021-03-18","close":3917.6309},{"date":"2021-03-19","close":3913.7131},{"date":"2021-03-22","close":3878.4546},{"date":"2021-03-23","close":3807.9373},{"date":"2021-03-24","close":3843.1958},{"date":"2021-03-25","close":3807.9373},{"date":"2021-03-26","close":4019.4893},{"date":"2021-03-29","close":4042.9951},{"date":"2021-03-30","close":3988.1482},{"date":"2021-03-31","close":4403.417},{"date":"2021-04-01","close":4387.7466},{"date":"2021-04-02","close":4293.7236},{"date":"2021-04-05","close":4231.0415},{"date":"2021-04-06","close":4231.0415},{"date":"2021-04-07","close":4246.7119},{"date":"2021-04-08","close":4231.0415},{"date":"2021-04-09","close":4184.0298},{"date":"2021-04-12","close":4168.3594},{"date":"2021-04-13","close":4340.7349},{"date":"2021-04-14","close":4340.7349},{"date":"2021-04-15","close":4262.3823},{"date":"2021-04-16","close":4270.2178},{"date":"2021-04-19","close":4285.8882},{"date":"2021-04-20","close":4372.0762},{"date":"2021-04-21","close":4309.394},{"date":"2021-04-22","close":4285.8882},{"date":"2021-04-23","close":4270.2178},{"date":"2021-04-26","close":4270.2178},{"date":"2021-04-27","close":4231.0415},{"date":"2021-04-28","close":4090.0066},{"date":"2021-04-29","close":4058.6655},{"date":"2021-04-30","close":4027.3245},{"date":"2021-05-03","close":3995.9834},{"date":"2021-05-04","close":3956.8071},{"date":"2021-05-06","close":3972.4778},{"date":"2021-05-07","close":3995.9834},{"date":"2021-05-10","close":4090.0066},{"date":"2021-05-11","close":4058.6655},{"date":"2021-05-12","close":3972.4778},{"date":"2021-05-13","close":3941.1367},{"date":"2021-05-14","close":3956.8071},{"date":"2021-05-17","close":3933.3013},{"date":"2021-05-18","close":3917.6309},{"date":"2021-05-20","close":3925.4661},{"date":"2021-05-21","close":3858.8665},{"date":"2021-05-24","close":3753.0903},{"date":"2021-05-25","close":3807.9373},{"date":"2021-05-26","close":3847.1135},{"date":"2021-05-27","close":3815.7725},{"date":"2021-05-28","close":3831.4429},{"date":"2021-05-31","close":3909.7957},{"date":"2021-06-01","close":3905.8779},{"date":"2021-06-02","close":3905.8779},{"date":"2021-06-03","close":3917.6309},{"date":"2021-06-04","close":3898.0427},{"date":"2021-06-07","close":3878.4546},{"date":"2021-06-08","close":3886.2898},{"date":"2021-06-09","close":3956.8071},{"date":"2021-06-10","close":3972.4778},{"date":"2021-06-11","close":3980.313},{"date":"2021-06-14","close":4074.3362},{"date":"2021-06-15","close":4003.8186},{"date":"2021-06-16","close":3964.6423},{"date":"2021-06-17","close":3933.3013},{"date":"2021-06-18","close":3980.313},{"date":"2021-06-21","close":3988.1482},{"date":"2021-06-22","close":3933.3013},{"date":"2021-06-23","close":3964.6423},{"date":"2021-06-24","close":3909.7957},{"date":"2021-06-25","close":4011.6541},{"date":"2021-06-28","close":4042.9951},{"date":"2021-06-29","close":4042.9951},{"date":"2021-06-30","close":4027.3245},{"date":"2021-07-01","close":4168.3594},{"date":"2021-07-02","close":4231.0415},{"date":"2021-07-05","close":4207.5356},{"date":"2021-07-06","close":4137.0181},{"date":"2021-07-07","close":4144.8535},{"date":"2021-07-08","close":4035.1597},{"date":"2021-07-09","close":3956.8071},{"date":"2021-07-12","close":3956.8071},{"date":"2021-07-13","close":4042.9951},{"date":"2021-07-14","close":4027.3245},{"date":"2021-07-15","close":4027.3245},{"date":"2021-07-16","close":3995.9834},{"date":"2021-07-19","close":3956.8071},{"date":"2021-07-20","close":3980.313},{"date":"2021-07-21","close":3941.1367},{"date":"2021-07-22","close":3925.4661},{"date":"2021-07-23","close":3917.6309},{"date":"2021-07-26","close":3870.6191},{"date":"2021-07-27","close":3862.7839},{"date":"2021-07-28","close":3854.9487},{"date":"2021-07-29","close":3858.8665},{"date":"2021-07-30","close":3882.3721},{"date":"2021-08-02","close":3866.7017},{"date":"2021-08-03","close":3866.7017},{"date":"2021-08-04","close":3898.0427},{"date":"2021-08-05","close":3917.6309},{"date":"2021-08-06","close":3917.6309},{"date":"2021-08-09","close":3874.5369},{"date":"2021-08-10","close":3823.6077},{"date":"2021-08-11","close":3792.2666},{"date":"2021-08-12","close":3760.9255},{"date":"2021-08-13","close":3670.8201},{"date":"2021-08-17","close":3572.8794},{"date":"2021-08-18","close":3647.3142},{"date":"2021-08-19","close":3518.0325},{"date":"2021-08-20","close":3361.3271},{"date":"2021-08-23","close":3486.6914},{"date":"2021-08-24","close":3549.3735},{"date":"2021-08-25","close":3568.9617},{"date":"2021-08-26","close":3580.7146},{"date":"2021-08-27","close":3537.6206},{"date":"2021-08-30","close":3553.2913},{"date":"2021-08-31","close":3553.2913},{"date":"2021-09-01","close":3600.3027},{"date":"2021-09-02","close":3678.6553},{"date":"2021-09-03","close":3643.3967},{"date":"2021-09-06","close":3592.4675},{"date":"2021-09-07","close":3565.0439},{"date":"2021-09-08","close":3506.2795},{"date":"2021-09-09","close":3463.1855},{"date":"2021-09-10","close":3474.9385},{"date":"2021-09-13","close":3431.8447},{"date":"2021-09-14","close":3467.1033},{"date":"2021-09-15","close":3486.6914},{"date":"2021-09-16","close":3471.021},{"date":"2021-09-17","close":3435.7622},{"date":"2021-09-23","close":3345.6567},{"date":"2021-09-24","close":3345.6567},{"date":"2021-09-27","close":3329.9863},{"date":"2021-09-28","close":3247.7161},{"date":"2021-09-29","close":3173.281},{"date":"2021-09-30","close":3157.6104},{"date":"2021-10-01","close":3043.9993},{"date":"2021-10-05","close":2934.3054},{"date":"2021-10-06","close":2703.1653},{"date":"2021-10-07","close":3028.3286},{"date":"2021-10-08","close":3016.5757},{"date":"2021-10-12","close":2922.5525},{"date":"2021-10-13","close":2942.1409},{"date":"2021-10-14","close":3016.5757},{"date":"2021-10-15","close":3063.5874},{"date":"2021-10-18","close":3067.5049},{"date":"2021-10-19","close":3071.4226},{"date":"2021-10-20","close":3063.5874},{"date":"2021-10-21","close":3059.6697},{"date":"2021-10-22","close":3063.5874},{"date":"2021-10-25","close":3055.752},{"date":"2021-10-26","close":3083.1755},{"date":"2021-10-27","close":3063.5874},{"date":"2021-10-28","close":3063.5874},{"date":"2021-10-29","close":3024.4109},{"date":"2021-11-01","close":3004.8228},{"date":"2021-11-02","close":3040.0815},{"date":"2021-11-03","close":3000.9053},{"date":"2021-11-04","close":2914.7173},{"date":"2021-11-05","close":2848.1177},{"date":"2021-11-08","close":2859.8706},{"date":"2021-11-09","close":2828.5295},{"date":"2021-11-10","close":2750.1768},{"date":"2021-11-11","close":3028.3286},{"date":"2021-11-12","close":3063.5874},{"date":"2021-11-15","close":3059.6697},{"date":"2021-11-16","close":3055.752},{"date":"2021-11-17","close":3036.1638},{"date":"2021-11-18","close":2926.4702},{"date":"2021-11-19","close":2902.9644},{"date":"2021-11-22","close":2902.9644},{"date":"2021-11-23","close":2875.541},{"date":"2021-11-24","close":2836.3647},{"date":"2021-11-25","close":2836.3647},{"date":"2021-11-26","close":2836.3647},{"date":"2021-11-29","close":2824.6118},{"date":"2021-11-30","close":2663.989},{"date":"2021-12-01","close":2718.8357},{"date":"2021-12-02","close":2797.1885},{"date":"2021-12-03","close":2836.3647},{"date":"2021-12-06","close":2824.6118},{"date":"2021-12-07","close":2938.2231},{"date":"2021-12-08","close":2938.2231},{"date":"2021-12-09","close":2957.8113},{"date":"2021-12-10","close":2965.6465},{"date":"2021-12-13","close":2942.1409},{"date":"2021-12-14","close":2969.5642},{"date":"2021-12-15","close":3373.0801},{"date":"2021-12-16","close":3345.6567},{"date":"2021-12-17","close":3251.6335},{"date":"2021-12-20","close":3224.2102},{"date":"2021-12-21","close":3161.5281},{"date":"2021-12-22","close":3196.7869},{"date":"2021-12-23","close":3181.1162},{"date":"2021-12-24","close":3259.4688},{"date":"2021-12-27","close":3302.5627},{"date":"2021-12-28","close":3243.7983},{"date":"2021-12-29","close":3327.8315},{"date":"2021-12-30","close":3323.718},{"date":"2022-01-03","close":3310.0},{"date":"2022-01-04","close":3500.5991},{"date":"2022-01-05","close":4253.3716},{"date":"2022-01-06","close":4393.2314},{"date":"2022-01-07","close":3957.199},{"date":"2022-01-10","close":4393.2314},{"date":"2022-01-11","close":3944.8584},{"date":"2022-01-12","close":4014.7881},{"date":"2022-01-13","close":4360.3232},{"date":"2022-01-14","close":4278.0527},{"date":"2022-01-17","close":3981.8799},{"date":"2022-01-18","close":3788.5449},{"date":"2022-01-19","close":3591.0962},{"date":"2022-01-20","close":3595.2097},{"date":"2022-01-21","close":3854.3611},{"date":"2022-01-24","close":3492.3721},{"date":"2022-01-25","close":3299.0369},{"date":"2022-01-26","close":3299.0369},{"date":"2022-01-27","close":3048.1125},{"date":"2022-01-28","close":3233.2207},{"date":"2022-02-03","close":3488.2585},{"date":"2022-02-04","close":3521.1665},{"date":"2022-02-07","close":3554.0747},{"date":"2022-02-08","close":3554.0747},{"date":"2022-02-09","close":3554.0747},{"date":"2022-02-10","close":3558.1882},{"date":"2022-02-11","close":3459.4639},{"date":"2022-02-14","close":3299.0369},{"date":"2022-02-15","close":3089.2478},{"date":"2022-02-16","close":3364.853},{"date":"2022-02-17","close":3360.7395},{"date":"2022-02-18","close":3434.7827},{"date":"2022-02-21","close":3434.7827},{"date":"2022-02-22","close":3434.7827},{"date":"2022-02-23","close":3434.7827},{"date":"2022-02-24","close":3307.2639},{"date":"2022-02-25","close":3393.6477},{"date":"2022-02-28","close":3393.6477},{"date":"2022-03-02","close":3619.8909},{"date":"2022-03-03","close":3521.1665},{"date":"2022-03-04","close":3521.1665},{"date":"2022-03-07","close":3455.3503},{"date":"2022-03-08","close":3451.2368},{"date":"2022-03-10","close":3368.0},{"date":"2022-03-11","close":3451.2368},{"date":"2022-03-14","close":3430.6694},{"date":"2022-03-15","close":3430.6694},{"date":"2022-03-16","close":3430.6694},{"date":"2022-03-17","close":3430.6694},{"date":"2022-03-18","close":3636.345},{"date":"2022-03-21","close":3636.345},{"date":"2022-03-22","close":3677.48},{"date":"2022-03-23","close":3710.3882},{"date":"2022-03-24","close":3661.0261},{"date":"2022-03-25","close":3681.5935},{"date":"2022-03-28","close":3578.7559},{"date":"2022-03-29","close":3554.0747},{"date":"2022-03-30","close":3529.3936},{"date":"2022-03-31","close":3545.8477},{"date":"2022-04-01","close":3492.3721},{"date":"2022-04-04","close":3471.8044},{"date":"2022-04-05","close":3784.4314},{"date":"2022-04-06","close":4475.5015},{"date":"2022-04-07","close":4269.8257},{"date":"2022-04-08","close":4269.8257},{"date":"2022-04-11","close":4076.4907},{"date":"2022-04-12","close":3879.0422},{"date":"2022-04-13","close":3883.1558},{"date":"2022-04-14","close":3842.0205},{"date":"2022-04-15","close":3862.5881},{"date":"2022-04-18","close":3685.707},{"date":"2022-04-19","close":3763.8638},{"date":"2022-04-20","close":3813.2261},{"date":"2022-04-21","close":3780.3179},{"date":"2022-04-22","close":3689.8206},{"date":"2022-04-25","close":3586.9829},{"date":"2022-04-26","close":3698.0476},{"date":"2022-04-27","close":3677.48},{"date":"2022-04-28","close":3739.1829},{"date":"2022-04-29","close":3751.5232},{"date":"2022-05-02","close":3706.2747},{"date":"2022-05-03","close":3759.7502},{"date":"2022-05-04","close":3644.572},{"date":"2022-05-06","close":3512.9395},{"date":"2022-05-09","close":3363.0},{"date":"2022-05-10","close":3348.3992},{"date":"2022-05-11","close":3348.3992},{"date":"2022-05-12","close":3229.1072},{"date":"2022-05-13","close":3303.1504},{"date":"2022-05-16","close":3336.0586},{"date":"2022-05-17","close":3385.4207},{"date":"2022-05-18","close":3689.8206},{"date":"2022-05-19","close":3586.9829},{"date":"2022-05-20","close":3640.4585},{"date":"2022-05-23","close":3685.707},{"date":"2022-05-24","close":3582.8694},{"date":"2022-05-25","close":3595.2097},{"date":"2022-05-26","close":3591.0962},{"date":"2022-05-27","close":3619.8909},{"date":"2022-05-30","close":3702.1611},{"date":"2022-05-31","close":3661.0261},{"date":"2022-06-02","close":3698.0476},{"date":"2022-06-03","close":3693.9341},{"date":"2022-06-07","close":3570.5288},{"date":"2022-06-08","close":3496.4856},{"date":"2022-06-09","close":3447.1233},{"date":"2022-06-10","close":3496.4856},{"date":"2022-06-13","close":3331.9451},{"date":"2022-06-14","close":3340.1721},{"date":"2022-06-15","close":3245.5613},{"date":"2022-06-16","close":3212.6531},{"date":"2022-06-17","close":3192.0857},{"date":"2022-06-20","close":3019.3181},{"date":"2022-06-21","close":3101.5884},{"date":"2022-06-22","close":3150.9504},{"date":"2022-06-23","close":2850.6641},{"date":"2022-06-24","close":3002.864},{"date":"2022-06-27","close":3134.4963},{"date":"2022-06-28","close":3146.8369},{"date":"2022-06-29","close":3134.4963},{"date":"2022-06-30","close":3134.4963},{"date":"2022-07-01","close":3043.9993},{"date":"2022-07-04","close":2957.6155},{"date":"2022-07-05","close":3093.3613},{"date":"2022-07-06","close":3122.156},{"date":"2022-07-07","close":3142.7234},{"date":"2022-07-08","close":3163.291},{"date":"2022-07-11","close":3274.356},{"date":"2022-07-12","close":3266.1289},{"date":"2022-07-13","close":3348.3992},{"date":"2022-07-14","close":3352.5127},{"date":"2022-07-15","close":3352.5127},{"date":"2022-07-18","close":3422.4424},{"date":"2022-07-19","close":3459.4639},{"date":"2022-07-20","close":3504.7126},{"date":"2022-07-21","close":3430.6694},{"date":"2022-07-22","close":3385.4207},{"date":"2022-07-25","close":3336.0586},{"date":"2022-07-26","close":3294.9233},{"date":"2022-07-27","close":3331.9451},{"date":"2022-07-28","close":3307.2639},{"date":"2022-07-29","close":3299.0369},{"date":"2022-08-01","close":3253.7883},{"date":"2022-08-02","close":3212.6531},{"date":"2022-08-03","close":3245.5613},{"date":"2022-08-04","close":3278.4695},{"date":"2022-08-05","close":3414.2153},{"date":"2022-08-08","close":3426.5559},{"date":"2022-08-09","close":3434.7827},{"date":"2022-08-10","close":3381.3071},{"date":"2022-08-11","close":3360.7395},{"date":"2022-08-12","close":3356.626},{"date":"2022-08-16","close":3364.853},{"date":"2022-08-17","close":3307.2639},{"date":"2022-08-18","close":3270.2424},{"date":"2022-08-19","close":3389.5342},{"date":"2022-08-22","close":3418.3289},{"date":"2022-08-23","close":3360.7395},{"date":"2022-08-24","close":3434.7827},{"date":"2022-08-25","close":3459.4639},{"date":"2022-08-26","close":3418.3289},{"date":"2022-08-29","close":3257.9019},{"date":"2022-08-30","close":3307.2639},{"date":"2022-08-31","close":3405.9883},{"date":"2022-09-01","close":3492.3721},{"date":"2022-09-02","close":3344.2856},{"date":"2022-09-05","close":3237.3342},{"date":"2022-09-06","close":3200.3127},{"date":"2022-09-07","close":3060.4531},{"date":"2022-09-08","close":3101.5884},{"date":"2022-09-13","close":3159.1775},{"date":"2022-09-14","close":3105.7019},{"date":"2022-09-15","close":3081.0208},{"date":"2022-09-16","close":3011.0911},{"date":"2022-09-19","close":2945.2749},{"date":"2022-09-20","close":2937.0479},{"date":"2022-09-21","close":2875.3452},{"date":"2022-09-22","close":2821.8694},{"date":"2022-09-23","close":2719.0317},{"date":"2022-09-26","close":2603.8533},{"date":"2022-09-27","close":2603.8533},{"date":"2022-09-28","close":2525.6965},{"date":"2022-09-29","close":2747.8262},{"date":"2022-09-30","close":2665.5559},{"date":"2022-10-04","close":2858.8911},{"date":"2022-10-05","close":2821.8694},{"date":"2022-10-06","close":2867.1182},{"date":"2022-10-07","close":2764.2803},{"date":"2022-10-11","close":2632.6479},{"date":"2022-10-12","close":2632.6479},{"date":"2022-10-13","close":2501.0156},{"date":"2022-10-14","close":2632.6479},{"date":"2022-10-17","close":2665.5559},{"date":"2022-10-18","close":2719.0317},{"date":"2022-10-19","close":2686.1235},{"date":"2022-10-20","close":2669.6694},{"date":"2022-10-21","close":2620.3074},{"date":"2022-10-24","close":2669.6694},{"date":"2022-10-25","close":2698.4641},{"date":"2022-10-26","close":2665.5559},{"date":"2022-10-27","close":2731.3723},{"date":"2022-10-28","close":2706.6912},{"date":"2022-10-31","close":2756.0532},{"date":"2022-11-01","close":2801.302},{"date":"2022-11-02","close":2793.075},{"date":"2022-11-03","close":2756.0532},{"date":"2022-11-04","close":2760.1667},{"date":"2022-11-07","close":2756.0532},{"date":"2022-11-08","close":2784.8479},{"date":"2022-11-09","close":2793.075},{"date":"2022-11-10","close":2797.1885},{"date":"2022-11-11","close":2821.8694},{"date":"2022-11-14","close":2875.3452},{"date":"2022-11-15","close":2965.8425},{"date":"2022-11-16","close":2920.5938},{"date":"2022-11-17","close":2850.6641},{"date":"2022-11-18","close":2821.8694},{"date":"2022-11-21","close":2723.1453},{"date":"2022-11-22","close":2702.5776},{"date":"2022-11-23","close":2739.5991},{"date":"2022-11-24","close":2784.8479},{"date":"2022-11-25","close":2784.8479},{"date":"2022-11-28","close":2706.6912},{"date":"2022-11-29","close":2743.7126},{"date":"2022-11-30","close":3048.1125},{"date":"2022-12-01","close":3056.3396},{"date":"2022-12-02","close":3052.2261},{"date":"2022-12-05","close":3019.3181},{"date":"2022-12-06","close":2904.1396},{"date":"2022-12-07","close":2858.8911},{"date":"2022-12-08","close":2821.8694},{"date":"2022-12-09","close":2830.0964},{"date":"2022-12-12","close":2904.1396},{"date":"2022-12-13","close":2974.0693},{"date":"2022-12-14","close":2986.4099},{"date":"2022-12-15","close":3006.9775},{"date":"2022-12-16","close":3085.1343},{"date":"2022-12-19","close":3035.7722},{"date":"2022-12-20","close":2949.3884},{"date":"2022-12-21","close":3105.7019},{"date":"2022-12-22","close":3204.426},{"date":"2022-12-23","close":3142.7234},{"date":"2022-12-26","close":3064.5667},{"date":"2022-12-27","close":3142.7234},{"date":"2022-12-28","close":3248.0293},{"date":"2022-12-29","close":3135.7305},{"date":"2023-01-02","close":3062.3042},{"date":"2023-01-03","close":2950.0054},{"date":"2023-01-04","close":2958.6438},{"date":"2023-01-05","close":2950.0054},{"date":"2023-01-06","close":2988.8782},{"date":"2023-01-09","close":3010.4741},{"date":"2023-01-10","close":2954.3247},{"date":"2023-01-11","close":2997.5164},{"date":"2023-01-12","close":3014.7932},{"date":"2023-01-13","close":3006.1548},{"date":"2023-01-16","close":3006.1548},{"date":"2023-01-17","close":2950.0054},{"date":"2023-01-18","close":2928.4094},{"date":"2023-01-19","close":2937.0479},{"date":"2023-01-20","close":2924.0903},{"date":"2023-01-25","close":2945.6863},{"date":"2023-01-26","close":2954.3247},{"date":"2023-01-27","close":2962.9629},{"date":"2023-01-30","close":3001.8357},{"date":"2023-01-31","close":3019.1123},{"date":"2023-02-01","close":3001.8357},{"date":"2023-02-02","close":3057.9851},{"date":"2023-02-03","close":3019.1123},{"date":"2023-02-06","close":2988.8782},{"date":"2023-02-07","close":2975.9204},{"date":"2023-02-08","close":3006.1548},{"date":"2023-02-09","close":3027.7507},{"date":"2023-02-10","close":2928.4094},{"date":"2023-02-13","close":2902.4944},{"date":"2023-02-14","close":2889.5369},{"date":"2023-02-15","close":2842.0256},{"date":"2023-02-16","close":2859.3025},{"date":"2023-02-17","close":2893.856},{"date":"2023-02-20","close":2950.0054},{"date":"2023-02-21","close":2919.771},{"date":"2023-02-22","close":2859.3025},{"date":"2023-02-23","close":2850.6641},{"date":"2023-02-24","close":2781.5571},{"date":"2023-02-27","close":2772.9187},{"date":"2023-02-28","close":2772.9187},{"date":"2023-03-02","close":2781.5571},{"date":"2023-03-03","close":2816.1106},{"date":"2023-03-06","close":2824.749},{"date":"2023-03-07","close":2824.749},{"date":"2023-03-08","close":2781.5571},{"date":"2023-03-09","close":2738.3652},{"date":"2023-03-10","close":2673.5774},{"date":"2023-03-13","close":2656.3005},{"date":"2023-03-14","close":2556.9592},{"date":"2023-03-15","close":2647.6624},{"date":"2023-03-16","close":2591.5127},{"date":"2023-03-17","close":2677.8965},{"date":"2023-03-20","close":2669.2583},{"date":"2023-03-21","close":2660.6199},{"date":"2023-03-22","close":2634.7046},{"date":"2023-03-23","close":2600.1511},{"date":"2023-03-24","close":2600.1511},{"date":"2023-03-27","close":2608.7896},{"date":"2023-03-28","close":2682.2158},{"date":"2023-03-29","close":2643.343},{"date":"2023-03-30","close":2677.8965},{"date":"2023-03-31","close":2656.3005},{"date":"2023-04-03","close":2664.939},{"date":"2023-04-04","close":2721.0884},{"date":"2023-04-05","close":2781.5571},{"date":"2023-04-06","close":2725.4077},{"date":"2023-04-07","close":2734.0459},{"date":"2023-04-10","close":2677.8965},{"date":"2023-04-11","close":2729.7268},{"date":"2023-04-12","close":2777.2378},{"date":"2023-04-13","close":2811.7915},{"date":"2023-04-14","close":2833.3872},{"date":"2023-04-17","close":2803.1531},{"date":"2023-04-18","close":2755.6418},{"date":"2023-04-19","close":2751.3228},{"date":"2023-04-20","close":2686.5349},{"date":"2023-04-21","close":2686.5349},{"date":"2023-04-24","close":2669.2583},{"date":"2023-04-25","close":2634.7046},{"date":"2023-04-26","close":2664.939},{"date":"2023-04-27","close":2677.8965},{"date":"2023-04-28","close":2677.8965},{"date":"2023-05-02","close":2690.854},{"date":"2023-05-03","close":2738.3652},{"date":"2023-05-04","close":2768.5996},{"date":"2023-05-08","close":2755.6418},{"date":"2023-05-09","close":2803.1531},{"date":"2023-05-10","close":2816.1106},{"date":"2023-05-11","close":2777.2378},{"date":"2023-05-12","close":2751.3228},{"date":"2023-05-15","close":2725.4077},{"date":"2023-05-16","close":2708.1309},{"date":"2023-05-17","close":2738.3652},{"date":"2023-05-18","close":2734.0459},{"date":"2023-05-19","close":2721.0884},{"date":"2023-05-22","close":2777.2378},{"date":"2023-05-23","close":2794.5146},{"date":"2023-05-24","close":2785.8762},{"date":"2023-05-25","close":2738.3652},{"date":"2023-05-26","close":2712.45},{"date":"2023-05-30","close":2712.45},{"date":"2023-05-31","close":2729.7268},{"date":"2023-06-01","close":2755.6418},{"date":"2023-06-02","close":2742.6843},{"date":"2023-06-05","close":2734.0459},{"date":"2023-06-07","close":2742.6843},{"date":"2023-06-08","close":2738.3652},{"date":"2023-06-09","close":2729.7268},{"date":"2023-06-12","close":2708.1309},{"date":"2023-06-13","close":2699.4924},{"date":"2023-06-14","close":2634.7046},{"date":"2023-06-15","close":2600.1511},{"date":"2023-06-16","close":2626.0664},{"date":"2023-06-19","close":2600.1511},{"date":"2023-06-20","close":2608.7896},{"date":"2023-06-21","close":2556.9592},{"date":"2023-06-22","close":2466.2563},{"date":"2023-06-23","close":2461.9373},{"date":"2023-06-26","close":2470.5754},{"date":"2023-06-27","close":2483.5332},{"date":"2023-06-28","close":2500.8098},{"date":"2023-06-29","close":2487.8523},{"date":"2023-06-30","close":2461.9373},{"date":"2023-07-03","close":2474.8948},{"date":"2023-07-04","close":2457.6179},{"date":"2023-07-05","close":2418.7454},{"date":"2023-07-06","close":2315.0847},{"date":"2023-07-07","close":2297.8081},{"date":"2023-07-10","close":2362.5959},{"date":"2023-07-11","close":2379.8726},{"date":"2023-07-12","close":2397.1494},{"date":"2023-07-13","close":2500.8098},{"date":"2023-07-14","close":2526.7249},{"date":"2023-07-17","close":2591.5127},{"date":"2023-07-18","close":2548.3208},{"date":"2023-07-19","close":2552.6401},{"date":"2023-07-20","close":2565.5977},{"date":"2023-07-21","close":2617.428},{"date":"2023-07-24","close":2556.9592},{"date":"2023-07-25","close":2470.5754},{"date":"2023-07-26","close":2341.0},{"date":"2023-07-27","close":2414.426},{"date":"2023-07-28","close":2539.6826},{"date":"2023-07-31","close":2565.5977},{"date":"2023-08-01","close":2561.2786},{"date":"2023-08-02","close":2487.8523},{"date":"2023-08-03","close":2548.3208},{"date":"2023-08-04","close":2535.3633},{"date":"2023-08-07","close":2561.2786},{"date":"2023-08-08","close":2531.0442},{"date":"2023-08-09","close":2686.5349},{"date":"2023-08-10","close":2712.45},{"date":"2023-08-11","close":2664.939},{"date":"2023-08-14","close":2673.5774},{"date":"2023-08-16","close":2725.4077},{"date":"2023-08-17","close":2643.343},{"date":"2023-08-18","close":2690.854},{"date":"2023-08-21","close":2781.5571},{"date":"2023-08-22","close":2734.0459},{"date":"2023-08-23","close":2708.1309},{"date":"2023-08-24","close":2703.8118},{"date":"2023-08-25","close":2656.3005},{"date":"2023-08-28","close":2677.8965},{"date":"2023-08-29","close":2682.2158},{"date":"2023-08-30","close":2729.7268},{"date":"2023-08-31","close":2712.45},{"date":"2023-09-01","close":2673.5774},{"date":"2023-09-04","close":2613.1086},{"date":"2023-09-05","close":2621.7471},{"date":"2023-09-06","close":2613.1086},{"date":"2023-09-07","close":2578.5552},{"date":"2023-09-08","close":2621.7471},{"date":"2023-09-11","close":2651.9814},{"date":"2023-09-12","close":2639.0239},{"date":"2023-09-13","close":2552.6401},{"date":"2023-09-14","close":2544.0017},{"date":"2023-09-15","close":2556.9592},{"date":"2023-09-18","close":2526.7249},{"date":"2023-09-19","close":2487.8523},{"date":"2023-09-20","close":2440.3413},{"date":"2023-09-21","close":2375.5535},{"date":"2023-09-22","close":2358.2766},{"date":"2023-09-25","close":2328.0422},{"date":"2023-09-26","close":2263.2544},{"date":"2023-09-27","close":2293.4888},{"date":"2023-10-04","close":2211.4243},{"date":"2023-10-05","close":2211.4243},{"date":"2023-10-06","close":2271.8928},{"date":"2023-10-10","close":2233.0203},{"date":"2023-10-11","close":2280.5312},{"date":"2023-10-12","close":2332.3616},{"date":"2023-10-13","close":2306.4463},{"date":"2023-10-16","close":2258.9353},{"date":"2023-10-17","close":2293.4888},{"date":"2023-10-18","close":2220.0627},{"date":"2023-10-19","close":2116.4021},{"date":"2023-10-20","close":2012.7416},{"date":"2023-10-23","close":1969.5497},{"date":"2023-10-24","close":2021.38},{"date":"2023-10-25","close":1978.1881},{"date":"2023-10-26","close":1913.4003},{"date":"2023-10-27","close":2021.38},{"date":"2023-10-30","close":1995.4648},{"date":"2023-10-31","close":1930.677},{"date":"2023-11-01","close":1965.2306},{"date":"2023-11-02","close":2004.1033},{"date":"2023-11-03","close":2038.6567},{"date":"2023-11-06","close":2081.8486},{"date":"2023-11-07","close":2068.8911},{"date":"2023-11-08","close":2090.4871},{"date":"2023-11-09","close":2030.0183},{"date":"2023-11-10","close":1991.1456},{"date":"2023-11-13","close":1965.2306},{"date":"2023-11-14","close":2034.3375},{"date":"2023-11-15","close":2073.2102},{"date":"2023-11-16","close":2133.679},{"date":"2023-11-17","close":2112.083},{"date":"2023-11-20","close":2125.0405},{"date":"2023-11-21","close":2159.594},{"date":"2023-11-22","close":2133.679},{"date":"2023-11-23","close":2142.3171},{"date":"2023-11-24","close":2150.9556},{"date":"2023-11-27","close":2094.8062},{"date":"2023-11-28","close":2090.4871},{"date":"2023-11-29","close":2103.4446},{"date":"2023-11-30","close":2133.679},{"date":"2023-12-01","close":2125.0405},{"date":"2023-12-04","close":2086.1677},{"date":"2023-12-05","close":2185.509},{"date":"2023-12-06","close":2142.3171},{"date":"2023-12-07","close":2189.8284},{"date":"2023-12-08","close":2207.105},{"date":"2023-12-11","close":2181.1899},{"date":"2023-12-12","close":2168.2324},{"date":"2023-12-13","close":2107.7637},{"date":"2023-12-14","close":2116.4021},{"date":"2023-12-15","close":2120.7212},{"date":"2023-12-18","close":2163.9131},{"date":"2023-12-19","close":2185.509},{"date":"2023-12-20","close":2211.4243},{"date":"2023-12-21","close":2168.2324},{"date":"2023-12-22","close":2233.0203},{"date":"2023-12-26","close":2198.4668},{"date":"2023-12-27","close":2249.4331},{"date":"2023-12-28","close":2249.4331},{"date":"2024-01-02","close":2244.8979},{"date":"2024-01-03","close":2253.9683},{"date":"2024-01-04","close":2222.2222},{"date":"2024-01-05","close":2176.8708},{"date":"2024-01-08","close":2145.1248},{"date":"2024-01-09","close":2199.5464},{"date":"2024-01-10","close":2190.4761},{"date":"2024-01-11","close":2190.4761},{"date":"2024-01-12","close":2126.9841},{"date":"2024-01-15","close":2117.9138},{"date":"2024-01-16","close":2086.1677},{"date":"2024-01-17","close":2018.1406},{"date":"2024-01-18","close":2045.3514},{"date":"2024-01-19","close":2040.8163},{"date":"2024-01-22","close":1995.4648},{"date":"2024-01-23","close":1981.8594},{"date":"2024-01-24","close":1977.3242},{"date":"2024-01-25","close":1936.5079},{"date":"2024-01-26","close":1959.1837},{"date":"2024-01-29","close":1941.0431},{"date":"2024-01-30","close":1913.8322},{"date":"2024-01-31","close":1873.0159},{"date":"2024-02-01","close":1863.9456},{"date":"2024-02-02","close":1904.762},{"date":"2024-02-05","close":1913.8322},{"date":"2024-02-06","close":1882.0862},{"date":"2024-02-07","close":1873.0159},{"date":"2024-02-08","close":1904.762},{"date":"2024-02-13","close":1900.2268},{"date":"2024-02-14","close":1918.3673},{"date":"2024-02-15","close":1918.3673},{"date":"2024-02-16","close":1950.1134},{"date":"2024-02-19","close":1954.6486},{"date":"2024-02-20","close":1963.7189},{"date":"2024-02-21","close":1927.4376},{"date":"2024-02-22","close":1909.297},{"date":"2024-02-23","close":1918.3673},{"date":"2024-02-26","close":1931.9728},{"date":"2024-02-27","close":1895.6917},{"date":"2024-02-28","close":1886.6213},{"date":"2024-02-29","close":1850.3401},{"date":"2024-03-04","close":1823.1293},{"date":"2024-03-05","close":1808.6168},{"date":"2024-03-06","close":1859.4104},{"date":"2024-03-07","close":1818.5941},{"date":"2024-03-08","close":1841.2699},{"date":"2024-03-11","close":1873.0159},{"date":"2024-03-12","close":1859.4104},{"date":"2024-03-13","close":1832.1996},{"date":"2024-03-14","close":1823.1293},{"date":"2024-03-15","close":1823.1293},{"date":"2024-03-18","close":1827.6644},{"date":"2024-03-19","close":1811.3379},{"date":"2024-03-20","close":1927.4376},{"date":"2024-03-21","close":1877.551},{"date":"2024-03-22","close":1904.762},{"date":"2024-03-25","close":1945.5782},{"date":"2024-03-26","close":1918.3673},{"date":"2024-03-27","close":1891.1565},{"date":"2024-03-28","close":1895.6917},{"date":"2024-03-29","close":1818.5941},{"date":"2024-04-01","close":1850.3401},{"date":"2024-04-02","close":1813.152},{"date":"2024-04-03","close":1812.2449},{"date":"2024-04-04","close":1799.5465},{"date":"2024-04-05","close":1776.8707},{"date":"2024-04-08","close":1715.1927},{"date":"2024-04-09","close":1716.0997},{"date":"2024-04-11","close":1697.9592},{"date":"2024-04-12","close":1686.1678},{"date":"2024-04-15","close":1631.746},{"date":"2024-04-16","close":1578.2313},{"date":"2024-04-17","close":1560.0907},{"date":"2024-04-18","close":1646.2585},{"date":"2024-04-19","close":1610.8844},{"date":"2024-04-22","close":1613.6055},{"date":"2024-04-23","close":1621.7687},{"date":"2024-04-24","close":1639.9093},{"date":"2024-04-25","close":1615.4196},{"date":"2024-04-26","close":1631.746},{"date":"2024-04-29","close":1652.6077},{"date":"2024-04-30","close":1653.5148},{"date":"2024-05-02","close":1660.771},{"date":"2024-05-03","close":1661.678},{"date":"2024-05-07","close":1652.6077},{"date":"2024-05-08","close":1676.1904},{"date":"2024-05-09","close":1677.0975},{"date":"2024-05-10","close":1668.9342},{"date":"2024-05-13","close":1651.7007},{"date":"2024-05-14","close":1650.7937},{"date":"2024-05-16","close":1686.1678},{"date":"2024-05-17","close":1682.5397},{"date":"2024-05-20","close":1669.8413},{"date":"2024-05-21","close":1646.2585},{"date":"2024-05-22","close":1637.1882},{"date":"2024-05-23","close":1629.0249},{"date":"2024-05-24","close":1607.2562},{"date":"2024-05-27","close":1601.8141},{"date":"2024-05-28","close":1603.6282},{"date":"2024-05-29","close":1576.4172},{"date":"2024-05-30","close":1578.2313},{"date":"2024-05-31","close":1580.9524},{"date":"2024-06-03","close":1609.0703},{"date":"2024-06-04","close":1623.5828},{"date":"2024-06-05","close":1639.9093},{"date":"2024-06-07","close":1628.1179},{"date":"2024-06-10","close":1623.5828},{"date":"2024-06-11","close":1621.7687},{"date":"2024-06-12","close":1629.932},{"date":"2024-06-13","close":1624.4897},{"date":"2024-06-14","close":1608.1632},{"date":"2024-06-17","close":1609.9773},{"date":"2024-06-18","close":1617.2335},{"date":"2024-06-19","close":1603.6282},{"date":"2024-06-20","close":1612.6984},{"date":"2024-06-21","close":1597.2789},{"date":"2024-06-24","close":1578.2313},{"date":"2024-06-25","close":1559.1837},{"date":"2024-06-26","close":1553.7415},{"date":"2024-06-27","close":1546.4852},{"date":"2024-06-28","close":1532.8798},{"date":"2024-07-01","close":1560.9977},{"date":"2024-07-02","close":1560.9977},{"date":"2024-07-03","close":1540.1361},{"date":"2024-07-04","close":1543.7642},{"date":"2024-07-05","close":1551.0204},{"date":"2024-07-08","close":1567.3469},{"date":"2024-07-09","close":1575.5103},{"date":"2024-07-10","close":1586.3945},{"date":"2024-07-11","close":1587.3016},{"date":"2024-07-12","close":1588.2086},{"date":"2024-07-15","close":1619.0476},{"date":"2024-07-16","close":1612.6984},{"date":"2024-07-17","close":1633.5601},{"date":"2024-07-18","close":1632.6531},{"date":"2024-07-19","close":1620.8617},{"date":"2024-07-22","close":1591.8368},{"date":"2024-07-23","close":1658.9569},{"date":"2024-07-24","close":1646.2585},{"date":"2024-07-25","close":1661.678},{"date":"2024-07-26","close":1696.1451},{"date":"2024-07-29","close":1718.8208},{"date":"2024-07-30","close":1686.1678},{"date":"2024-07-31","close":1656.2358},{"date":"2024-08-01","close":1688.8889},{"date":"2024-08-02","close":1633.5601},{"date":"2024-08-05","close":1473.0159},{"date":"2024-08-06","close":1497.5056},{"date":"2024-08-07","close":1561.9048},{"date":"2024-08-08","close":1583.6735},{"date":"2024-08-09","close":1585.4875},{"date":"2024-08-12","close":1614.5125},{"date":"2024-08-13","close":1591.8368},{"date":"2024-08-14","close":1590.9297},{"date":"2024-08-16","close":1593.6508},{"date":"2024-08-19","close":1597.2789},{"date":"2024-08-20","close":1623.5828},{"date":"2024-08-21","close":1611.7914},{"date":"2024-08-22","close":1576.4172},{"date":"2024-08-23","close":1560.9977},{"date":"2024-08-26","close":1534.6938},{"date":"2024-08-27","close":1529.2517},{"date":"2024-08-28","close":1539.229},{"date":"2024-08-29","close":1514.7393},{"date":"2024-08-30","close":1498.4127},{"date":"2024-09-02","close":1464.8527},{"date":"2024-09-03","close":1447.619},{"date":"2024-09-04","close":1405.8958},{"date":"2024-09-05","close":1397.7324},{"date":"2024-09-06","close":1376.8707},{"date":"2024-09-09","close":1357.8231},{"date":"2024-09-10","close":1363.2653},{"date":"2024-09-11","close":1350.5669},{"date":"2024-09-12","close":1387.7551},{"date":"2024-09-13","close":1495.6917},{"date":"2024-09-19","close":1456.6893},{"date":"2024-09-20","close":1814.059},{"date":"2024-09-23","close":1632.6531},{"date":"2024-09-24","close":1596.3718},{"date":"2024-09-25","close":1565.5328},{"date":"2024-09-26","close":1579.1383},{"date":"2024-09-27","close":1552.8345},{"date":"2024-09-30","close":1528.3447},{"date":"2024-10-02","close":1482.9932},{"date":"2024-10-04","close":1512.0182},{"date":"2024-10-07","close":1507.483},{"date":"2024-10-08","close":1506.5759},{"date":"2024-10-10","close":1533.7869},{"date":"2024-10-11","close":1534.6938},{"date":"2024-10-14","close":1580.9524},{"date":"2024-10-15","close":1569.161},{"date":"2024-10-16","close":1581.8594},{"date":"2024-10-17","close":1555.5555},{"date":"2024-10-18","close":1526.5306},{"date":"2024-10-21","close":1514.7393},{"date":"2024-10-22","close":1453.9683},{"date":"2024-10-23","close":1453.9683},{"date":"2024-10-24","close":1267.1202},{"date":"2024-10-25","close":1278.9116},{"date":"2024-10-28","close":1280.7256},{"date":"2024-10-29","close":1264.399},{"date":"2024-10-30","close":1252.6077},{"date":"2024-10-31","close":1269.8413},{"date":"2024-11-01","close":1243.5374},{"date":"2024-11-04","close":1261.678},{"date":"2024-11-05","close":1265.3062},{"date":"2024-11-06","close":1250.7937},{"date":"2024-11-07","close":1412.2449},{"date":"2024-11-08","close":1331.5193},{"date":"2024-11-11","close":1323.356},{"date":"2024-11-12","close":1278.9116},{"date":"2024-11-13","close":1229.0249},{"date":"2024-11-14","close":1195.4648},{"date":"2024-11-15","close":1225.3969},{"date":"2024-11-18","close":1278.0045},{"date":"2024-11-19","close":1278.0045},{"date":"2024-11-20","close":1268.0272},{"date":"2024-11-21","close":1283.4467},{"date":"2024-11-22","close":1271.6553},{"date":"2024-11-25","close":1287.9818},{"date":"2024-11-26","close":1309.7506},{"date":"2024-11-27","close":1360.5442},{"date":"2024-11-28","close":1356.009},{"date":"2024-11-29","close":1341.4966},{"date":"2024-12-02","close":1301.5873},{"date":"2024-12-03","close":1302.4944},{"date":"2024-12-04","close":1269.8413},{"date":"2024-12-05","close":1272.5624},{"date":"2024-12-06","close":1256.2358},{"date":"2024-12-09","close":1189.1156},{"date":"2024-12-10","close":1277.0975},{"date":"2024-12-11","close":1380.4989},{"date":"2024-12-12","close":1383.22},{"date":"2024-12-13","close":1437.6417},{"date":"2024-12-16","close":1569.161},{"date":"2024-12-17","close":1531.0658},{"date":"2024-12-18","close":1537.4149},{"date":"2024-12-19","close":1540.1361},{"date":"2024-12-20","close":1510.2041},{"date":"2024-12-23","close":1441.2699},{"date":"2024-12-24","close":1446.712},{"date":"2024-12-26","close":1459.4104},{"date":"2024-12-27","close":1411.4286},{"date":"2024-12-30","close":1437.1428},{"date":"2025-01-02","close":1491.4286},{"date":"2025-01-03","close":1512.381},{"date":"2025-01-06","close":1542.8572},{"date":"2025-01-07","close":1514.2858},{"date":"2025-01-08","close":1498.0952},{"date":"2025-01-09","close":1501.9048},{"date":"2025-01-10","close":1507.619},{"date":"2025-01-13","close":1460.9524},{"date":"2025-01-14","close":1427.619},{"date":"2025-01-15","close":1536.1904},{"date":"2025-01-16","close":1504.762},{"date":"2025-01-17","close":1502.8572},{"date":"2025-01-20","close":1450.4762},{"date":"2025-01-21","close":1462.8572},{"date":"2025-01-22","close":1462.8572},{"date":"2025-01-23","close":1432.381},{"date":"2025-01-24","close":1442.8572},{"date":"2025-01-31","close":1514.2858},{"date":"2025-02-03","close":1438.0952},{"date":"2025-02-04","close":1446.6666},{"date":"2025-02-05","close":1447.619},{"date":"2025-02-06","close":1413.3334},{"date":"2025-02-07","close":1399.0476},{"date":"2025-02-10","close":1401.9048},{"date":"2025-02-11","close":1401.9048},{"date":"2025-02-12","close":1392.381},{"date":"2025-02-13","close":1393.3334},{"date":"2025-02-14","close":1433.3334},{"date":"2025-02-17","close":1433.3334},{"date":"2025-02-18","close":1406.6666},{"date":"2025-02-19","close":1425.7142},{"date":"2025-02-20","close":1434.2858},{"date":"2025-02-21","close":1430.4762},{"date":"2025-02-24","close":1424.762},{"date":"2025-02-25","close":1424.762},{"date":"2025-02-26","close":1403.8096},{"date":"2025-02-27","close":1415.238},{"date":"2025-02-28","close":1363.8096},{"date":"2025-03-04","close":1347.619},{"date":"2025-03-05","close":1355.238},{"date":"2025-03-06","close":1350.4762},{"date":"2025-03-07","close":1353.3334},{"date":"2025-03-10","close":1354.2858},{"date":"2025-03-11","close":1333.3334},{"date":"2025-03-12","close":1343.8096},{"date":"2025-03-13","close":1337.1428},{"date":"2025-03-14","close":1355.238},{"date":"2025-03-17","close":1358.0952},{"date":"2025-03-18","close":1354.2858},{"date":"2025-03-19","close":1348.5714},{"date":"2025-03-20","close":1326.6666},{"date":"2025-03-21","close":1327.619},{"date":"2025-03-24","close":1323.8096},{"date":"2025-03-25","close":1326.6666},{"date":"2025-03-26","close":1328.5714},{"date":"2025-03-27","close":1320.9524},{"date":"2025-03-28","close":1308.5714},{"date":"2025-03-31","close":1259.0476},{"date":"2025-04-01","close":1274.2858},{"date":"2025-04-02","close":1256.1904},{"date":"2025-04-03","close":1257.1428},{"date":"2025-04-04","close":1348.5714},{"date":"2025-04-07","close":1380.0},{"date":"2025-04-08","close":1524.762},{"date":"2025-04-09","close":1511.4286},{"date":"2025-04-10","close":1555.238},{"date":"2025-04-11","close":1598.0952},{"date":"2025-04-14","close":1549.5238},{"date":"2025-04-15","close":1544.762},{"date":"2025-04-16","close":1528.5714},{"date":"2025-04-17","close":1520.0},{"date":"2025-04-18","close":1579.0476},{"date":"2025-04-21","close":1571.4286},{"date":"2025-04-22","close":1574.2858},{"date":"2025-04-23","close":1518.0952},{"date":"2025-04-24","close":1505.7142},{"date":"2025-04-25","close":1505.7142},{"date":"2025-04-28","close":1466.6666},{"date":"2025-04-29","close":1485.7142},{"date":"2025-04-30","close":1475.238},{"date":"2025-05-02","close":1445.7142},{"date":"2025-05-07","close":1461.9048},{"date":"2025-05-08","close":1420.9524},{"date":"2025-05-09","close":1495.238},{"date":"2025-05-12","close":1492.381},{"date":"2025-05-13","close":1506.6666},{"date":"2025-05-14","close":1533.3334},{"date":"2025-05-15","close":1514.2858},{"date":"2025-05-16","close":1441.9048},{"date":"2025-05-19","close":1406.6666},{"date":"2025-05-20","close":1412.381},{"date":"2025-05-21","close":1422.8572},{"date":"2025-05-22","close":1491.4286},{"date":"2025-05-23","close":1476.1904},{"date":"2025-05-26","close":1483.8096},{"date":"2025-05-27","close":1480.0},{"date":"2025-05-28","close":1595.238},{"date":"2025-05-29","close":1604.762},{"date":"2025-05-30","close":1633.3334},{"date":"2025-06-02","close":1659.0476},{"date":"2025-06-04","close":1632.381},{"date":"2025-06-05","close":1623.8096},{"date":"2025-06-09","close":1628.5714},{"date":"2025-06-10","close":1667.619},{"date":"2025-06-11","close":1674.2858},{"date":"2025-06-12","close":1705.7142},{"date":"2025-06-13","close":1619.0476},{"date":"2025-06-16","close":1599.0476},{"date":"2025-06-17","close":1617.1428},{"date":"2025-06-18","close":1607.619},{"date":"2025-06-19","close":1609.5238},{"date":"2025-06-20","close":1624.762},{"date":"2025-06-23","close":1604.762},{"date":"2025-06-24","close":1638.0952},{"date":"2025-06-25","close":1627.619},{"date":"2025-06-26","close":1580.9524},{"date":"2025-06-27","close":1543.8096},{"date":"2025-06-30","close":1546.6666},{"date":"2025-07-01","close":1581.9048},{"date":"2025-07-02","close":1573.3334},{"date":"2025-07-03","close":1596.1904},{"date":"2025-07-04","close":1568.5714},{"date":"2025-07-07","close":1557.1428},{"date":"2025-07-08","close":1563.8096},{"date":"2025-07-09","close":1590.4762},{"date":"2025-07-10","close":1616.1904},{"date":"2025-07-11","close":1604.762},{"date":"2025-07-14","close":1620.0},{"date":"2025-07-15","close":1630.4762},{"date":"2025-07-16","close":1600.9524},{"date":"2025-07-17","close":1657.1428},{"date":"2025-07-18","close":1633.3334},{"date":"2025-07-21","close":1629.5238},{"date":"2025-07-22","close":1622.8572},{"date":"2025-07-23","close":1608.5714},{"date":"2025-07-24","close":1592.381},{"date":"2025-07-25","close":1571.4286},{"date":"2025-07-28","close":1550.4762},{"date":"2025-07-29","close":1536.1904},{"date":"2025-07-30","close":1542.8572},{"date":"2025-07-31","close":1528.5714},{"date":"2025-08-01","close":1471.4286},{"date":"2025-08-04","close":1508.5714},{"date":"2025-08-05","close":1507.619},{"date":"2025-08-06","close":1514.2858},{"date":"2025-08-07","close":1483.8096},{"date":"2025-08-08","close":1488.5714},{"date":"2025-08-11","close":1485.7142},{"date":"2025-08-12","close":1476.1904},{"date":"2025-08-13","close":1496.1904},{"date":"2025-08-14","close":1504.762},{"date":"2025-08-18","close":1468.5714},{"date":"2025-08-19","close":1465.7142},{"date":"2025-08-20","close":1421.9048},{"date":"2025-08-21","close":1415.238},{"date":"2025-08-22","close":1424.762},{"date":"2025-08-25","close":1437.1428},{"date":"2025-08-26","close":1419.0476},{"date":"2025-08-27","close":1412.381},{"date":"2025-08-28","close":1441.9048},{"date":"2025-08-29","close":1416.1904},{"date":"2025-09-01","close":1384.762},{"date":"2025-09-02","close":1400.0},{"date":"2025-09-03","close":1424.762},{"date":"2025-09-04","close":1429.5238},{"date":"2025-09-05","close":1439.0476},{"date":"2025-09-08","close":1434.2858},{"date":"2025-09-09","close":1437.1428},{"date":"2025-09-10","close":1439.0476},{"date":"2025-09-11","close":1445.7142},{"date":"2025-09-12","close":1444.762},{"date":"2025-09-15","close":1431.4286},{"date":"2025-09-16","close":1428.5714},{"date":"2025-09-17","close":1415.238},{"date":"2025-09-18","close":1435.238},{"date":"2025-09-19","close":1446.0},{"date":"2025-09-22","close":1434.2858},{"date":"2025-09-23","close":1424.762},{"date":"2025-09-24","close":1407.619},{"date":"2025-09-25","close":1411.4286},{"date":"2025-09-26","close":1402.8572},{"date":"2025-09-29","close":1410.4762},{"date":"2025-09-30","close":1405.7142},{"date":"2025-10-01","close":1395.238},{"date":"2025-10-02","close":1390.4762},{"date":"2025-10-10","close":1353.3334},{"date":"2025-10-13","close":1342.8572},{"date":"2025-10-14","close":1334.2858},{"date":"2025-10-15","close":1354.2858},{"date":"2025-10-16","close":1347.619},{"date":"2025-10-17","close":1339.0476},{"date":"2025-10-20","close":1352.381},{"date":"2025-10-21","close":1342.8572},{"date":"2025-10-22","close":1365.7142},{"date":"2025-10-23","close":1360.9524},{"date":"2025-10-24","close":1339.0476},{"date":"2025-10-27","close":1349.5238},{"date":"2025-10-28","close":1361.9048},{"date":"2025-10-29","close":1346.6666},{"date":"2025-10-30","close":1319.0476},{"date":"2025-10-31","close":1324.762},{"date":"2025-11-03","close":1293.3334},{"date":"2025-11-04","close":1326.6666},{"date":"2025-11-05","close":1323.8096},{"date":"2025-11-06","close":1348.5714},{"date":"2025-11-07","close":1319.0476},{"date":"2025-11-10","close":1340.0},{"date":"2025-11-11","close":1337.1428},{"date":"2025-11-12","close":1370.4762},{"date":"2025-11-13","close":1392.381},{"date":"2025-11-14","close":1352.381},{"date":"2025-11-17","close":1371.4286},{"date":"2025-11-18","close":1338.0952},{"date":"2025-11-19","close":1333.3334},{"date":"2025-11-20","close":1337.1428},{"date":"2025-11-21","close":1321.9048},{"date":"2025-11-24","close":1321.9048},{"date":"2025-11-25","close":1327.619},{"date":"2025-11-26","close":1358.0952},{"date":"2025-11-27","close":1351.4286},{"date":"2025-11-28","close":1388.5714},{"date":"2025-12-01","close":1376.1904},{"date":"2025-12-02","close":1376.1904},{"date":"2025-12-03","close":1381.9048},{"date":"2025-12-04","close":1376.1904},{"date":"2025-12-05","close":1390.4762},{"date":"2025-12-08","close":1434.2858},{"date":"2025-12-09","close":1447.619},{"date":"2025-12-10","close":1437.1428},{"date":"2025-12-11","close":1427.619},{"date":"2025-12-12","close":1428.5714},{"date":"2025-12-15","close":1428.5714},{"date":"2025-12-16","close":1801.9048},{"date":"2025-12-17","close":2052.3809},{"date":"2025-12-18","close":1845.7142},{"date":"2025-12-19","close":2095.238},{"date":"2025-12-22","close":1971.4286},{"date":"2025-12-23","close":1919.0476},{"date":"2025-12-24","close":2004.762},{"date":"2025-12-26","close":2204.762},{"date":"2025-12-29","close":2023.8096},{"date":"2025-12-30","close":2130.0},{"date":"2026-01-02","close":2100.0},{"date":"2026-01-05","close":1945.0},{"date":"2026-01-06","close":1933.0},{"date":"2026-01-07","close":1906.0},{"date":"2026-01-08","close":1882.0},{"date":"2026-01-09","close":1876.0},{"date":"2026-01-12","close":1862.0},{"date":"2026-01-13","close":1782.0},{"date":"2026-01-14","close":1748.0},{"date":"2026-01-15","close":1950.0},{"date":"2026-01-16","close":2070.0},{"date":"2026-01-19","close":2005.0},{"date":"2026-01-20","close":2210.0},{"date":"2026-01-21","close":2015.0},{"date":"2026-01-22","close":2020.0},{"date":"2026-01-23","close":2075.0},{"date":"2026-01-26","close":2060.0},{"date":"2026-01-27","close":2010.0},{"date":"2026-01-28","close":2025.0},{"date":"2026-01-29","close":2080.0},{"date":"2026-01-30","close":2005.0},{"date":"2026-02-02","close":1942.0},{"date":"2026-02-03","close":2050.0},{"date":"2026-02-04","close":2015.0},{"date":"2026-02-05","close":2030.0},{"date":"2026-02-06","close":2005.0},{"date":"2026-02-09","close":2070.0},{"date":"2026-02-10","close":2080.0},{"date":"2026-02-11","close":2095.0},{"date":"2026-02-12","close":2045.0},{"date":"2026-02-13","close":2170.0},{"date":"2026-02-19","close":2260.0},{"date":"2026-02-20","close":2480.0},{"date":"2026-02-23","close":2430.0},{"date":"2026-02-24","close":2355.0},{"date":"2026-02-25","close":2380.0},{"date":"2026-02-26","close":2295.0},{"date":"2026-02-27","close":2280.0},{"date":"2026-03-03","close":2210.0},{"date":"2026-03-04","close":1900.0},{"date":"2026-03-05","close":2080.0},{"date":"2026-03-06","close":2065.0},{"date":"2026-03-09","close":1955.0},{"date":"2026-03-10","close":1999.0},{"date":"2026-03-11","close":2010.0},{"date":"2026-03-12","close":2070.0},{"date":"2026-03-13","close":2035.0},{"date":"2026-03-16","close":2015.0},{"date":"2026-03-17","close":2010.0},{"date":"2026-03-18","close":1998.0},{"date":"2026-03-19","close":1923.0},{"date":"2026-03-20","close":2010.0},{"date":"2026-03-23","close":1887.0},{"date":"2026-03-24","close":1934.0},{"date":"2026-03-25","close":1990.0},{"date":"2026-03-26","close":1975.0},{"date":"2026-03-27","close":2000.0},{"date":"2026-03-30","close":1962.0},{"date":"2026-03-31","close":1908.0},{"date":"2026-04-01","close":1976.0},{"date":"2026-04-02","close":1869.0},{"date":"2026-04-03","close":2000.0},{"date":"2026-04-06","close":1930.0},{"date":"2026-04-07","close":1908.0},{"date":"2026-04-08","close":2045.0},{"date":"2026-04-09","close":2000.0},{"date":"2026-04-10","close":2020.0},{"date":"2026-04-13","close":2015.0},{"date":"2026-04-14","close":2140.0},{"date":"2026-04-15","close":2175.0},{"date":"2026-04-16","close":2190.0},{"date":"2026-04-17","close":2170.0},{"date":"2026-04-20","close":2105.0},{"date":"2026-04-21","close":2050.0},{"date":"2026-04-22","close":2005.0},{"date":"2026-04-23","close":2025.0},{"date":"2026-04-24","close":2100.0},{"date":"2026-04-27","close":2080.0},{"date":"2026-04-28","close":2070.0},{"date":"2026-04-29","close":2045.0},{"date":"2026-04-30","close":2000.0},{"date":"2026-05-04","close":1973.0},{"date":"2026-05-06","close":1901.0},{"date":"2026-05-07","close":1870.0},{"date":"2026-05-08","close":1820.0},{"date":"2026-05-11","close":1766.0},{"date":"2026-05-12","close":1735.0},{"date":"2026-05-13","close":1709.0},{"date":"2026-05-14","close":1755.0},{"date":"2026-05-15","close":1682.0},{"date":"2026-05-18","close":1655.0},{"date":"2026-05-19","close":1667.0},{"date":"2026-05-20","close":1578.0},{"date":"2026-05-21","close":1583.0},{"date":"2026-05-22","close":1648.0},{"date":"2026-05-26","close":1597.0},{"date":"2026-05-27","close":1552.0},{"date":"2026-05-28","close":1515.0},{"date":"2026-05-29","close":1445.0},{"date":"2026-06-01","close":1384.0},{"date":"2026-06-02","close":1354.0},{"date":"2026-06-04","close":1374.0},{"date":"2026-06-05","close":1346.0},{"date":"2026-06-08","close":1254.0},{"date":"2026-06-09","close":1343.0},{"date":"2026-06-10","close":1315.0},{"date":"2026-06-11","close":1301.0},{"date":"2026-06-12","close":1366.0},{"date":"2026-06-15","close":1775.0},{"date":"2026-06-16","close":1798.0},{"date":"2026-06-17","close":2335.0},{"date":"2026-06-18","close":2065.0},{"date":"2026-06-19","close":2335.0},{"date":"2026-06-22","close":2730.0},{"date":"2026-06-23","close":3105.0},{"date":"2026-06-24","close":2630.0},{"date":"2026-06-25","close":2295.0},{"date":"2026-06-26","close":2410.0},{"date":"2026-06-29","close":2145.0},{"date":"2026-06-30","close":1929.0},{"date":"2026-07-01","close":1847.0},{"date":"2026-07-02","close":1661.0},{"date":"2026-07-03","close":1663.0},{"date":"2026-07-06","close":1493.0},{"date":"2026-07-07","close":1444.0},{"date":"2026-07-08","close":1460.0},{"date":"2026-07-09","close":1463.0},{"date":"2026-07-10","close":1521.0},{"date":"2026-07-13","close":1376.0},{"date":"2026-07-14","close":1439.0},{"date":"2026-07-15","close":1870.0},{"date":"2026-07-16","close":1970.0},{"date":"2026-07-20","close":2020.0},{"date":"2026-07-21","close":2145.0},{"date":"2026-07-22","close":2100.0},{"date":"2026-07-23","close":1982.0},{"date":"2026-07-24","close":1914.0},{"date":"2026-07-27","close":1806.0},{"date":"2026-07-28","close":1691.0},{"date":"2026-07-29","close":1567.0},{"date":"2026-07-30","close":1811.0},{"date":"2026-07-31","close":1858.0},{"date":"2026-08-03","close":1936.0},{"date":"2026-08-04","close":1939.0},{"date":"2026-08-05","close":2005.0},{"date":"2026-08-06","close":2330.0},{"date":"2026-08-07","close":2180.0},{"date":"2026-08-10","close":2225.0},{"date":"2026-08-11","close":2280.0},{"date":"2026-08-12","close":2325.0},{"date":"2026-08-13","close":2150.0},{"date":"2026-08-14","close":2100.0},{"date":"2026-08-18","close":2215.0},{"date":"2026-08-19","close":2150.0},{"date":"2026-08-20","close":2295.0},{"date":"2026-08-21","close":2050.0},{"date":"2026-08-24","close":2005.0},{"date":"2026-08-25","close":1971.0},{"date":"2026-08-26","close":1993.0},{"date":"2026-08-27","close":1990.0},{"date":"2026-08-28","close":2100.0},{"date":"2026-08-31","close":2300.0},{"date":"2026-09-01","close":2990.0},{"date":"2026-09-02","close":3100.0},{"date":"2026-09-03","close":3430.0},{"date":"2026-09-04","close":3265.0},{"date":"2026-09-07","close":3580.0},{"date":"2026-09-08","close":3890.0},{"date":"2026-09-09","close":3865.0},{"date":"2026-09-10","close":3620.0},{"date":"2026-09-11","close":3515.0},{"date":"2026-09-14","close":3380.0},{"date":"2026-09-15","close":3710.0},{"date":"2026-09-16","close":3515.0},{"date":"2026-09-17","close":3585.0},{"date":"2026-09-18","close":3380.0},{"date":"2026-09-21","close":3275.0},{"date":"2026-09-22","close":3220.0},{"date":"2026-09-23","close":3155.0},{"date":"2026-09-28","close":3145.0},{"date":"2026-09-29","close":2970.0},{"date":"2026-09-30","close":2995.0},{"date":"2026-10-01","close":2990.0},{"date":"2026-10-02","close":2965.0},{"date":"2026-10-06","close":2950.0},{"date":"2026-10-07","close":2870.0},{"date":"2026-10-08","close":2750.0},{"date":"2026-10-12","close":2670.0},{"date":"2026-10-13","close":2685.0},{"date":"2026-10-14","close":2605.0},{"date":"2026-10-15","close":2400.0},{"date":"2026-10-16","close":2535.0},{"date":"2026-10-19","close":2560.0},{"date":"2026-10-20","close":2495.0},{"date":"2026-10-21","close":2575.0},{"date":"2026-10-22","close":2370.0},{"date":"2026-10-23","close":2300.0}],"chart_data":[{"date":"2024-10-23","open":1454,"high":1474,"low":1442,"close":1454,"volume":87676,"rsi_14":37.91,"sma_20":1538.15,"sma_60":1546.55,"sma_120":1579.6},{"date":"2024-10-24","open":1401,"high":1404,"low":1179,"close":1267,"volume":1377310,"rsi_14":25.95,"sma_20":1519.9,"sma_60":1540.02,"sma_120":1576.49},{"date":"2024-10-25","open":1273,"high":1317,"low":1255,"close":1279,"volume":233824,"rsi_14":22.66,"sma_20":1504.0,"sma_60":1533.88,"sma_120":1573.68},{"date":"2024-10-28","open":1297,"high":1297,"low":1271,"close":1281,"volume":73175,"rsi_14":23.29,"sma_20":1489.75,"sma_60":1527.53,"sma_120":1570.76},{"date":"2024-10-29","open":1288,"high":1288,"low":1245,"close":1264,"volume":120464,"rsi_14":22.5,"sma_20":1474.0,"sma_60":1520.33,"sma_120":1567.53},{"date":"2024-10-30","open":1271,"high":1271,"low":1248,"close":1253,"volume":83511,"rsi_14":16.75,"sma_20":1458.95,"sma_60":1512.55,"sma_120":1564.18},{"date":"2024-10-31","open":1252,"high":1287,"low":1215,"close":1270,"volume":124446,"rsi_14":19.95,"sma_20":1446.05,"sma_60":1505.62,"sma_120":1560.93},{"date":"2024-11-01","open":1270,"high":1270,"low":1236,"close":1244,"volume":81209,"rsi_14":10.17,"sma_20":1434.1,"sma_60":1498.73,"sma_120":1557.45},{"date":"2024-11-04","open":1244,"high":1264,"low":1236,"close":1262,"volume":66539,"rsi_14":14.19,"sma_20":1421.55,"sma_60":1491.62,"sma_120":1554.19},{"date":"2024-11-05","open":1261,"high":1272,"low":1252,"close":1265,"volume":54656,"rsi_14":12.56,"sma_20":1409.45,"sma_60":1485.48,"sma_120":1550.77},{"date":"2024-11-06","open":1270,"high":1286,"low":1242,"close":1251,"volume":93114,"rsi_14":12.93,"sma_20":1396.7,"sma_60":1481.78,"sma_120":1547.22},{"date":"2024-11-07","open":1255,"high":1587,"low":1231,"close":1412,"volume":5405434,"rsi_14":39.48,"sma_20":1390.6,"sma_60":1480.37,"sma_120":1545.08},{"date":"2024-11-08","open":1370,"high":1384,"low":1307,"close":1332,"volume":1768667,"rsi_14":34.97,"sma_20":1380.4,"sma_60":1476.53,"sma_120":1542.42},{"date":"2024-11-11","open":1337,"high":1352,"low":1317,"close":1323,"volume":378834,"rsi_14":38.28,"sma_20":1367.55,"sma_60":1472.2,"sma_120":1539.69},{"date":"2024-11-12","open":1315,"high":1324,"low":1274,"close":1279,"volume":360156,"rsi_14":35.43,"sma_20":1353.0,"sma_60":1467.08,"sma_120":1536.29},{"date":"2024-11-13","open":1278,"high":1291,"low":1229,"close":1229,"volume":271160,"rsi_14":45.92,"sma_20":1335.4,"sma_60":1460.67,"sma_120":1532.52},{"date":"2024-11-14","open":1230,"high":1242,"low":1179,"close":1195,"volume":242192,"rsi_14":41.43,"sma_20":1317.35,"sma_60":1454.03,"sma_120":1528.56},{"date":"2024-11-15","open":1194,"high":1232,"low":1161,"close":1225,"volume":270829,"rsi_14":44.7,"sma_20":1302.3,"sma_60":1447.93,"sma_120":1525.05},{"date":"2024-11-18","open":1228,"high":1283,"low":1214,"close":1278,"volume":304834,"rsi_14":51.17,"sma_20":1290.4,"sma_60":1442.67,"sma_120":1522.05},{"date":"2024-11-19","open":1278,"high":1292,"low":1256,"close":1278,"volume":87692,"rsi_14":52.3,"sma_20":1281.55,"sma_60":1437.33,"sma_120":1519.12},{"date":"2024-11-20","open":1277,"high":1285,"low":1257,"close":1268,"volume":88075,"rsi_14":49.81,"sma_20":1272.25,"sma_60":1431.42,"sma_120":1516.29},{"date":"2024-11-21","open":1273,"high":1304,"low":1251,"close":1283,"volume":118862,"rsi_14":53.83,"sma_20":1273.05,"sma_60":1425.95,"sma_120":1513.64},{"date":"2024-11-22","open":1288,"high":1288,"low":1254,"close":1272,"volume":109616,"rsi_14":50.97,"sma_20":1272.7,"sma_60":1420.87,"sma_120":1510.88},{"date":"2024-11-25","open":1255,"high":1296,"low":1255,"close":1288,"volume":99888,"rsi_14":52.17,"sma_20":1273.1,"sma_60":1416.33,"sma_120":1508.47},{"date":"2024-11-26","open":1289,"high":1316,"low":1281,"close":1310,"volume":144918,"rsi_14":55.41,"sma_20":1275.35,"sma_60":1412.57,"sma_120":1506.23},{"date":"2024-11-27","open":1307,"high":1363,"low":1300,"close":1361,"volume":284881,"rsi_14":43.9,"sma_20":1280.75,"sma_60":1409.75,"sma_120":1504.4},{"date":"2024-11-28","open":1360,"high":1366,"low":1315,"close":1356,"volume":148415,"rsi_14":53.58,"sma_20":1285.05,"sma_60":1406.7,"sma_120":1502.29},{"date":"2024-11-29","open":1357,"high":1357,"low":1324,"close":1341,"volume":99779,"rsi_14":52.53,"sma_20":1289.95,"sma_60":1403.8,"sma_120":1499.94},{"date":"2024-12-02","open":1342,"high":1345,"low":1297,"close":1302,"volume":112046,"rsi_14":53.28,"sma_20":1291.95,"sma_60":1400.52,"sma_120":1497.12},{"date":"2024-12-03","open":1294,"high":1306,"low":1254,"close":1302,"volume":193275,"rsi_14":62.05,"sma_20":1293.8,"sma_60":1397.82,"sma_120":1494.4},{"date":"2024-12-04","open":1251,"high":1296,"low":1247,"close":1270,"volume":135417,"rsi_14":62.67,"sma_20":1294.75,"sma_60":1394.87,"sma_120":1491.46},{"date":"2024-12-05","open":1279,"high":1279,"low":1254,"close":1273,"volume":59573,"rsi_14":58.67,"sma_20":1287.75,"sma_60":1392.65,"sma_120":1488.55},{"date":"2024-12-06","open":1273,"high":1282,"low":1234,"close":1256,"volume":190530,"rsi_14":45.34,"sma_20":1283.95,"sma_60":1390.28,"sma_120":1485.42},{"date":"2024-12-09","open":1255,"high":1255,"low":1179,"close":1189,"volume":403052,"rsi_14":35.43,"sma_20":1277.25,"sma_60":1387.15,"sma_120":1481.8},{"date":"2024-12-10","open":1190,"high":1278,"low":1190,"close":1277,"volume":149082,"rsi_14":51.05,"sma_20":1277.15,"sma_60":1385.8,"sma_120":1479.03},{"date":"2024-12-11","open":1270,"high":1410,"low":1268,"close":1380,"volume":489036,"rsi_14":60.34,"sma_20":1284.7,"sma_60":1386.08,"sma_120":1477.12},{"date":"2024-12-12","open":1405,"high":1423,"low":1372,"close":1383,"volume":156037,"rsi_14":62.17,"sma_20":1294.15,"sma_60":1386.63,"sma_120":1475.17},{"date":"2024-12-13","open":1384,"high":1443,"low":1371,"close":1438,"volume":214739,"rsi_14":64.99,"sma_20":1304.75,"sma_60":1387.47,"sma_120":1473.78},{"date":"2024-12-16","open":1467,"high":1572,"low":1439,"close":1569,"volume":916103,"rsi_14":71.38,"sma_20":1319.35,"sma_60":1388.68,"sma_120":1473.42},{"date":"2024-12-17","open":1574,"high":1577,"low":1517,"close":1531,"volume":352615,"rsi_14":64.37,"sma_20":1332.05,"sma_60":1389.92,"sma_120":1472.88},{"date":"2024-12-18","open":1559,"high":1561,"low":1517,"close":1537,"volume":141945,"rsi_14":65.16,"sma_20":1345.5,"sma_60":1385.3,"sma_120":1472.53},{"date":"2024-12-19","open":1539,"high":1547,"low":1509,"close":1540,"volume":188008,"rsi_14":66.95,"sma_20":1358.3,"sma_60":1383.75,"sma_120":1472.37},{"date":"2024-12-20","open":1531,"high":1546,"low":1503,"close":1510,"volume":90994,"rsi_14":68.24,"sma_20":1370.25,"sma_60":1382.32,"sma_120":1472.0},{"date":"2024-12-23","open":1497,"high":1512,"low":1441,"close":1441,"volume":202751,"rsi_14":60.75,"sma_20":1377.85,"sma_60":1380.23,"sma_120":1471.12},{"date":"2024-12-24","open":1453,"high":1482,"low":1438,"close":1447,"volume":121681,"rsi_14":64.29,"sma_20":1384.7,"sma_60":1378.02,"sma_120":1470.39},{"date":"2024-12-26","open":1446,"high":1469,"low":1437,"close":1459,"volume":92157,"rsi_14":64.91,"sma_20":1389.65,"sma_60":1376.45,"sma_120":1469.55},{"date":"2024-12-27","open":1428,"high":1457,"low":1395,"close":1411,"volume":144093,"rsi_14":61.95,"sma_20":1392.45,"sma_60":1374.52,"sma_120":1468.32},{"date":"2024-12-30","open":1411,"high":1443,"low":1400,"close":1437,"volume":37148,"rsi_14":70.13,"sma_20":1397.25,"sma_60":1373.77,"sma_120":1467.47},{"date":"2025-01-02","open":1466,"high":1495,"low":1438,"close":1491,"volume":135706,"rsi_14":68.49,"sma_20":1406.8,"sma_60":1373.43,"sma_120":1467.04},{"date":"2025-01-03","open":1486,"high":1514,"low":1486,"close":1512,"volume":65175,"rsi_14":63.27,"sma_20":1417.35,"sma_60":1373.53,"sma_120":1466.72},{"date":"2025-01-06","open":1524,"high":1544,"low":1498,"close":1543,"volume":77199,"rsi_14":65.15,"sma_20":1431.0,"sma_60":1374.15,"sma_120":1466.53},{"date":"2025-01-07","open":1542,"high":1552,"low":1501,"close":1514,"volume":58342,"rsi_14":57.77,"sma_20":1443.15,"sma_60":1373.83,"sma_120":1466.03},{"date":"2025-01-08","open":1515,"high":1557,"low":1498,"close":1498,"volume":73596,"rsi_14":40.83,"sma_20":1455.3,"sma_60":1373.22,"sma_120":1465.29},{"date":"2025-01-09","open":1515,"high":1515,"low":1471,"close":1502,"volume":74173,"rsi_14":45.89,"sma_20":1470.95,"sma_60":1371.92,"sma_120":1464.58},{"date":"2025-01-10","open":1515,"high":1517,"low":1496,"close":1508,"volume":31051,"rsi_14":45.89,"sma_20":1482.55,"sma_60":1370.9,"sma_120":1463.92},{"date":"2025-01-13","open":1508,"high":1512,"low":1460,"close":1461,"volume":58723,"rsi_14":40.2,"sma_20":1486.6,"sma_60":1368.9,"sma_120":1462.6},{"date":"2025-01-14","open":1461,"high":1472,"low":1415,"close":1428,"volume":153143,"rsi_14":39.8,"sma_20":1488.85,"sma_60":1366.78,"sma_120":1461.07},{"date":"2025-01-15","open":1433,"high":1543,"low":1417,"close":1536,"volume":404539,"rsi_14":61.0,"sma_20":1493.85,"sma_60":1366.97,"sma_120":1460.27},{"date":"2025-01-16","open":1537,"high":1548,"low":1497,"close":1505,"volume":103957,"rsi_14":56.32,"sma_20":1490.65,"sma_60":1366.8,"sma_120":1459.21},{"date":"2025-01-17","open":1505,"high":1535,"low":1477,"close":1503,"volume":125729,"rsi_14":54.82,"sma_20":1489.25,"sma_60":1367.62,"sma_120":1458.23},{"date":"2025-01-20","open":1489,"high":1489,"low":1439,"close":1450,"volume":119539,"rsi_14":54.23,"sma_20":1484.95,"sma_60":1367.57,"sma_120":1457.06},{"date":"2025-01-21","open":1462,"high":1474,"low":1450,"close":1463,"volume":89359,"rsi_14":52.9,"sma_20":1481.15,"sma_60":1370.83,"sma_120":1455.42},{"date":"2025-01-22","open":1448,"high":1488,"low":1447,"close":1463,"volume":51908,"rsi_14":46.31,"sma_20":1478.8,"sma_60":1373.92,"sma_120":1453.9},{"date":"2025-01-23","open":1471,"high":1471,"low":1429,"close":1432,"volume":64445,"rsi_14":40.05,"sma_20":1478.45,"sma_60":1376.47,"sma_120":1452.0},{"date":"2025-01-24","open":1429,"high":1467,"low":1419,"close":1443,"volume":82974,"rsi_14":36.91,"sma_20":1478.3,"sma_60":1379.45,"sma_120":1449.89},{"date":"2025-01-31","open":1439,"high":1533,"low":1439,"close":1514,"volume":232178,"rsi_14":50.0,"sma_20":1481.1,"sma_60":1383.83,"sma_120":1448.19},{"date":"2025-02-03","open":1511,"high":1511,"low":1422,"close":1438,"volume":193364,"rsi_14":43.83,"sma_20":1482.4,"sma_60":1386.63,"sma_120":1446.12},{"date":"2025-02-04","open":1433,"high":1462,"low":1429,"close":1447,"volume":58530,"rsi_14":44.4,"sma_20":1482.9,"sma_60":1390.03,"sma_120":1444.38},{"date":"2025-02-05","open":1443,"high":1457,"low":1443,"close":1448,"volume":54323,"rsi_14":43.83,"sma_20":1480.7,"sma_60":1393.15,"sma_120":1442.38},{"date":"2025-02-06","open":1441,"high":1441,"low":1358,"close":1413,"volume":315656,"rsi_14":45.03,"sma_20":1475.75,"sma_60":1395.63,"sma_120":1440.56},{"date":"2025-02-07","open":1397,"high":1425,"low":1397,"close":1399,"volume":77338,"rsi_14":46.81,"sma_20":1468.55,"sma_60":1398.1,"sma_120":1439.94},{"date":"2025-02-10","open":1399,"high":1413,"low":1386,"close":1402,"volume":49787,"rsi_14":30.66,"sma_20":1462.9,"sma_60":1397.93,"sma_120":1439.15},{"date":"2025-02-11","open":1402,"high":1416,"low":1390,"close":1402,"volume":52089,"rsi_14":33.75,"sma_20":1458.1,"sma_60":1399.12,"sma_120":1437.83},{"date":"2025-02-12","open":1401,"high":1409,"low":1387,"close":1392,"volume":109706,"rsi_14":33.02,"sma_20":1452.65,"sma_60":1400.28,"sma_120":1436.24},{"date":"2025-02-13","open":1392,"high":1404,"low":1387,"close":1393,"volume":90965,"rsi_14":39.56,"sma_20":1446.95,"sma_60":1402.22,"sma_120":1434.65},{"date":"2025-02-14","open":1395,"high":1444,"low":1391,"close":1433,"volume":140466,"rsi_14":45.18,"sma_20":1445.6,"sma_60":1405.63,"sma_120":1433.15},{"date":"2025-02-17","open":1415,"high":1446,"low":1415,"close":1433,"volume":60368,"rsi_14":45.18,"sma_20":1445.9,"sma_60":1409.63,"sma_120":1431.83},{"date":"2025-02-18","open":1410,"high":1439,"low":1407,"close":1407,"volume":144432,"rsi_14":45.64,"sma_20":1439.4,"sma_60":1412.67,"sma_120":1430.3},{"date":"2025-02-19","open":1407,"high":1426,"low":1391,"close":1426,"volume":145078,"rsi_14":47.23,"sma_20":1435.45,"sma_60":1415.15,"sma_120":1428.91},{"date":"2025-02-20","open":1425,"high":1442,"low":1421,"close":1434,"volume":72408,"rsi_14":33.61,"sma_20":1432.05,"sma_60":1417.78,"sma_120":1427.56},{"date":"2025-02-21","open":1437,"high":1440,"low":1419,"close":1430,"volume":50209,"rsi_14":47.95,"sma_20":1431.05,"sma_60":1420.5,"sma_120":1425.96},{"date":"2025-02-24","open":1429,"high":1436,"low":1414,"close":1425,"volume":30185,"rsi_14":43.45,"sma_20":1429.15,"sma_60":1422.87,"sma_120":1424.41},{"date":"2025-02-25","open":1425,"high":1429,"low":1406,"close":1425,"volume":52222,"rsi_14":43.11,"sma_20":1427.25,"sma_60":1425.43,"sma_120":1423.15},{"date":"2025-02-26","open":1442,"high":1442,"low":1399,"close":1404,"volume":118773,"rsi_14":46.75,"sma_20":1425.8,"sma_60":1427.37,"sma_120":1421.85},{"date":"2025-02-27","open":1412,"high":1421,"low":1405,"close":1415,"volume":53510,"rsi_14":55.63,"sma_20":1424.45,"sma_60":1429.15,"sma_120":1420.86},{"date":"2025-02-28","open":1410,"high":1410,"low":1361,"close":1364,"volume":165561,"rsi_14":40.5,"sma_20":1416.9,"sma_60":1429.22,"sma_120":1419.48},{"date":"2025-03-04","open":1398,"high":1398,"low":1338,"close":1348,"volume":68138,"rsi_14":37.5,"sma_20":1412.4,"sma_60":1429.08,"sma_120":1417.89},{"date":"2025-03-05","open":1347,"high":1380,"low":1343,"close":1355,"volume":30952,"rsi_14":41.4,"sma_20":1407.85,"sma_60":1429.33,"sma_120":1416.57},{"date":"2025-03-06","open":1355,"high":1365,"low":1343,"close":1350,"volume":38955,"rsi_14":40.18,"sma_20":1403.0,"sma_60":1430.17,"sma_120":1415.34},{"date":"2025-03-07","open":1346,"high":1355,"low":1339,"close":1353,"volume":44939,"rsi_14":28.02,"sma_20":1400.0,"sma_60":1431.03,"sma_120":1414.42},{"date":"2025-03-10","open":1371,"high":1373,"low":1339,"close":1354,"volume":38991,"rsi_14":28.42,"sma_20":1397.8,"sma_60":1432.45,"sma_120":1413.66},{"date":"2025-03-11","open":1348,"high":1352,"low":1318,"close":1333,"volume":96986,"rsi_14":29.38,"sma_20":1394.4,"sma_60":1433.48,"sma_120":1413.07},{"date":"2025-03-12","open":1334,"high":1363,"low":1332,"close":1344,"volume":40234,"rsi_14":25.6,"sma_20":1391.5,"sma_60":1434.97,"sma_120":1412.62},{"date":"2025-03-13","open":1344,"high":1355,"low":1329,"close":1337,"volume":58196,"rsi_14":20.48,"sma_20":1388.7,"sma_60":1437.43,"sma_120":1412.29},{"date":"2025-03-14","open":1325,"high":1359,"low":1325,"close":1355,"volume":33665,"rsi_14":29.28,"sma_20":1386.8,"sma_60":1438.77,"sma_120":1412.28},{"date":"2025-03-17","open":1358,"high":1369,"low":1349,"close":1358,"volume":47300,"rsi_14":31.07,"sma_20":1383.0,"sma_60":1438.4,"sma_120":1412.24},{"date":"2025-03-18","open":1355,"high":1370,"low":1331,"close":1354,"volume":78993,"rsi_14":30.56,"sma_20":1379.05,"sma_60":1437.93,"sma_120":1412.28},{"date":"2025-03-19","open":1355,"high":1357,"low":1336,"close":1349,"volume":91340,"rsi_14":33.33,"sma_20":1376.15,"sma_60":1436.47,"sma_120":1411.97},{"date":"2025-03-20","open":1352,"high":1353,"low":1324,"close":1327,"volume":66953,"rsi_14":24.57,"sma_20":1371.2,"sma_60":1432.43,"sma_120":1410.56},{"date":"2025-03-21","open":1333,"high":1336,"low":1318,"close":1328,"volume":80138,"rsi_14":35.48,"sma_20":1365.85,"sma_60":1429.05,"sma_120":1409.48},{"date":"2025-03-24","open":1328,"high":1333,"low":1319,"close":1324,"volume":46391,"rsi_14":39.29,"sma_20":1360.5,"sma_60":1425.5,"sma_120":1405.4},{"date":"2025-03-25","open":1352,"high":1352,"low":1318,"close":1327,"volume":66001,"rsi_14":36.45,"sma_20":1355.6,"sma_60":1421.97,"sma_120":1402.86},{"date":"2025-03-26","open":1334,"high":1336,"low":1319,"close":1329,"volume":37148,"rsi_14":39.42,"sma_20":1350.8,"sma_60":1418.95,"sma_120":1400.63},{"date":"2025-03-27","open":1336,"high":1338,"low":1316,"close":1321,"volume":61704,"rsi_14":34.86,"sma_20":1346.65,"sma_60":1416.97,"sma_120":1398.6},{"date":"2025-03-28","open":1321,"high":1321,"low":1299,"close":1309,"volume":54141,"rsi_14":30.83,"sma_20":1341.3,"sma_60":1414.68,"sma_120":1396.35},{"date":"2025-03-31","open":1309,"high":1309,"low":1257,"close":1259,"volume":84338,"rsi_14":24.83,"sma_20":1336.05,"sma_60":1411.35,"sma_120":1393.9},{"date":"2025-04-01","open":1258,"high":1275,"low":1248,"close":1274,"volume":72176,"rsi_14":27.74,"sma_20":1332.4,"sma_60":1409.07,"sma_120":1391.79},{"date":"2025-04-02","open":1290,"high":1291,"low":1249,"close":1256,"volume":54324,"rsi_14":25.75,"sma_20":1327.4,"sma_60":1406.05,"sma_120":1389.91},{"date":"2025-04-03","open":1252,"high":1267,"low":1238,"close":1257,"volume":74751,"rsi_14":16.78,"sma_20":1322.7,"sma_60":1402.13,"sma_120":1387.78},{"date":"2025-04-04","open":1220,"high":1353,"low":1220,"close":1349,"volume":361718,"rsi_14":48.12,"sma_20":1322.45,"sma_60":1399.4,"sma_120":1386.47},{"date":"2025-04-07","open":1391,"high":1392,"low":1334,"close":1380,"volume":434950,"rsi_14":54.68,"sma_20":1323.7,"sma_60":1396.68,"sma_120":1385.42},{"date":"2025-04-08","open":1382,"high":1553,"low":1382,"close":1525,"volume":1109793,"rsi_14":71.67,"sma_20":1333.25,"sma_60":1396.85,"sma_120":1385.34},{"date":"2025-04-09","open":1524,"high":1554,"low":1461,"close":1511,"volume":302651,"rsi_14":73.3,"sma_20":1341.65,"sma_60":1397.08,"sma_120":1385.15},{"date":"2025-04-10","open":1520,"high":1560,"low":1520,"close":1555,"volume":215090,"rsi_14":75.91,"sma_20":1352.6,"sma_60":1397.98,"sma_120":1384.95},{"date":"2025-04-11","open":1539,"high":1604,"low":1505,"close":1598,"volume":210030,"rsi_14":78.71,"sma_20":1364.75,"sma_60":1399.5,"sma_120":1385.2},{"date":"2025-04-14","open":1599,"high":1615,"low":1548,"close":1550,"volume":167390,"rsi_14":71.24,"sma_20":1374.35,"sma_60":1400.98,"sma_120":1384.94},{"date":"2025-04-15","open":1550,"high":1561,"low":1525,"close":1545,"volume":116275,"rsi_14":70.45,"sma_20":1383.85,"sma_60":1402.93,"sma_120":1384.86},{"date":"2025-04-16","open":1545,"high":1557,"low":1519,"close":1529,"volume":80744,"rsi_14":69.4,"sma_20":1392.85,"sma_60":1402.8,"sma_120":1384.88},{"date":"2025-04-17","open":1552,"high":1552,"low":1505,"close":1520,"volume":153802,"rsi_14":69.79,"sma_20":1402.5,"sma_60":1403.05,"sma_120":1384.92},{"date":"2025-04-18","open":1543,"high":1600,"low":1511,"close":1579,"volume":208503,"rsi_14":79.52,"sma_20":1415.05,"sma_60":1404.32,"sma_120":1385.97},{"date":"2025-04-21","open":1578,"high":1619,"low":1563,"close":1571,"volume":206998,"rsi_14":77.86,"sma_20":1427.45,"sma_60":1406.33,"sma_120":1386.95},{"date":"2025-04-22","open":1598,"high":1598,"low":1537,"close":1574,"volume":162821,"rsi_14":80.85,"sma_20":1439.85,"sma_60":1408.2,"sma_120":1389.52},{"date":"2025-04-23","open":1609,"high":1609,"low":1502,"close":1518,"volume":361508,"rsi_14":72.77,"sma_20":1449.3,"sma_60":1409.12,"sma_120":1391.52},{"date":"2025-04-24","open":1550,"high":1550,"low":1504,"close":1506,"volume":86500,"rsi_14":65.92,"sma_20":1458.55,"sma_60":1410.33,"sma_120":1393.4},{"date":"2025-04-25","open":1518,"high":1518,"low":1494,"close":1506,"volume":60039,"rsi_14":63.64,"sma_20":1468.4,"sma_60":1411.38,"sma_120":1395.42},{"date":"2025-04-28","open":1506,"high":1521,"low":1466,"close":1467,"volume":311417,"rsi_14":41.85,"sma_20":1478.8,"sma_60":1410.58,"sma_120":1397.21},{"date":"2025-04-29","open":1481,"high":1511,"low":1465,"close":1486,"volume":122579,"rsi_14":46.41,"sma_20":1489.35,"sma_60":1411.38,"sma_120":1399.01},{"date":"2025-04-30","open":1548,"high":1548,"low":1475,"close":1475,"volume":142229,"rsi_14":37.8,"sma_20":1500.35,"sma_60":1411.87,"sma_120":1400.95},{"date":"2025-05-02","open":1477,"high":1494,"low":1441,"close":1446,"volume":114232,"rsi_14":25.71,"sma_20":1509.8,"sma_60":1411.83,"sma_120":1402.49},{"date":"2025-05-07","open":1449,"high":1466,"low":1404,"close":1462,"volume":95836,"rsi_14":34.4,"sma_20":1515.45,"sma_60":1412.63,"sma_120":1404.13},{"date":"2025-05-08","open":1462,"high":1522,"low":1421,"close":1421,"volume":66764,"rsi_14":30.5,"sma_20":1517.5,"sma_60":1413.0,"sma_120":1405.55},{"date":"2025-05-09","open":1447,"high":1502,"low":1423,"close":1495,"volume":231099,"rsi_14":45.62,"sma_20":1516.05,"sma_60":1414.57,"sma_120":1406.25},{"date":"2025-05-12","open":1514,"high":1515,"low":1477,"close":1492,"volume":123425,"rsi_14":46.36,"sma_20":1515.1,"sma_60":1416.08,"sma_120":1407.6},{"date":"2025-05-13","open":1494,"high":1540,"low":1462,"close":1507,"volume":217609,"rsi_14":38.96,"sma_20":1512.65,"sma_60":1417.98,"sma_120":1409.13},{"date":"2025-05-14","open":1513,"high":1547,"low":1477,"close":1533,"volume":120526,"rsi_14":44.51,"sma_20":1509.4,"sma_60":1420.32,"sma_120":1411.27},{"date":"2025-05-15","open":1550,"high":1561,"low":1502,"close":1514,"volume":90533,"rsi_14":41.71,"sma_20":1507.65,"sma_60":1421.67,"sma_120":1413.65},{"date":"2025-05-16","open":1515,"high":1515,"low":1438,"close":1442,"volume":158479,"rsi_14":39.95,"sma_20":1502.5,"sma_60":1421.8,"sma_120":1415.72},{"date":"2025-05-19","open":1442,"high":1443,"low":1402,"close":1407,"volume":121054,"rsi_14":37.66,"sma_20":1496.4,"sma_60":1421.8,"sma_120":1417.23},{"date":"2025-05-20","open":1418,"high":1432,"low":1380,"close":1412,"volume":89789,"rsi_14":38.57,"sma_20":1491.05,"sma_60":1421.58,"sma_120":1418.37},{"date":"2025-05-21","open":1426,"high":1443,"low":1410,"close":1423,"volume":96695,"rsi_14":44.18,"sma_20":1483.25,"sma_60":1421.38,"sma_120":1419.58},{"date":"2025-05-22","open":1428,"high":1538,"low":1428,"close":1491,"volume":859575,"rsi_14":50.7,"sma_20":1479.25,"sma_60":1422.4,"sma_120":1421.45},{"date":"2025-05-23","open":1499,"high":1499,"low":1461,"close":1476,"volume":170795,"rsi_14":50.12,"sma_20":1474.35,"sma_60":1423.27,"sma_120":1423.07},{"date":"2025-05-26","open":1463,"high":1515,"low":1463,"close":1484,"volume":108033,"rsi_14":54.63,"sma_20":1472.65,"sma_60":1424.25,"sma_120":1424.84},{"date":"2025-05-27","open":1496,"high":1503,"low":1469,"close":1480,"volume":105549,"rsi_14":52.26,"sma_20":1471.35,"sma_60":1425.52,"sma_120":1426.44},{"date":"2025-05-28","open":1590,"high":1923,"low":1514,"close":1595,"volume":14480306,"rsi_14":68.5,"sma_20":1475.85,"sma_60":1428.52,"sma_120":1428.83},{"date":"2025-05-29","open":1660,"high":1743,"low":1596,"close":1605,"volume":2296435,"rsi_14":63.39,"sma_20":1482.75,"sma_60":1432.53,"sma_120":1430.88},{"date":"2025-05-30","open":1604,"high":1731,"low":1552,"close":1633,"volume":2154355,"rsi_14":66.28,"sma_20":1490.15,"sma_60":1437.3,"sma_120":1433.19},{"date":"2025-06-02","open":1633,"high":1674,"low":1571,"close":1659,"volume":597838,"rsi_14":67.19,"sma_20":1499.35,"sma_60":1442.37,"sma_120":1435.85},{"date":"2025-06-04","open":1695,"high":1695,"low":1602,"close":1632,"volume":537746,"rsi_14":61.12,"sma_20":1508.7,"sma_60":1447.07,"sma_120":1438.62},{"date":"2025-06-05","open":1634,"high":1654,"low":1599,"close":1624,"volume":456760,"rsi_14":62.53,"sma_20":1516.8,"sma_60":1451.57,"sma_120":1441.3},{"date":"2025-06-09","open":1620,"high":1639,"low":1600,"close":1629,"volume":276625,"rsi_14":75.48,"sma_20":1527.2,"sma_60":1456.13,"sma_120":1444.29},{"date":"2025-06-10","open":1629,"high":1681,"low":1607,"close":1668,"volume":428767,"rsi_14":85.18,"sma_20":1535.8,"sma_60":1461.7,"sma_120":1447.59},{"date":"2025-06-11","open":1684,"high":1712,"low":1628,"close":1674,"volume":366955,"rsi_14":85.22,"sma_20":1544.9,"sma_60":1467.22,"sma_120":1451.09},{"date":"2025-06-12","open":1681,"high":1714,"low":1660,"close":1706,"volume":468216,"rsi_14":86.01,"sma_20":1554.85,"sma_60":1473.37,"sma_120":1455.4},{"date":"2025-06-13","open":1713,"high":1713,"low":1610,"close":1619,"volume":544103,"rsi_14":65.61,"sma_20":1559.15,"sma_60":1477.77,"sma_120":1458.27},{"date":"2025-06-16","open":1602,"high":1636,"low":1582,"close":1599,"volume":202561,"rsi_14":64.66,"sma_20":1563.35,"sma_60":1481.78,"sma_120":1460.09},{"date":"2025-06-17","open":1598,"high":1637,"low":1589,"close":1617,"volume":200904,"rsi_14":65.65,"sma_20":1572.15,"sma_60":1486.17,"sma_120":1462.05},{"date":"2025-06-18","open":1602,"high":1627,"low":1591,"close":1608,"volume":187420,"rsi_14":64.75,"sma_20":1582.2,"sma_60":1490.48,"sma_120":1463.47},{"date":"2025-06-19","open":1613,"high":1667,"low":1589,"close":1610,"volume":136142,"rsi_14":52.19,"sma_20":1592.05,"sma_60":1495.2,"sma_120":1463.82},{"date":"2025-06-20","open":1610,"high":1640,"low":1594,"close":1625,"volume":131991,"rsi_14":53.07,"sma_20":1602.15,"sma_60":1500.15,"sma_120":1464.6},{"date":"2025-06-23","open":1592,"high":1612,"low":1574,"close":1605,"volume":189879,"rsi_14":45.43,"sma_20":1607.8,"sma_60":1504.83,"sma_120":1465.17},{"date":"2025-06-24","open":1597,"high":1649,"low":1585,"close":1638,"volume":245093,"rsi_14":46.77,"sma_20":1615.9,"sma_60":1510.03,"sma_120":1466.0},{"date":"2025-06-25","open":1656,"high":1656,"low":1612,"close":1628,"volume":108852,"rsi_14":49.19,"sma_20":1623.1,"sma_60":1515.02,"sma_120":1466.98},{"date":"2025-06-26","open":1628,"high":1633,"low":1555,"close":1581,"volume":195210,"rsi_14":43.8,"sma_20":1628.15,"sma_60":1519.35,"sma_120":1468.16},{"date":"2025-06-27","open":1586,"high":1586,"low":1540,"close":1544,"volume":135576,"rsi_14":38.79,"sma_20":1625.55,"sma_60":1523.27,"sma_120":1468.97},{"date":"2025-06-30","open":1544,"high":1553,"low":1535,"close":1547,"volume":77486,"rsi_14":32.36,"sma_20":1622.65,"sma_60":1528.07,"sma_120":1469.71},{"date":"2025-07-01","open":1552,"high":1582,"low":1538,"close":1582,"volume":141018,"rsi_14":37.47,"sma_20":1620.05,"sma_60":1533.18,"sma_120":1471.12},{"date":"2025-07-02","open":1585,"high":1586,"low":1533,"close":1573,"volume":157676,"rsi_14":31.03,"sma_20":1615.75,"sma_60":1538.48,"sma_120":1472.27},{"date":"2025-07-03","open":1573,"high":1621,"low":1562,"close":1596,"volume":181692,"rsi_14":45.96,"sma_20":1613.95,"sma_60":1544.15,"sma_120":1473.14},{"date":"2025-07-04","open":1615,"high":1620,"low":1553,"close":1569,"volume":128175,"rsi_14":44.86,"sma_20":1611.2,"sma_60":1547.82,"sma_120":1473.61},{"date":"2025-07-07","open":1554,"high":1582,"low":1552,"close":1557,"volume":79518,"rsi_14":39.44,"sma_20":1607.65,"sma_60":1550.78,"sma_120":1473.73},{"date":"2025-07-08","open":1563,"high":1586,"low":1548,"close":1564,"volume":80376,"rsi_14":42.14,"sma_20":1602.45,"sma_60":1551.43,"sma_120":1474.14},{"date":"2025-07-09","open":1579,"high":1613,"low":1496,"close":1590,"volume":128810,"rsi_14":46.89,"sma_20":1598.25,"sma_60":1552.75,"sma_120":1474.92},{"date":"2025-07-10","open":1581,"high":1624,"low":1581,"close":1616,"volume":151757,"rsi_14":48.73,"sma_20":1593.8,"sma_60":1553.77,"sma_120":1475.88},{"date":"2025-07-11","open":1621,"high":1627,"low":1591,"close":1605,"volume":94432,"rsi_14":50.0,"sma_20":1593.05,"sma_60":1553.87,"sma_120":1476.68},{"date":"2025-07-14","open":1620,"high":1628,"low":1605,"close":1620,"volume":132617,"rsi_14":46.71,"sma_20":1594.1,"sma_60":1555.03,"sma_120":1478.01},{"date":"2025-07-15","open":1628,"high":1633,"low":1617,"close":1630,"volume":127213,"rsi_14":50.52,"sma_20":1594.75,"sma_60":1556.47,"sma_120":1479.7},{"date":"2025-07-16","open":1631,"high":1631,"low":1595,"close":1601,"volume":119012,"rsi_14":53.68,"sma_20":1594.4,"sma_60":1557.67,"sma_120":1480.23},{"date":"2025-07-17","open":1600,"high":1680,"low":1594,"close":1657,"volume":435313,"rsi_14":69.52,"sma_20":1596.8,"sma_60":1559.97,"sma_120":1481.51},{"date":"2025-07-18","open":1658,"high":1659,"low":1623,"close":1633,"volume":128955,"rsi_14":63.9,"sma_20":1597.25,"sma_60":1560.88,"sma_120":1482.6},{"date":"2025-07-21","open":1637,"high":1676,"low":1617,"close":1630,"volume":147069,"rsi_14":58.51,"sma_20":1598.5,"sma_60":1561.85,"sma_120":1484.09},{"date":"2025-07-22","open":1639,"high":1649,"low":1606,"close":1623,"volume":184523,"rsi_14":58.72,"sma_20":1597.7,"sma_60":1562.65,"sma_120":1485.42},{"date":"2025-07-23","open":1623,"high":1630,"low":1591,"close":1609,"volume":123470,"rsi_14":52.21,"sma_20":1596.75,"sma_60":1564.17,"sma_120":1486.64},{"date":"2025-07-24","open":1640,"high":1641,"low":1589,"close":1592,"volume":133637,"rsi_14":54.62,"sma_20":1597.35,"sma_60":1565.62,"sma_120":1487.97},{"date":"2025-07-25","open":1592,"high":1598,"low":1571,"close":1571,"volume":81853,"rsi_14":52.59,"sma_20":1598.75,"sma_60":1566.72,"sma_120":1489.05},{"date":"2025-07-28","open":1564,"high":1571,"low":1523,"close":1550,"volume":135018,"rsi_14":47.72,"sma_20":1598.95,"sma_60":1568.12,"sma_120":1489.35},{"date":"2025-07-29","open":1576,"high":1576,"low":1523,"close":1536,"volume":170847,"rsi_14":40.07,"sma_20":1596.7,"sma_60":1568.97,"sma_120":1490.17},{"date":"2025-07-30","open":1537,"high":1547,"low":1527,"close":1543,"volume":76141,"rsi_14":35.32,"sma_20":1595.15,"sma_60":1570.08,"sma_120":1490.97},{"date":"2025-07-31","open":1543,"high":1553,"low":1512,"close":1529,"volume":110376,"rsi_14":35.04,"sma_20":1591.75,"sma_60":1571.47,"sma_120":1491.65},{"date":"2025-08-01","open":1528,"high":1528,"low":1466,"close":1471,"volume":148393,"rsi_14":25.0,"sma_20":1586.9,"sma_60":1571.63,"sma_120":1492.13},{"date":"2025-08-04","open":1472,"high":1509,"low":1448,"close":1509,"volume":57082,"rsi_14":31.06,"sma_20":1584.45,"sma_60":1573.1,"sma_120":1493.05},{"date":"2025-08-05","open":1509,"high":1534,"low":1474,"close":1508,"volume":70211,"rsi_14":34.13,"sma_20":1581.65,"sma_60":1573.3,"sma_120":1493.93},{"date":"2025-08-06","open":1507,"high":1520,"low":1490,"close":1514,"volume":65954,"rsi_14":20.58,"sma_20":1577.85,"sma_60":1573.67,"sma_120":1494.88},{"date":"2025-08-07","open":1523,"high":1523,"low":1482,"close":1484,"volume":113586,"rsi_14":20.0,"sma_20":1571.2,"sma_60":1573.28,"sma_120":1495.63},{"date":"2025-08-08","open":1484,"high":1522,"low":1478,"close":1489,"volume":50289,"rsi_14":21.91,"sma_20":1565.4,"sma_60":1572.53,"sma_120":1496.42},{"date":"2025-08-11","open":1527,"high":1527,"low":1474,"close":1486,"volume":86178,"rsi_14":22.27,"sma_20":1558.7,"sma_60":1572.05,"sma_120":1496.86},{"date":"2025-08-12","open":1487,"high":1501,"low":1471,"close":1476,"volume":61733,"rsi_14":22.73,"sma_20":1551.0,"sma_60":1572.63,"sma_120":1497.22},{"date":"2025-08-13","open":1462,"high":1503,"low":1462,"close":1496,"volume":107629,"rsi_14":30.49,"sma_20":1545.8,"sma_60":1574.13,"sma_120":1497.97},{"date":"2025-08-14","open":1504,"high":1532,"low":1495,"close":1505,"volume":80873,"rsi_14":35.62,"sma_20":1538.15,"sma_60":1575.67,"sma_120":1498.62},{"date":"2025-08-18","open":1505,"high":1520,"low":1467,"close":1469,"volume":72153,"rsi_14":33.47,"sma_20":1529.9,"sma_60":1576.43,"sma_120":1498.91},{"date":"2025-08-19","open":1473,"high":1478,"low":1448,"close":1466,"volume":47926,"rsi_14":35.02,"sma_20":1521.7,"sma_60":1576.0,"sma_120":1499.2},{"date":"2025-08-20","open":1467,"high":1480,"low":1415,"close":1422,"volume":137387,"rsi_14":28.0,"sma_20":1511.65,"sma_60":1575.08,"sma_120":1499.17},{"date":"2025-08-21","open":1432,"high":1444,"low":1410,"close":1415,"volume":59207,"rsi_14":28.84,"sma_20":1502.0,"sma_60":1573.95,"sma_120":1499.1},{"date":"2025-08-22","open":1401,"high":1437,"low":1401,"close":1425,"volume":47436,"rsi_14":39.27,"sma_20":1493.6,"sma_60":1573.03,"sma_120":1499.28},{"date":"2025-08-25","open":1428,"high":1448,"low":1415,"close":1437,"volume":36565,"rsi_14":31.44,"sma_20":1486.85,"sma_60":1570.38,"sma_120":1499.45},{"date":"2025-08-26","open":1458,"high":1458,"low":1409,"close":1419,"volume":64012,"rsi_14":28.91,"sma_20":1480.25,"sma_60":1567.28,"sma_120":1499.91},{"date":"2025-08-27","open":1418,"high":1426,"low":1409,"close":1412,"volume":58308,"rsi_14":25.71,"sma_20":1474.05,"sma_60":1563.6,"sma_120":1500.45},{"date":"2025-08-28","open":1421,"high":1443,"low":1411,"close":1442,"volume":47061,"rsi_14":39.9,"sma_20":1469.0,"sma_60":1559.97,"sma_120":1501.17},{"date":"2025-08-29","open":1441,"high":1441,"low":1412,"close":1416,"volume":39575,"rsi_14":34.21,"sma_20":1463.4,"sma_60":1556.37,"sma_120":1501.72},{"date":"2025-09-01","open":1417,"high":1428,"low":1377,"close":1385,"volume":116436,"rsi_14":30.35,"sma_20":1459.05,"sma_60":1552.38,"sma_120":1501.97},{"date":"2025-09-02","open":1390,"high":1410,"low":1381,"close":1400,"volume":70404,"rsi_14":35.36,"sma_20":1453.6,"sma_60":1548.57,"sma_120":1502.35},{"date":"2025-09-03","open":1400,"high":1425,"low":1400,"close":1425,"volume":47394,"rsi_14":36.57,"sma_20":1449.45,"sma_60":1544.52,"sma_120":1503.11},{"date":"2025-09-04","open":1425,"high":1467,"low":1410,"close":1430,"volume":41755,"rsi_14":35.85,"sma_20":1445.2,"sma_60":1540.43,"sma_120":1503.83},{"date":"2025-09-05","open":1431,"high":1452,"low":1426,"close":1439,"volume":40374,"rsi_14":43.7,"sma_20":1442.95,"sma_60":1535.98,"sma_120":1504.67},{"date":"2025-09-08","open":1438,"high":1452,"low":1431,"close":1434,"volume":62982,"rsi_14":43.51,"sma_20":1440.25,"sma_60":1532.9,"sma_120":1505.33},{"date":"2025-09-09","open":1427,"high":1448,"low":1413,"close":1437,"volume":55511,"rsi_14":53.81,"sma_20":1437.8,"sma_60":1530.2,"sma_120":1505.99},{"date":"2025-09-10","open":1437,"high":1453,"low":1436,"close":1439,"volume":63657,"rsi_14":55.96,"sma_20":1435.9,"sma_60":1527.22,"sma_120":1506.69},{"date":"2025-09-11","open":1439,"high":1477,"low":1437,"close":1446,"volume":92259,"rsi_14":55.5,"sma_20":1433.35,"sma_60":1524.52,"sma_120":1507.5},{"date":"2025-09-12","open":1443,"high":1455,"low":1436,"close":1445,"volume":66340,"rsi_14":52.22,"sma_20":1430.35,"sma_60":1521.77,"sma_120":1508.48},{"date":"2025-09-15","open":1442,"high":1454,"low":1418,"close":1431,"volume":121800,"rsi_14":53.71,"sma_20":1428.5,"sma_60":1518.55,"sma_120":1509.35},{"date":"2025-09-16","open":1421,"high":1443,"low":1416,"close":1429,"volume":60282,"rsi_14":54.65,"sma_20":1426.65,"sma_60":1515.62,"sma_120":1510.22},{"date":"2025-09-17","open":1428,"high":1435,"low":1415,"close":1415,"volume":67334,"rsi_14":41.67,"sma_20":1426.35,"sma_60":1511.9,"sma_120":1510.97},{"date":"2025-09-18","open":1415,"high":1445,"low":1413,"close":1435,"volume":141814,"rsi_14":56.29,"sma_20":1427.35,"sma_60":1508.7,"sma_120":1511.86},{"date":"2025-09-19","open":1436,"high":1453,"low":1428,"close":1446,"volume":51688,"rsi_14":73.64,"sma_20":1428.4,"sma_60":1506.45,"sma_120":1512.9},{"date":"2025-09-22","open":1446,"high":1451,"low":1428,"close":1434,"volume":67772,"rsi_14":64.0,"sma_20":1428.3,"sma_60":1504.63,"sma_120":1513.95},{"date":"2025-09-23","open":1438,"high":1450,"low":1424,"close":1425,"volume":57602,"rsi_14":50.0,"sma_20":1428.6,"sma_60":1502.6,"sma_120":1515.33},{"date":"2025-09-24","open":1436,"high":1436,"low":1404,"close":1408,"volume":71330,"rsi_14":40.98,"sma_20":1428.35,"sma_60":1499.7,"sma_120":1516.44},{"date":"2025-09-25","open":1401,"high":1428,"low":1401,"close":1411,"volume":56176,"rsi_14":38.46,"sma_20":1426.85,"sma_60":1497.0,"sma_120":1517.74},{"date":"2025-09-26","open":1406,"high":1418,"low":1391,"close":1403,"volume":59944,"rsi_14":36.89,"sma_20":1426.15,"sma_60":1493.77,"sma_120":1518.96},{"date":"2025-09-29","open":1402,"high":1415,"low":1399,"close":1410,"volume":38808,"rsi_14":39.84,"sma_20":1427.45,"sma_60":1491.13,"sma_120":1519.47},{"date":"2025-09-30","open":1429,"high":1429,"low":1398,"close":1406,"volume":52382,"rsi_14":37.4,"sma_20":1427.75,"sma_60":1488.6,"sma_120":1519.69},{"date":"2025-10-01","open":1402,"high":1414,"low":1390,"close":1395,"volume":39162,"rsi_14":31.34,"sma_20":1426.3,"sma_60":1485.8,"sma_120":1518.62},{"date":"2025-10-02","open":1415,"high":1415,"low":1390,"close":1390,"volume":75107,"rsi_14":30.0,"sma_20":1424.25,"sma_60":1482.43,"sma_120":1517.59},{"date":"2025-10-10","open":1388,"high":1392,"low":1347,"close":1353,"volume":177478,"rsi_14":25.93,"sma_20":1420.0,"sma_60":1478.05,"sma_120":1515.91},{"date":"2025-10-13","open":1349,"high":1354,"low":1315,"close":1343,"volume":105905,"rsi_14":24.71,"sma_20":1415.4,"sma_60":1473.68,"sma_120":1513.78},{"date":"2025-10-14","open":1342,"high":1355,"low":1328,"close":1334,"volume":104801,"rsi_14":25.45,"sma_20":1410.3,"sma_60":1468.93,"sma_120":1511.98},{"date":"2025-10-15","open":1337,"high":1371,"low":1337,"close":1354,"volume":105480,"rsi_14":25.45,"sma_20":1406.1,"sma_60":1464.33,"sma_120":1510.4},{"date":"2025-10-16","open":1355,"high":1370,"low":1338,"close":1348,"volume":113603,"rsi_14":19.75,"sma_20":1401.2,"sma_60":1460.12,"sma_120":1508.89},{"date":"2025-10-17","open":1371,"high":1371,"low":1312,"close":1339,"volume":146890,"rsi_14":20.0,"sma_20":1395.9,"sma_60":1454.8,"sma_120":1507.38},{"date":"2025-10-20","open":1333,"high":1370,"low":1333,"close":1352,"volume":61658,"rsi_14":28.05,"sma_20":1391.95,"sma_60":1450.12,"sma_120":1505.5},{"date":"2025-10-21","open":1372,"high":1372,"low":1334,"close":1343,"volume":79739,"rsi_14":29.3,"sma_20":1387.65,"sma_60":1445.33,"sma_120":1503.59},{"date":"2025-10-22","open":1343,"high":1367,"low":1322,"close":1366,"volume":63930,"rsi_14":36.93,"sma_20":1385.15,"sma_60":1441.05,"sma_120":1501.85},{"date":"2025-10-23","open":1362,"high":1381,"low":1352,"close":1361,"volume":75646,"rsi_14":37.79,"sma_20":1381.4,"sma_60":1436.92,"sma_120":1500.54},{"date":"2025-10-24","open":1360,"high":1363,"low":1336,"close":1339,"volume":87449,"rsi_14":30.65,"sma_20":1376.05,"sma_60":1432.68,"sma_120":1499.15},{"date":"2025-10-27","open":1359,"high":1359,"low":1333,"close":1350,"volume":136054,"rsi_14":35.42,"sma_20":1371.8,"sma_60":1428.98,"sma_120":1497.85},{"date":"2025-10-28","open":1350,"high":1368,"low":1343,"close":1362,"volume":85593,"rsi_14":41.24,"sma_20":1368.65,"sma_60":1425.83,"sma_120":1496.97},{"date":"2025-10-29","open":1362,"high":1362,"low":1337,"close":1347,"volume":109479,"rsi_14":39.6,"sma_20":1365.6,"sma_60":1422.67,"sma_120":1495.82},{"date":"2025-10-30","open":1344,"high":1353,"low":1315,"close":1319,"volume":189702,"rsi_14":41.03,"sma_20":1360.95,"sma_60":1418.93,"sma_120":1494.51},{"date":"2025-10-31","open":1316,"high":1362,"low":1312,"close":1325,"volume":97491,"rsi_14":45.26,"sma_20":1357.05,"sma_60":1415.53,"sma_120":1493.5},{"date":"2025-11-03","open":1324,"high":1333,"low":1288,"close":1293,"volume":208497,"rsi_14":40.38,"sma_20":1351.2,"sma_60":1412.57,"sma_120":1492.1},{"date":"2025-11-04","open":1295,"high":1353,"low":1289,"close":1327,"volume":218540,"rsi_14":43.81,"sma_20":1347.25,"sma_60":1409.53,"sma_120":1491.32},{"date":"2025-11-05","open":1340,"high":1340,"low":1291,"close":1324,"volume":157300,"rsi_14":44.59,"sma_20":1343.65,"sma_60":1406.47,"sma_120":1489.88},{"date":"2025-11-06","open":1325,"high":1357,"low":1315,"close":1349,"volume":119373,"rsi_14":52.1,"sma_20":1341.65,"sma_60":1403.7,"sma_120":1488.68},{"date":"2025-11-07","open":1343,"high":1353,"low":1292,"close":1319,"volume":112881,"rsi_14":43.31,"sma_20":1339.9,"sma_60":1400.95,"sma_120":1487.12},{"date":"2025-11-10","open":1325,"high":1344,"low":1316,"close":1340,"volume":123289,"rsi_14":49.43,"sma_20":1339.75,"sma_60":1398.47,"sma_120":1485.5},{"date":"2025-11-11","open":1340,"high":1354,"low":1327,"close":1337,"volume":84916,"rsi_14":44.08,"sma_20":1339.85,"sma_60":1395.98,"sma_120":1484.02},{"date":"2025-11-12","open":1336,"high":1375,"low":1336,"close":1370,"volume":117136,"rsi_14":51.82,"sma_20":1340.65,"sma_60":1394.22,"sma_120":1483.42},{"date":"2025-11-13","open":1371,"high":1398,"low":1366,"close":1392,"volume":103410,"rsi_14":59.85,"sma_20":1342.9,"sma_60":1392.48,"sma_120":1483.31},{"date":"2025-11-14","open":1388,"high":1406,"low":1352,"close":1352,"volume":90123,"rsi_14":50.5,"sma_20":1343.6,"sma_60":1389.95,"sma_120":1482.81},{"date":"2025-11-17","open":1343,"high":1374,"low":1337,"close":1371,"volume":63594,"rsi_14":51.61,"sma_20":1344.55,"sma_60":1388.33,"sma_120":1482.38},{"date":"2025-11-18","open":1372,"high":1373,"low":1325,"close":1338,"volume":101024,"rsi_14":48.63,"sma_20":1344.3,"sma_60":1386.2,"sma_120":1481.1},{"date":"2025-11-19","open":1347,"high":1347,"low":1312,"close":1333,"volume":36067,"rsi_14":52.46,"sma_20":1342.7,"sma_60":1384.73,"sma_120":1479.91},{"date":"2025-11-20","open":1334,"high":1346,"low":1328,"close":1337,"volume":60641,"rsi_14":51.99,"sma_20":1341.5,"sma_60":1383.42,"sma_120":1478.68},{"date":"2025-11-21","open":1329,"high":1334,"low":1314,"close":1322,"volume":64839,"rsi_14":54.9,"sma_20":1340.65,"sma_60":1381.7,"sma_120":1477.37},{"date":"2025-11-24","open":1323,"high":1336,"low":1320,"close":1322,"volume":47017,"rsi_14":49.01,"sma_20":1339.25,"sma_60":1379.78,"sma_120":1475.08},{"date":"2025-11-25","open":1329,"high":1335,"low":1315,"close":1328,"volume":126198,"rsi_14":50.78,"sma_20":1337.55,"sma_60":1378.27,"sma_120":1472.78},{"date":"2025-11-26","open":1316,"high":1358,"low":1316,"close":1358,"volume":175674,"rsi_14":51.72,"sma_20":1338.1,"sma_60":1377.35,"sma_120":1470.47},{"date":"2025-11-27","open":1364,"high":1364,"low":1328,"close":1351,"volume":65038,"rsi_14":56.96,"sma_20":1339.75,"sma_60":1375.85,"sma_120":1467.91},{"date":"2025-11-28","open":1348,"high":1397,"low":1348,"close":1389,"volume":187969,"rsi_14":59.68,"sma_20":1342.95,"sma_60":1375.38,"sma_120":1465.88},{"date":"2025-12-01","open":1390,"high":1415,"low":1371,"close":1376,"volume":163761,"rsi_14":57.63,"sma_20":1347.1,"sma_60":1375.25,"sma_120":1463.82},{"date":"2025-12-02","open":1376,"high":1380,"low":1361,"close":1376,"volume":39915,"rsi_14":51.32,"sma_20":1349.6,"sma_60":1374.87,"sma_120":1461.72},{"date":"2025-12-03","open":1378,"high":1413,"low":1376,"close":1382,"volume":53212,"rsi_14":47.39,"sma_20":1352.5,"sma_60":1374.15,"sma_120":1459.33},{"date":"2025-12-04","open":1383,"high":1390,"low":1364,"close":1376,"volume":78802,"rsi_14":56.82,"sma_20":1353.9,"sma_60":1373.27,"sma_120":1456.85},{"date":"2025-12-05","open":1376,"high":1407,"low":1366,"close":1390,"volume":92307,"rsi_14":55.56,"sma_20":1357.5,"sma_60":1372.47,"sma_120":1454.22},{"date":"2025-12-08","open":1399,"high":1448,"low":1396,"close":1434,"volume":417714,"rsi_14":76.8,"sma_20":1362.25,"sma_60":1372.47,"sma_120":1452.68},{"date":"2025-12-09","open":1435,"high":1453,"low":1429,"close":1448,"volume":268807,"rsi_14":80.0,"sma_20":1367.8,"sma_60":1372.65,"sma_120":1451.42},{"date":"2025-12-10","open":1448,"high":1450,"low":1421,"close":1437,"volume":121403,"rsi_14":75.25,"sma_20":1371.1,"sma_60":1372.62,"sma_120":1449.92},{"date":"2025-12-11","open":1437,"high":1441,"low":1421,"close":1428,"volume":59698,"rsi_14":77.6,"sma_20":1372.85,"sma_60":1372.32,"sma_120":1448.42},{"date":"2025-12-12","open":1437,"high":1437,"low":1408,"close":1429,"volume":47324,"rsi_14":77.72,"sma_20":1376.65,"sma_60":1372.05,"sma_120":1446.91},{"date":"2025-12-15","open":1428,"high":1438,"low":1405,"close":1429,"volume":82035,"rsi_14":77.01,"sma_20":1379.5,"sma_60":1372.0,"sma_120":1445.28},{"date":"2025-12-16","open":1429,"high":1858,"low":1405,"close":1802,"volume":17053995,"rsi_14":91.89,"sma_20":1402.7,"sma_60":1378.22,"sma_120":1446.92},{"date":"2025-12-17","open":1785,"high":2252,"low":1616,"close":2052,"volume":48306292,"rsi_14":95.23,"sma_20":1438.65,"sma_60":1388.83,"sma_120":1450.37},{"date":"2025-12-18","open":2053,"high":2096,"low":1791,"close":1846,"volume":6542313,"rsi_14":74.18,"sma_20":1464.1,"sma_60":1395.67,"sma_120":1452.18},{"date":"2025-12-19","open":1866,"high":2343,"low":1733,"close":2095,"volume":57786385,"rsi_14":80.39,"sma_20":1502.8,"sma_60":1406.5,"sma_120":1456.47},{"date":"2025-12-22","open":2019,"high":2019,"low":1914,"close":1971,"volume":2478744,"rsi_14":72.76,"sma_20":1535.3,"sma_60":1415.45,"sma_120":1460.04},{"date":"2025-12-23","open":1962,"high":1962,"low":1919,"close":1919,"volume":926502,"rsi_14":69.87,"sma_20":1564.9,"sma_60":1423.7,"sma_120":1463.15},{"date":"2025-12-24","open":1904,"high":2048,"low":1904,"close":2005,"volume":1631804,"rsi_14":71.9,"sma_20":1597.25,"sma_60":1433.65,"sma_120":1466.67},{"date":"2025-12-26","open":2033,"high":2429,"low":1995,"close":2205,"volume":25971520,"rsi_14":75.14,"sma_20":1639.95,"sma_60":1446.88,"sma_120":1471.94},{"date":"2025-12-29","open":2200,"high":2205,"low":1995,"close":2024,"volume":4282054,"rsi_14":66.78,"sma_20":1671.75,"sma_60":1457.25,"sma_120":1475.51},{"date":"2025-12-30","open":2085,"high":2390,"low":2065,"close":2130,"volume":17140939,"rsi_14":68.43,"sma_20":1709.4,"sma_60":1469.23,"sma_120":1480.18},{"date":"2026-01-02","open":2135,"high":2205,"low":2055,"close":2100,"volume":2882273,"rsi_14":67.74,"sma_20":1745.55,"sma_60":1480.8,"sma_120":1484.7},{"date":"2026-01-05","open":2090,"high":2090,"low":1922,"close":1945,"volume":2634075,"rsi_14":62.83,"sma_20":1773.7,"sma_60":1489.95,"sma_120":1487.88},{"date":"2026-01-06","open":1959,"high":2110,"low":1924,"close":1933,"volume":3298416,"rsi_14":62.44,"sma_20":1801.5,"sma_60":1499.02,"sma_120":1490.72},{"date":"2026-01-07","open":1934,"high":1949,"low":1874,"close":1906,"volume":1197226,"rsi_14":61.62,"sma_20":1827.25,"sma_60":1508.22,"sma_120":1493.13},{"date":"2026-01-08","open":1940,"high":1948,"low":1867,"close":1882,"volume":874533,"rsi_14":52.35,"sma_20":1849.6,"sma_60":1517.2,"sma_120":1495.44},{"date":"2026-01-09","open":1880,"high":1912,"low":1867,"close":1876,"volume":598984,"rsi_14":43.93,"sma_20":1871.0,"sma_60":1526.22,"sma_120":1497.58},{"date":"2026-01-12","open":1878,"high":1902,"low":1842,"close":1862,"volume":644587,"rsi_14":50.63,"sma_20":1892.25,"sma_60":1534.67,"sma_120":1499.5},{"date":"2026-01-13","open":1880,"high":1937,"low":1754,"close":1782,"volume":1347419,"rsi_14":35.68,"sma_20":1909.95,"sma_60":1541.9,"sma_120":1501.01},{"date":"2026-01-14","open":1782,"high":1790,"low":1738,"close":1748,"volume":547781,"rsi_14":38.87,"sma_20":1925.9,"sma_60":1548.72,"sma_120":1501.76},{"date":"2026-01-15","open":1774,"high":2160,"low":1741,"close":1950,"volume":15574151,"rsi_14":51.3,"sma_20":1951.95,"sma_60":1558.67,"sma_120":1504.39},{"date":"2026-01-16","open":1971,"high":2250,"low":1932,"close":2070,"volume":14330246,"rsi_14":43.13,"sma_20":1966.2,"sma_60":1582.52,"sma_120":1508.06},{"date":"2026-01-19","open":2100,"high":2160,"low":1988,"close":2005,"volume":2871126,"rsi_14":48.86,"sma_20":1974.15,"sma_60":1593.25,"sma_120":1511.24},{"date":"2026-01-20","open":2105,"high":2605,"low":2057,"close":2210,"volume":21313879,"rsi_14":54.11,"sma_20":1979.85,"sma_60":1607.77,"sma_120":1516.25},{"date":"2026-01-21","open":2145,"high":2145,"low":1980,"close":2015,"volume":3317074,"rsi_14":46.27,"sma_20":1982.0,"sma_60":1618.85,"sma_120":1519.77},{"date":"2026-01-22","open":2030,"high":2180,"low":1999,"close":2020,"volume":3052156,"rsi_14":53.79,"sma_20":1987.0,"sma_60":1629.82,"sma_120":1523.5},{"date":"2026-01-23","open":2025,"high":2095,"low":1997,"close":2075,"volume":1293694,"rsi_14":56.88,"sma_20":1990.5,"sma_60":1641.95,"sma_120":1527.87},{"date":"2026-01-26","open":2100,"high":2150,"low":2045,"close":2060,"volume":1338972,"rsi_14":57.55,"sma_20":1983.2,"sma_60":1654.3,"sma_120":1532.22},{"date":"2026-01-27","open":2055,"high":2060,"low":1990,"close":2010,"volume":1028787,"rsi_14":56.12,"sma_20":1982.45,"sma_60":1665.72,"sma_120":1536.12},{"date":"2026-01-28","open":2020,"high":2050,"low":1989,"close":2025,"volume":1051603,"rsi_14":57.06,"sma_20":1977.2,"sma_60":1677.9,"sma_120":1540.25},{"date":"2026-01-29","open":2030,"high":2125,"low":1999,"close":2080,"volume":1412558,"rsi_14":59.95,"sma_20":1976.2,"sma_60":1690.45,"sma_120":1545.32},{"date":"2026-01-30","open":2100,"high":2130,"low":1992,"close":2005,"volume":1558067,"rsi_14":60.22,"sma_20":1979.2,"sma_60":1701.8,"sma_120":1549.45},{"date":"2026-02-02","open":1992,"high":2025,"low":1928,"close":1942,"volume":728911,"rsi_14":58.66,"sma_20":1979.65,"sma_60":1711.68,"sma_120":1553.07},{"date":"2026-02-03","open":2055,"high":2125,"low":2000,"close":2050,"volume":1216469,"rsi_14":54.87,"sma_20":1986.85,"sma_60":1723.87,"sma_120":1557.53},{"date":"2026-02-04","open":2030,"high":2095,"low":1980,"close":2015,"volume":1083745,"rsi_14":47.08,"sma_20":1993.5,"sma_60":1722.95,"sma_120":1561.95},{"date":"2026-02-05","open":2015,"high":2405,"low":1987,"close":2030,"volume":13614068,"rsi_14":47.91,"sma_20":2001.2,"sma_60":1734.45,"sma_120":1566.46},{"date":"2026-02-06","open":2020,"high":2045,"low":1940,"close":2005,"volume":1147922,"rsi_14":50.0,"sma_20":2008.35,"sma_60":1745.58,"sma_120":1570.78},{"date":"2026-02-09","open":2030,"high":2110,"low":2000,"close":2070,"volume":974998,"rsi_14":40.98,"sma_20":2022.75,"sma_60":1757.23,"sma_120":1575.72},{"date":"2026-02-10","open":2100,"high":2160,"low":2050,"close":2080,"volume":1466492,"rsi_14":55.5,"sma_20":2039.35,"sma_60":1768.68,"sma_120":1580.58},{"date":"2026-02-11","open":2105,"high":2160,"low":2085,"close":2095,"volume":1207003,"rsi_14":56.24,"sma_20":2046.6,"sma_60":1781.05,"sma_120":1585.5},{"date":"2026-02-12","open":2100,"high":2100,"low":2010,"close":2045,"volume":852615,"rsi_14":47.48,"sma_20":2045.35,"sma_60":1792.27,"sma_120":1590.3},{"date":"2026-02-13","open":2085,"high":2240,"low":2045,"close":2170,"volume":3287328,"rsi_14":57.79,"sma_20":2050.35,"sma_60":1806.13,"sma_120":1596.17},{"date":"2026-02-19","open":2190,"high":2395,"low":2160,"close":2260,"volume":3602544,"rsi_14":66.76,"sma_20":2063.1,"sma_60":1821.57,"sma_120":1603.15},{"date":"2026-02-20","open":2300,"high":2655,"low":2250,"close":2480,"volume":10761848,"rsi_14":73.92,"sma_20":2076.6,"sma_60":1840.62,"sma_120":1612.02},{"date":"2026-02-23","open":2580,"high":2670,"low":2340,"close":2430,"volume":3875225,"rsi_14":68.5,"sma_20":2097.35,"sma_60":1859.08,"sma_120":1620.39},{"date":"2026-02-24","open":2430,"high":2430,"low":2305,"close":2355,"volume":1830367,"rsi_14":68.5,"sma_20":2114.1,"sma_60":1876.3,"sma_120":1628.04},{"date":"2026-02-25","open":2375,"high":2525,"low":2280,"close":2380,"volume":3050799,"rsi_14":74.12,"sma_20":2129.35,"sma_60":1893.83,"sma_120":1636.05},{"date":"2026-02-26","open":2355,"high":2370,"low":2265,"close":2295,"volume":1523529,"rsi_14":63.84,"sma_20":2141.1,"sma_60":1921.42,"sma_120":1648.63},{"date":"2026-02-27","open":2280,"high":2345,"low":2230,"close":2280,"volume":939898,"rsi_14":65.32,"sma_20":2154.6,"sma_60":1924.92,"sma_120":1650.38},{"date":"2026-03-03","open":2215,"high":2280,"low":2170,"close":2210,"volume":935366,"rsi_14":59.78,"sma_20":2163.85,"sma_60":1938.6,"sma_120":1656.99},{"date":"2026-03-04","open":2140,"high":2150,"low":1900,"close":1900,"volume":1976437,"rsi_14":45.64,"sma_20":2154.85,"sma_60":1947.32,"sma_120":1661.28},{"date":"2026-03-05","open":2000,"high":2110,"low":2000,"close":2080,"volume":735464,"rsi_14":50.38,"sma_20":2158.6,"sma_60":1959.03,"sma_120":1666.95},{"date":"2026-03-06","open":2100,"high":2145,"low":1985,"close":2065,"volume":733766,"rsi_14":49.43,"sma_20":2164.75,"sma_60":1970.42,"sma_120":1672.28},{"date":"2026-03-09","open":2000,"high":2005,"low":1903,"close":1955,"volume":651756,"rsi_14":45.07,"sma_20":2160.0,"sma_60":1980.05,"sma_120":1676.66},{"date":"2026-03-10","open":2005,"high":2040,"low":1955,"close":1999,"volume":578207,"rsi_14":48.37,"sma_20":2159.2,"sma_60":1990.18,"sma_120":1681.33},{"date":"2026-03-11","open":2050,"high":2080,"low":1993,"close":2010,"volume":596621,"rsi_14":43.85,"sma_20":2158.2,"sma_60":1999.77,"sma_120":1686.12},{"date":"2026-03-12","open":2010,"high":2072,"low":1990,"close":2070,"volume":378477,"rsi_14":42.52,"sma_20":2161.45,"sma_60":2010.13,"sma_120":1691.39},{"date":"2026-03-13","open":2015,"high":2070,"low":2000,"close":2035,"volume":259283,"rsi_14":29.49,"sma_20":2159.7,"sma_60":2020.1,"sma_120":1696.36},{"date":"2026-03-16","open":2035,"high":2050,"low":1991,"close":2015,"volume":357729,"rsi_14":30.33,"sma_20":2156.45,"sma_60":2040.57,"sma_120":1706.31},{"date":"2026-03-17","open":2070,"high":2070,"low":2010,"close":2010,"volume":289402,"rsi_14":32.49,"sma_20":2152.2,"sma_60":2039.57,"sma_120":1705.81},{"date":"2026-03-18","open":2010,"high":2040,"low":1996,"close":1998,"volume":357192,"rsi_14":30.35,"sma_20":2149.85,"sma_60":2049.05,"sma_120":1710.53},{"date":"2026-03-19","open":1973,"high":1973,"low":1904,"close":1923,"volume":451374,"rsi_14":30.67,"sma_20":2137.5,"sma_60":2051.07,"sma_120":1714.64},{"date":"2026-03-20","open":1923,"high":2030,"low":1917,"close":2010,"volume":324505,"rsi_14":36.94,"sma_20":2125.0,"sma_60":2050.35,"sma_120":1719.59},{"date":"2026-03-23","open":1991,"high":1991,"low":1869,"close":1887,"volume":368773,"rsi_14":35.14,"sma_20":2095.35,"sma_60":2051.03,"sma_120":1723.35},{"date":"2026-03-24","open":1930,"high":1952,"low":1913,"close":1934,"volume":244609,"rsi_14":52.06,"sma_20":2070.55,"sma_60":2048.33,"sma_120":1727.42},{"date":"2026-03-25","open":1945,"high":1997,"low":1938,"close":1990,"volume":325197,"rsi_14":43.57,"sma_20":2052.3,"sma_60":2048.63,"sma_120":1732.04},{"date":"2026-03-26","open":2000,"high":2040,"low":1975,"close":1975,"volume":401265,"rsi_14":43.57,"sma_20":2032.05,"sma_60":2049.55,"sma_120":1736.62},{"date":"2026-03-27","open":1970,"high":2020,"low":1910,"close":2000,"volume":196832,"rsi_14":53.66,"sma_20":2017.3,"sma_60":2049.47,"sma_120":1741.56},{"date":"2026-03-30","open":1942,"high":2000,"low":1912,"close":1962,"volume":230904,"rsi_14":46.96,"sma_20":2001.4,"sma_60":2045.4,"sma_120":1746.14},{"date":"2026-03-31","open":1960,"high":1974,"low":1880,"close":1908,"volume":243120,"rsi_14":42.18,"sma_20":1986.3,"sma_60":2043.45,"sma_120":1750.35},{"date":"2026-04-01","open":1924,"high":1986,"low":1924,"close":1976,"volume":230544,"rsi_14":43.14,"sma_20":1990.25,"sma_60":2040.93,"sma_120":1755.08},{"date":"2026-04-02","open":1988,"high":2005,"low":1869,"close":1869,"volume":337810,"rsi_14":38.75,"sma_20":1979.7,"sma_60":2037.08,"sma_120":1758.94},{"date":"2026-04-03","open":1950,"high":2320,"low":1950,"close":2000,"volume":4804679,"rsi_14":49.12,"sma_20":1976.45,"sma_60":2038.0,"sma_120":1763.97},{"date":"2026-04-06","open":2000,"high":2010,"low":1922,"close":1930,"volume":653212,"rsi_14":45.62,"sma_20":1975.2,"sma_60":2037.95,"sma_120":1768.48},{"date":"2026-04-07","open":1931,"high":1960,"low":1888,"close":1908,"volume":331189,"rsi_14":45.13,"sma_20":1970.65,"sma_60":2037.98,"sma_120":1773.1},{"date":"2026-04-08","open":1982,"high":2055,"low":1937,"close":2045,"volume":552526,"rsi_14":56.19,"sma_20":1972.4,"sma_60":2040.7,"sma_120":1778.95},{"date":"2026-04-09","open":2080,"high":2105,"low":1986,"close":2000,"volume":396918,"rsi_14":49.47,"sma_20":1968.9,"sma_60":2042.77,"sma_120":1784.49},{"date":"2026-04-10","open":2025,"high":2080,"low":1994,"close":2020,"volume":436723,"rsi_14":57.91,"sma_20":1968.15,"sma_60":2045.4,"sma_120":1790.03},{"date":"2026-04-13","open":2000,"high":2035,"low":1980,"close":2015,"volume":226355,"rsi_14":55.07,"sma_20":1968.15,"sma_60":2049.28,"sma_120":1795.59},{"date":"2026-04-14","open":2040,"high":2160,"low":2020,"close":2140,"volume":870545,"rsi_14":58.64,"sma_20":1974.65,"sma_60":2055.82,"sma_120":1802.27},{"date":"2026-04-15","open":2150,"high":2295,"low":2095,"close":2175,"volume":1324611,"rsi_14":61.26,"sma_20":1983.5,"sma_60":2059.57,"sma_120":1809.12},{"date":"2026-04-16","open":2200,"high":2220,"low":2110,"close":2190,"volume":545624,"rsi_14":60.82,"sma_20":1996.85,"sma_60":2061.57,"sma_120":1816.17},{"date":"2026-04-17","open":2200,"high":2250,"low":2140,"close":2170,"volume":597651,"rsi_14":62.09,"sma_20":2004.85,"sma_60":2064.32,"sma_120":1822.88},{"date":"2026-04-20","open":2150,"high":2170,"low":2085,"close":2105,"volume":437550,"rsi_14":61.31,"sma_20":2015.75,"sma_60":2062.57,"sma_120":1829.08},{"date":"2026-04-21","open":2105,"high":2150,"low":2035,"close":2050,"volume":360517,"rsi_14":54.15,"sma_20":2021.55,"sma_60":2063.15,"sma_120":1835.0},{"date":"2026-04-22","open":2050,"high":2110,"low":1980,"close":2005,"volume":392553,"rsi_14":58.61,"sma_20":2022.3,"sma_60":2062.9,"sma_120":1840.46},{"date":"2026-04-23","open":2025,"high":2050,"low":1991,"close":2025,"volume":384389,"rsi_14":51.84,"sma_20":2024.8,"sma_60":2062.07,"sma_120":1845.98},{"date":"2026-04-24","open":2040,"high":2105,"low":2005,"close":2100,"volume":466315,"rsi_14":62.43,"sma_20":2029.8,"sma_60":2062.73,"sma_120":1852.26},{"date":"2026-04-27","open":2130,"high":2140,"low":2070,"close":2080,"volume":454017,"rsi_14":62.61,"sma_20":2035.7,"sma_60":2063.9,"sma_120":1858.6},{"date":"2026-04-28","open":2090,"high":2120,"low":2040,"close":2070,"volume":330917,"rsi_14":52.25,"sma_20":2043.8,"sma_60":2064.65,"sma_120":1864.81},{"date":"2026-04-29","open":2050,"high":2090,"low":2025,"close":2045,"volume":221963,"rsi_14":54.21,"sma_20":2047.1,"sma_60":2064.07,"sma_120":1877.26},{"date":"2026-04-30","open":2025,"high":2060,"low":1998,"close":2000,"volume":404140,"rsi_14":33.72,"sma_20":2091.5,"sma_60":2008.7,"sma_120":2043.76},{"date":"2026-05-04","open":2030,"high":2040,"low":1966,"close":1973,"volume":502850,"rsi_14":46.39,"sma_20":2052.3,"sma_60":2064.5,"sma_120":1882.08},{"date":"2026-05-06","open":1980,"high":1980,"low":1892,"close":1901,"volume":601072,"rsi_14":27.41,"sma_20":2050.85,"sma_60":2062.02,"sma_120":1886.68},{"date":"2026-05-07","open":1901,"high":1910,"low":1870,"close":1870,"volume":379270,"rsi_14":20.95,"sma_20":2048.95,"sma_60":2059.6,"sma_120":1891.28},{"date":"2026-05-08","open":1870,"high":1897,"low":1820,"close":1820,"volume":410090,"rsi_14":16.96,"sma_20":2037.7,"sma_60":2056.1,"sma_120":1895.28},{"date":"2026-05-11","open":1845,"high":1850,"low":1761,"close":1766,"volume":473498,"rsi_14":15.99,"sma_20":2026.0,"sma_60":2052.12,"sma_120":1898.85},{"date":"2026-05-12","open":1771,"high":1810,"low":1701,"close":1735,"volume":505722,"rsi_14":16.96,"sma_20":2011.75,"sma_60":2046.53,"sma_120":1901.88},{"date":"2026-05-13","open":1740,"high":1789,"low":1705,"close":1709,"volume":333080,"rsi_14":17.89,"sma_20":1996.45,"sma_60":2040.35,"sma_120":1904.52},{"date":"2026-05-14","open":1712,"high":1760,"low":1694,"close":1755,"volume":335840,"rsi_14":26.5,"sma_20":1977.2,"sma_60":2034.68,"sma_120":1907.87},{"date":"2026-05-15","open":1798,"high":1798,"low":1674,"close":1682,"volume":430302,"rsi_14":20.68,"sma_20":1952.55,"sma_60":2028.63,"sma_120":1910.45},{"date":"2026-05-18","open":1682,"high":1682,"low":1601,"close":1655,"volume":284867,"rsi_14":8.57,"sma_20":1925.8,"sma_60":2020.05,"sma_120":1913.09},{"date":"2026-05-19","open":1655,"high":1720,"low":1623,"close":1667,"volume":222003,"rsi_14":10.96,"sma_20":1900.65,"sma_60":2010.17,"sma_120":1915.87},{"date":"2026-05-20","open":1665,"high":1665,"low":1574,"close":1578,"volume":320825,"rsi_14":9.54,"sma_20":1874.3,"sma_60":1995.13,"sma_120":1917.88},{"date":"2026-05-21","open":1597,"high":1638,"low":1570,"close":1583,"volume":225499,"rsi_14":10.71,"sma_20":1850.95,"sma_60":1981.02,"sma_120":1920.05},{"date":"2026-05-22","open":1584,"high":1662,"low":1584,"close":1648,"volume":199701,"rsi_14":21.05,"sma_20":1833.1,"sma_60":1969.23,"sma_120":1922.77},{"date":"2026-05-26","open":1657,"high":1690,"low":1593,"close":1597,"volume":244571,"rsi_14":20.25,"sma_20":1811.7,"sma_60":1956.18,"sma_120":1925.01},{"date":"2026-05-27","open":1610,"high":1610,"low":1521,"close":1552,"volume":257235,"rsi_14":21.16,"sma_20":1784.3,"sma_60":1943.8,"sma_120":1926.62},{"date":"2026-05-28","open":1552,"high":1552,"low":1430,"close":1515,"volume":176768,"rsi_14":20.95,"sma_20":1756.05,"sma_60":1931.05,"sma_120":1927.98},{"date":"2026-05-29","open":1534,"high":1534,"low":1419,"close":1445,"volume":416352,"rsi_14":20.29,"sma_20":1724.8,"sma_60":1918.3,"sma_120":1928.45},{"date":"2026-06-01","open":1445,"high":1469,"low":1357,"close":1384,"volume":405383,"rsi_14":20.06,"sma_20":1691.75,"sma_60":1909.7,"sma_120":1928.51},{"date":"2026-06-02","open":1378,"high":1379,"low":1330,"close":1354,"volume":239551,"rsi_14":20.09,"sma_20":1659.45,"sma_60":1897.6,"sma_120":1928.32},{"date":"2026-06-04","open":1357,"high":1410,"low":1342,"close":1374,"volume":159873,"rsi_14":23.45,"sma_20":1629.5,"sma_60":1886.08,"sma_120":1928.25},{"date":"2026-06-05","open":1470,"high":1470,"low":1345,"close":1346,"volume":243738,"rsi_14":16.64,"sma_20":1601.75,"sma_60":1875.93,"sma_120":1927.99},{"date":"2026-06-08","open":1300,"high":1320,"low":1246,"close":1254,"volume":240559,"rsi_14":16.14,"sma_20":1570.95,"sma_60":1863.52,"sma_120":1926.85},{"date":"2026-06-09","open":1250,"high":1347,"low":1250,"close":1343,"volume":198741,"rsi_14":27.52,"sma_20":1547.1,"sma_60":1852.4,"sma_120":1926.08},{"date":"2026-06-10","open":1315,"high":1375,"low":1290,"close":1315,"volume":127706,"rsi_14":25.21,"sma_20":1524.55,"sma_60":1839.82,"sma_120":1924.97},{"date":"2026-06-11","open":1300,"high":1340,"low":1270,"close":1301,"volume":137413,"rsi_14":28.19,"sma_20":1502.85,"sma_60":1827.58,"sma_120":1923.84},{"date":"2026-06-12","open":1301,"high":1388,"low":1301,"close":1366,"volume":151543,"rsi_14":34.39,"sma_20":1485.7,"sma_60":1816.77,"sma_120":1923.33},{"date":"2026-06-15","open":1775,"high":1775,"low":1775,"close":1775,"volume":1380562,"rsi_14":56.11,"sma_20":1486.7,"sma_60":1812.85,"sma_120":1926.21},{"date":"2026-06-16","open":2000,"high":2260,"low":1783,"close":1798,"volume":38364014,"rsi_14":59.94,"sma_20":1492.5,"sma_60":1809.52,"sma_120":1929.28},{"date":"2026-06-17","open":1813,"high":2335,"low":1811,"close":2335,"volume":43883180,"rsi_14":89.34,"sma_20":1584.65,"sma_60":1799.58,"sma_120":1924.53},{"date":"2026-06-18","open":2425,"high":2595,"low":2035,"close":2065,"volume":60130933,"rsi_14":65.84,"sma_20":1546.4,"sma_60":1817.3,"sma_120":1933.83},{"date":"2026-06-19","open":2070,"high":2635,"low":2070,"close":2335,"volume":63725445,"rsi_14":72.99,"sma_20":1584.25,"sma_60":1824.77,"sma_120":1937.9},{"date":"2026-06-22","open":2480,"high":2930,"low":2420,"close":2730,"volume":52483503,"rsi_14":79.65,"sma_20":1641.6,"sma_60":1838.03,"sma_120":1943.18},{"date":"2026-06-23","open":2795,"high":3465,"low":2790,"close":3105,"volume":68450029,"rsi_14":83.48,"sma_20":1714.45,"sma_60":1856.62,"sma_120":1952.62},{"date":"2026-06-24","open":3150,"high":3250,"low":2575,"close":2630,"volume":23966118,"rsi_14":70.46,"sma_20":1766.1,"sma_60":1867.53,"sma_120":1958.54},{"date":"2026-06-25","open":2555,"high":2900,"low":2215,"close":2295,"volume":13631218,"rsi_14":64.05,"sma_20":1803.25,"sma_60":1872.45,"sma_120":1960.96},{"date":"2026-06-26","open":2360,"high":2550,"low":2125,"close":2410,"volume":13614756,"rsi_14":67.0,"sma_20":1848.0,"sma_60":1879.92,"sma_120":1962.66},{"date":"2026-06-29","open":2410,"high":2625,"low":2055,"close":2145,"volume":9667037,"rsi_14":61.21,"sma_20":1883.0,"sma_60":1883.87,"sma_120":1963.66},{"date":"2026-06-30","open":2060,"high":2065,"low":1910,"close":1929,"volume":4497812,"rsi_14":58.16,"sma_20":1910.25,"sma_60":1883.03,"sma_120":1961.98},{"date":"2026-07-01","open":1876,"high":2020,"low":1750,"close":1847,"volume":4820368,"rsi_14":57.12,"sma_20":1934.9,"sma_60":1882.67,"sma_120":1959.88},{"date":"2026-07-02","open":1848,"high":1919,"low":1630,"close":1661,"volume":2861978,"rsi_14":53.73,"sma_20":1949.25,"sma_60":1877.02,"sma_120":1957.51},{"date":"2026-07-03","open":1682,"high":1690,"low":1528,"close":1663,"volume":1733087,"rsi_14":48.42,"sma_20":1965.1,"sma_60":1872.57,"sma_120":1955.26},{"date":"2026-07-06","open":1680,"high":1705,"low":1480,"close":1493,"volume":1612824,"rsi_14":45.87,"sma_20":1977.05,"sma_60":1865.65,"sma_120":1951.82},{"date":"2026-07-07","open":1455,"high":1550,"low":1390,"close":1444,"volume":1272196,"rsi_14":36.1,"sma_20":1982.1,"sma_60":1855.63,"sma_120":1948.17},{"date":"2026-07-08","open":1444,"high":1738,"low":1419,"close":1460,"volume":11891310,"rsi_14":39.75,"sma_20":1989.35,"sma_60":1846.63,"sma_120":1944.7},{"date":"2026-07-09","open":1460,"high":1508,"low":1410,"close":1463,"volume":2442287,"rsi_14":33.76,"sma_20":1997.45,"sma_60":1837.35,"sma_120":1941.38},{"date":"2026-07-10","open":1480,"high":1559,"low":1480,"close":1521,"volume":2408046,"rsi_14":24.24,"sma_20":2005.2,"sma_60":1829.12,"sma_120":1939.2},{"date":"2026-07-13","open":1522,"high":1540,"low":1376,"close":1376,"volume":1970189,"rsi_14":9.16,"sma_20":1985.25,"sma_60":1816.38,"sma_120":1936.1},{"date":"2026-07-14","open":1350,"high":1710,"low":1320,"close":1439,"volume":19101879,"rsi_14":15.07,"sma_20":1967.3,"sma_60":1804.12,"sma_120":1931.84},{"date":"2026-07-15","open":1475,"high":1870,"low":1475,"close":1870,"volume":29247640,"rsi_14":38.2,"sma_20":1944.05,"sma_60":1798.78,"sma_120":1930.17},{"date":"2026-07-16","open":1951,"high":2260,"low":1943,"close":1970,"volume":41313262,"rsi_14":37.68,"sma_20":1939.3,"sma_60":1795.45,"sma_120":1929.88},{"date":"2026-07-20","open":1964,"high":2315,"low":1800,"close":2020,"volume":38819967,"rsi_14":46.02,"sma_20":1923.55,"sma_60":1794.03,"sma_120":1928.3},{"date":"2026-07-21","open":2015,"high":2345,"low":2015,"close":2145,"volume":23624439,"rsi_14":57.3,"sma_20":1894.3,"sma_60":1795.62,"sma_120":1929.38},{"date":"2026-07-22","open":2185,"high":2290,"low":2065,"close":2100,"volume":13185589,"rsi_14":58.77,"sma_20":1844.05,"sma_60":1797.2,"sma_120":1930.05},{"date":"2026-07-23","open":2080,"high":2120,"low":1953,"close":1982,"volume":4157971,"rsi_14":61.67,"sma_20":1811.65,"sma_60":1796.48,"sma_120":1929.28},{"date":"2026-07-24","open":1995,"high":2260,"low":1914,"close":1914,"volume":18631886,"rsi_14":58.71,"sma_20":1792.6,"sma_60":1793.38,"sma_120":1928.06},{"date":"2026-07-27","open":1887,"high":2040,"low":1785,"close":1806,"volume":3319079,"rsi_14":61.35,"sma_20":1762.4,"sma_60":1788.82,"sma_120":1926.36},{"date":"2026-07-28","open":1754,"high":1929,"low":1660,"close":1691,"volume":4310712,"rsi_14":58.55,"sma_20":1739.7,"sma_60":1782.5,"sma_120":1923.58},{"date":"2026-07-29","open":1692,"high":1728,"low":1480,"close":1567,"volume":2668347,"rsi_14":53.44,"sma_20":1721.6,"sma_60":1774.53,"sma_120":1919.3},{"date":"2026-07-30","open":1512,"high":1949,"low":1500,"close":1811,"volume":22902412,"rsi_14":59.7,"sma_20":1719.8,"sma_60":1771.38,"sma_120":1917.68},{"date":"2026-07-31","open":1806,"high":2030,"low":1779,"close":1858,"volume":14969136,"rsi_14":59.45,"sma_20":1729.65,"sma_60":1769.47,"sma_120":1916.98},{"date":"2026-08-03","open":1865,"high":2105,"low":1858,"close":1936,"volume":16895335,"rsi_14":66.32,"sma_20":1743.3,"sma_60":1770.05,"sma_120":1916.03},{"date":"2026-08-04","open":1941,"high":2030,"low":1888,"close":1939,"volume":4538425,"rsi_14":65.1,"sma_20":1765.6,"sma_60":1771.2,"sma_120":1915.4},{"date":"2026-08-05","open":1940,"high":2095,"low":1920,"close":2005,"volume":11140849,"rsi_14":55.23,"sma_20":1793.65,"sma_60":1774.28,"sma_120":1915.19},{"date":"2026-08-06","open":2020,"high":2535,"low":2005,"close":2330,"volume":32081761,"rsi_14":61.87,"sma_20":1837.15,"sma_60":1783.68,"sma_120":1917.9},{"date":"2026-08-07","open":2435,"high":2435,"low":2090,"close":2180,"volume":7860424,"rsi_14":54.95,"sma_20":1873.0,"sma_60":1791.1,"sma_120":1918.82},{"date":"2026-08-10","open":2180,"high":2375,"low":2135,"close":2225,"volume":9868653,"rsi_14":52.6,"sma_20":1908.2,"sma_60":1799.7,"sma_120":1920.03},{"date":"2026-08-11","open":2245,"high":2420,"low":2215,"close":2280,"volume":9292264,"rsi_14":55.82,"sma_20":1953.4,"sma_60":1808.45,"sma_120":1921.57},{"date":"2026-08-12","open":2395,"high":2445,"low":2315,"close":2325,"volume":8687222,"rsi_14":61.64,"sma_20":1997.7,"sma_60":1819.17,"sma_120":1923.9},{"date":"2026-08-13","open":2330,"high":2335,"low":2140,"close":2150,"volume":3939084,"rsi_14":57.47,"sma_20":2011.7,"sma_60":1827.42,"sma_120":1923.73},{"date":"2026-08-14","open":2170,"high":2185,"low":2055,"close":2100,"volume":2834446,"rsi_14":59.66,"sma_20":2018.2,"sma_60":1834.63,"sma_120":1922.4},{"date":"2026-08-18","open":2105,"high":2350,"low":2045,"close":2215,"volume":13288268,"rsi_14":67.21,"sma_20":2027.95,"sma_60":1845.25,"sma_120":1920.19},{"date":"2026-08-19","open":2250,"high":2370,"low":2115,"close":2150,"volume":7974236,"rsi_14":69.92,"sma_20":2028.2,"sma_60":1854.7,"sma_120":1917.86},{"date":"2026-08-20","open":2210,"high":2400,"low":2210,"close":2295,"volume":9320007,"rsi_14":67.74,"sma_20":2037.95,"sma_60":1865.48,"sma_120":1917.36},{"date":"2026-08-21","open":2220,"high":2220,"low":2050,"close":2050,"volume":2856257,"rsi_14":56.15,"sma_20":2041.35,"sma_60":1873.03,"sma_120":1914.61},{"date":"2026-08-24","open":2085,"high":2175,"low":1982,"close":2005,"volume":3074466,"rsi_14":52.26,"sma_20":2045.9,"sma_60":1880.58,"sma_120":1912.19},{"date":"2026-08-25","open":1995,"high":2000,"low":1905,"close":1971,"volume":1623854,"rsi_14":51.03,"sma_20":2054.15,"sma_60":1888.18,"sma_120":1909.62},{"date":"2026-08-26","open":1990,"high":2040,"low":1936,"close":1993,"volume":2054306,"rsi_14":49.6,"sma_20":2069.25,"sma_60":1897.32,"sma_120":1907.81},{"date":"2026-08-27","open":1974,"high":2030,"low":1960,"close":1990,"volume":1193393,"rsi_14":35.76,"sma_20":2090.4,"sma_60":1907.42,"sma_120":1908.56},{"date":"2026-08-28","open":1990,"high":2160,"low":1981,"close":2100,"volume":4078552,"rsi_14":46.53,"sma_20":2104.85,"sma_60":1919.85,"sma_120":1908.72},{"date":"2026-08-31","open":2185,"high":2530,"low":2165,"close":2300,"volume":32955986,"rsi_14":52.86,"sma_20":2126.95,"sma_60":1935.28,"sma_120":1910.68},{"date":"2026-09-01","open":2375,"high":2990,"low":2350,"close":2990,"volume":37241103,"rsi_14":68.26,"sma_20":2179.65,"sma_60":1962.68,"sma_120":1919.31},{"date":"2026-09-02","open":3365,"high":3470,"low":2990,"close":3100,"volume":55797861,"rsi_14":69.29,"sma_20":2237.7,"sma_60":1993.45,"sma_120":1928.48},{"date":"2026-09-03","open":3150,"high":3820,"low":3080,"close":3430,"volume":74679078,"rsi_14":79.57,"sma_20":2308.95,"sma_60":2028.23,"sma_120":1940.32},{"date":"2026-09-04","open":3440,"high":3445,"low":3095,"close":3265,"volume":23898470,"rsi_14":75.56,"sma_20":2355.7,"sma_60":2060.73,"sma_120":1950.28},{"date":"2026-09-07","open":3200,"high":3900,"low":3185,"close":3580,"volume":56595457,"rsi_14":77.53,"sma_20":2425.7,"sma_60":2098.72,"sma_120":1963.15},{"date":"2026-09-08","open":3600,"high":4335,"low":3450,"close":3890,"volume":73476289,"rsi_14":81.94,"sma_20":2508.95,"sma_60":2140.78,"sma_120":1978.78},{"date":"2026-09-09","open":3890,"high":4115,"low":3700,"close":3865,"volume":18688276,"rsi_14":80.15,"sma_20":2588.2,"sma_60":2175.62,"sma_120":1994.23},{"date":"2026-09-10","open":3845,"high":4075,"low":3605,"close":3620,"volume":14389571,"rsi_14":80.15,"sma_20":2652.95,"sma_60":2205.98,"sma_120":2007.75},{"date":"2026-09-11","open":3725,"high":3915,"low":3507,"close":3515,"volume":13742984,"rsi_14":78.34,"sma_20":2721.2,"sma_60":2225.65,"sma_120":2021.02},{"date":"2026-09-14","open":3500,"high":3715,"low":3365,"close":3380,"volume":15281458,"rsi_14":75.75,"sma_20":2785.7,"sma_60":2247.73,"sma_120":2032.52},{"date":"2026-09-15","open":3450,"high":4080,"low":3445,"close":3710,"volume":42809352,"rsi_14":78.12,"sma_20":2860.45,"sma_60":2270.65,"sma_120":2047.71},{"date":"2026-09-16","open":3710,"high":3745,"low":3480,"close":3515,"volume":7321373,"rsi_14":73.5,"sma_20":2928.7,"sma_60":2283.73,"sma_120":2060.88},{"date":"2026-09-17","open":3540,"high":3790,"low":3515,"close":3585,"volume":10833154,"rsi_14":73.17,"sma_20":2993.2,"sma_60":2291.73,"sma_120":2074.18},{"date":"2026-09-18","open":3615,"high":3625,"low":3350,"close":3380,"volume":5375179,"rsi_14":66.82,"sma_20":3059.7,"sma_60":2304.23,"sma_120":2085.88},{"date":"2026-09-21","open":3410,"high":3410,"low":3235,"close":3275,"volume":4059564,"rsi_14":55.39,"sma_20":3122.7,"sma_60":2320.4,"sma_120":2096.43},{"date":"2026-09-22","open":3295,"high":3310,"low":3165,"close":3220,"volume":3954562,"rsi_14":52.32,"sma_20":3185.15,"sma_60":2333.9,"sma_120":2106.91},{"date":"2026-09-23","open":3250,"high":3315,"low":3115,"close":3155,"volume":2945455,"rsi_14":44.09,"sma_20":3243.25,"sma_60":2350.73,"sma_120":2117.3},{"date":"2026-09-28","open":3245,"high":3385,"low":3020,"close":3145,"volume":10065938,"rsi_14":47.24,"sma_20":3301.0,"sma_60":2371.0,"sma_120":2127.02},{"date":"2026-09-29","open":3170,"high":3170,"low":2910,"close":2970,"volume":3944178,"rsi_14":34.98,"sma_20":3344.5,"sma_60":2389.72,"sma_120":2136.19},{"date":"2026-09-30","open":2955,"high":3020,"low":2915,"close":2995,"volume":2329370,"rsi_14":24.36,"sma_20":3379.25,"sma_60":2411.95,"sma_120":2144.48},{"date":"2026-10-01","open":2985,"high":3005,"low":2910,"close":2990,"volume":2035057,"rsi_14":24.64,"sma_20":3379.25,"sma_60":2434.07,"sma_120":2153.32},{"date":"2026-10-02","open":2950,"high":3010,"low":2940,"close":2965,"volume":1399627,"rsi_14":28.24,"sma_20":3372.5,"sma_60":2458.6,"sma_120":2162.12},{"date":"2026-10-06","open":2965,"high":2980,"low":2920,"close":2950,"volume":1428779,"rsi_14":30.04,"sma_20":3348.5,"sma_60":2483.7,"sma_120":2169.67},{"date":"2026-10-07","open":2980,"high":3230,"low":2845,"close":2870,"volume":7448000,"rsi_14":31.25,"sma_20":3328.75,"sma_60":2507.2,"sma_120":2176.92},{"date":"2026-10-08","open":2890,"high":2890,"low":2725,"close":2750,"volume":1906145,"rsi_14":8.26,"sma_20":3287.25,"sma_60":2528.65,"sma_120":2183.0},{"date":"2026-10-12","open":2750,"high":2815,"low":2635,"close":2670,"volume":2278186,"rsi_14":9.18,"sma_20":3226.25,"sma_60":2547.8,"sma_120":2188.46},{"date":"2026-10-13","open":2640,"high":2750,"low":2605,"close":2685,"volume":1953622,"rsi_14":4.08,"sma_20":3167.25,"sma_60":2569.62,"sma_120":2193.0},{"date":"2026-10-14","open":2655,"high":2700,"low":2590,"close":2605,"volume":1108797,"rsi_14":4.68,"sma_20":3116.5,"sma_60":2589.05,"sma_120":2196.58},{"date":"2026-10-15","open":2530,"high":2585,"low":2375,"close":2400,"volume":1837507,"rsi_14":4.19,"sma_20":3060.75,"sma_60":2597.88,"sma_120":2198.33},{"date":"2026-10-16","open":2450,"high":2610,"low":2430,"close":2535,"volume":2206296,"rsi_14":16.91,"sma_20":3018.5,"sma_60":2607.3,"sma_120":2201.38},{"date":"2026-10-19","open":2440,"high":2565,"low":2435,"close":2560,"volume":837677,"rsi_14":20.1,"sma_20":2961.0,"sma_60":2616.3,"sma_120":2205.17},{"date":"2026-10-20","open":2575,"high":2760,"low":2465,"close":2495,"volume":7751402,"rsi_14":19.05,"sma_20":2910.0,"sma_60":2622.13,"sma_120":2208.88},{"date":"2026-10-21","open":2540,"high":2655,"low":2520,"close":2575,"volume":2103850,"rsi_14":29.32,"sma_20":2859.5,"sma_60":2630.05,"sma_120":2213.62},{"date":"2026-10-22","open":2535,"high":2535,"low":2335,"close":2370,"volume":1568497,"rsi_14":22.47,"sma_20":2809.0,"sma_60":2636.52,"sma_120":2216.5},{"date":"2026-10-23","open":2266,"high":2406,"low":2185,"close":2390,"volume":1273349,"rsi_14":23.91,"sma_20":2764.75,"sma_60":2644.45,"sma_120":2218.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":30.6,"pbr":4.7,"ttm_eps":null,"close":1532.8798},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.68,"pbr":3.61,"ttm_eps":null,"close":1528.3447},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.86,"pbr":3.03,"ttm_eps":null,"close":1437.1428},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.89,"pbr":2.04,"ttm_eps":null,"close":1259.0476},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.15,"pbr":2.33,"ttm_eps":null,"close":1546.6666},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.72,"pbr":2.03,"ttm_eps":null,"close":1405.7142},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.62,"pbr":2.93,"ttm_eps":null,"close":2130.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.97,"pbr":2.49,"ttm_eps":null,"close":1908.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.11,"pbr":2.65,"ttm_eps":null,"close":1929.0}],"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":"JW신약","phase":"above-fold","symbol_resolved":true}