{"status":"ok","report":{"price_analysis":{"current":2070.0,"change_1d":0.7,"change_7d":-2.6,"change_30d":-8.5,"high_30d":2340.0,"low_30d":1980.0,"position_in_range":25.0,"support":2016.0,"resistance":2304.0},"summary":"로지시스(067730)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 198.79억. 현재가 2,050원, 전일 대비 -0.2%, 30일 -8.5%. PER 5.4배 / ROE 4.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1343.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 4.7%입니다. 시가총액 198.79억. 매출 481.01억, 영업이익 28.04억.","grade":"C","comment":"PER 5.37배, ROE 4.65%","per":5.42,"pbr":0.93,"roe":4.65,"eps":381.63,"revenue":48101255251.0,"operating_income":2803612407.0,"net_income":3691918511.0,"market_cap":20072727900,"profit_margin":7.68,"roa":3.23,"operating_margin":5.83,"gross_margin":10.43,"debt_ratio":0.44245435173134234,"total_assets":31231212903.0,"total_equity":21651439344.0,"total_debt":9579773559.0,"dividend_yield":4.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-41.51)가 시그널선(-30.48)을 하회합니다(데드크로스). 현재가가 SMA20(2135)과 SMA60(2173) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2016~2254 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.26373626373627,"macd":-41.50906440467861,"macd_signal":-30.482958676134977,"sma_20":2135.25,"sma_60":2173.25,"bb_upper":2254.3917223310123,"bb_lower":2016.1082776689877,"atr_14":83.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1343.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.92만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1343.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-132.0,"institution_net":0.0,"retail_net":132.0},{"date":"2026-10-21","foreign_net":-258.0,"institution_net":0.0,"retail_net":258.0},{"date":"2026-10-20","foreign_net":-25.0,"institution_net":0.0,"retail_net":25.0},{"date":"2026-10-19","foreign_net":-380.0,"institution_net":0.0,"retail_net":380.0},{"date":"2026-10-16","foreign_net":-548.0,"institution_net":0.0,"retail_net":548.0},{"date":"2026-10-15","foreign_net":1337.0,"institution_net":0.0,"retail_net":-1337.0},{"date":"2026-10-14","foreign_net":-1373.0,"institution_net":0.0,"retail_net":1373.0},{"date":"2026-10-13","foreign_net":-1314.0,"institution_net":0.0,"retail_net":1314.0},{"date":"2026-10-12","foreign_net":-2392.0,"institution_net":0.0,"retail_net":2392.0},{"date":"2026-10-08","foreign_net":-1195.0,"institution_net":0.0,"retail_net":1195.0},{"date":"2026-10-07","foreign_net":-1535.0,"institution_net":0.0,"retail_net":1535.0},{"date":"2026-10-06","foreign_net":-2285.0,"institution_net":0.0,"retail_net":2285.0},{"date":"2026-10-02","foreign_net":-3238.0,"institution_net":0.0,"retail_net":3238.0},{"date":"2026-10-01","foreign_net":-1055.0,"institution_net":0.0,"retail_net":1055.0},{"date":"2026-09-30","foreign_net":-985.0,"institution_net":0.0,"retail_net":985.0},{"date":"2026-09-29","foreign_net":-5637.0,"institution_net":0.0,"retail_net":5637.0},{"date":"2026-09-28","foreign_net":-949.0,"institution_net":0.0,"retail_net":949.0},{"date":"2026-09-23","foreign_net":-1503.0,"institution_net":0.0,"retail_net":1503.0},{"date":"2026-09-22","foreign_net":-1653.0,"institution_net":0.0,"retail_net":1653.0},{"date":"2026-09-21","foreign_net":-2251.0,"institution_net":0.0,"retail_net":2251.0},{"date":"2026-09-18","foreign_net":-4744.0,"institution_net":0.0,"retail_net":4744.0},{"date":"2026-09-17","foreign_net":-2534.0,"institution_net":0.0,"retail_net":2534.0},{"date":"2026-09-16","foreign_net":-3897.0,"institution_net":0.0,"retail_net":3897.0},{"date":"2026-09-15","foreign_net":-2496.0,"institution_net":0.0,"retail_net":2496.0},{"date":"2026-09-14","foreign_net":-1223.0,"institution_net":0.0,"retail_net":1223.0},{"date":"2026-09-11","foreign_net":-990.0,"institution_net":0.0,"retail_net":990.0},{"date":"2026-09-10","foreign_net":-1530.0,"institution_net":0.0,"retail_net":1530.0},{"date":"2026-09-09","foreign_net":-1021.0,"institution_net":0.0,"retail_net":1021.0},{"date":"2026-09-08","foreign_net":-2393.0,"institution_net":0.0,"retail_net":2393.0},{"date":"2026-09-07","foreign_net":-1040.0,"institution_net":0.0,"retail_net":1040.0}],"periods":{"d1":{"foreign_net":-132.0,"institution_net":0,"retail_net":132.0},"d3":{"foreign_net":-415.0,"institution_net":0,"retail_net":415.0},"d7":{"foreign_net":-1379.0,"institution_net":0,"retail_net":1379.0},"d14":{"foreign_net":-14393.0,"institution_net":0,"retail_net":14393.0},"d30":{"foreign_net":-49239.0,"institution_net":0,"retail_net":49239.0}}},"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 5.37x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +5.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.8,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-25.9,"unit":"%","percentile":27,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"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":"B","percentile":78,"summary":"유동비율 2.5x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.55,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":257.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.37x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +5.8%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"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":10.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.42,"current_pbr":0.93,"per_5y_high":20.43,"per_5y_low":5.41,"per_5y_avg":10.26,"per_percentile":0.0,"pbr_5y_high":2.58,"pbr_5y_low":1.46,"pbr_5y_avg":2.08,"pbr_percentile":0.0,"per_5y_median":8.78,"pbr_5y_median":2.13,"history":[{"quarter":"2024-Q2","per":20.43,"pbr":2.37},{"quarter":"2024-Q3","per":13.12,"pbr":2.03},{"quarter":"2024-Q4","per":10.69,"pbr":2.17},{"quarter":"2025-Q1","per":8.78,"pbr":2.14},{"quarter":"2025-Q2","per":10.18,"pbr":2.58},{"quarter":"2025-Q3","per":8.49,"pbr":2.13},{"quarter":"2025-Q4","per":7.8,"pbr":1.93},{"quarter":"2026-Q1","per":7.48,"pbr":1.93},{"quarter":"2026-Q2","per":5.41,"pbr":1.46},{"quarter":"현재","per":5.42,"pbr":0.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2702.3865,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2380.458,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2665.7949,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2585.3003,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3238.7278,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2788.9045,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.43,"eps":132.26,"close":2702.39,"source":"reported"},{"date":"2024-07","per":18.34,"eps":132.26,"close":2425.8,"source":"reported"},{"date":"2024-08","per":18.2,"eps":132.26,"close":2407.66,"source":"reported"},{"date":"2024-09","per":13.12,"eps":181.48,"close":2380.46,"source":"reported"},{"date":"2024-10","per":13.32,"eps":181.48,"close":2416.73,"source":"reported"},{"date":"2024-11","per":13.59,"eps":181.48,"close":2466.61,"source":"reported"},{"date":"2024-12","per":10.69,"eps":249.48,"close":2665.79,"source":"reported"},{"date":"2025-01","per":9.93,"eps":249.48,"close":2476.4,"source":"reported"},{"date":"2025-02","per":11.54,"eps":249.48,"close":2878.87,"source":"reported"},{"date":"2025-03","per":8.78,"eps":294.39,"close":2585.3,"source":"reported"},{"date":"2025-04","per":9.47,"eps":294.39,"close":2788.9,"source":"reported"},{"date":"2025-05","per":10.95,"eps":294.39,"close":3224.52,"source":"reported"},{"date":"2025-06","per":10.18,"eps":318.09,"close":3238.73,"source":"reported"},{"date":"2025-07","per":9.47,"eps":318.09,"close":3011.45,"source":"reported"},{"date":"2025-08","per":9.07,"eps":318.09,"close":2883.6,"source":"reported"},{"date":"2025-09","per":8.49,"eps":328.31,"close":2788.9,"source":"reported"},{"date":"2025-10","per":7.77,"eps":328.31,"close":2552.16,"source":"reported"},{"date":"2025-11","per":7.61,"eps":328.31,"close":2500.07,"source":"reported"},{"date":"2025-12","per":7.8,"eps":341.64,"close":2665.0,"source":"reported"},{"date":"2026-01","per":7.61,"eps":341.64,"close":2600.0,"source":"reported"},{"date":"2026-02","per":7.51,"eps":341.64,"close":2565.0,"source":"reported"},{"date":"2026-03","per":7.48,"eps":349.39,"close":2615.0,"source":"reported"},{"date":"2026-04","per":9.34,"eps":349.39,"close":3265.0,"source":"reported"},{"date":"2026-05","per":7.46,"eps":349.39,"close":2605.0,"source":"reported"},{"date":"2026-06","per":5.41,"eps":381.63,"close":2065.0,"source":"reported"},{"date":"2026-07","per":5.48,"eps":381.63,"close":2090.0,"source":"reported"},{"date":"2026-08","per":5.84,"eps":381.63,"close":2230.0,"source":"reported"},{"date":"2026-09","per":5.71,"eps":381.63,"close":2180.0,"source":"reported"},{"date":"2026-10","per":5.31,"eps":381.63,"close":2025.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.86,"std":3.84,"upper_1sd":13.7,"lower_1sd":6.02,"current":5.31,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 25%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.7,"summary":"배당수익률 4.70%","metrics":[{"name":"배당수익률","value":4.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.4배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:49.563714+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.046522156841232495,"dividend_yield":null,"eps":104.12,"revenue":12144260834.0,"operating_income":783586698.0,"net_income":1007271657.0,"market_cap":null,"profit_margin":0.08294219555791862,"operating_margin":0.06452321048690018,"roa":0.032252082560112284,"gross_margin":0.10428308262734075,"total_equity":21651439344.0,"total_assets":31231212903.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.34,"pbr":1.47,"roe":0.05019326272216535,"dividend_yield":4.7,"eps":107.45,"revenue":11477583551.0,"operating_income":1056791660.0,"net_income":1039499010.0,"market_cap":30900000000.0,"profit_margin":0.09056775804602461,"operating_margin":0.09207440358017917,"roa":0.03303238450347515,"gross_margin":0.13504134255376068,"total_equity":20709931047.0,"total_assets":31469087855.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04395609596962838,"dividend_yield":null,"eps":95.51,"revenue":12000803543.0,"operating_income":103432957.0,"net_income":923988484.0,"market_cap":null,"profit_margin":0.07699388467524387,"operating_margin":0.008618835949558715,"roa":0.030935707273780522,"gross_margin":0.06779022896967025,"total_equity":21020713137.0,"total_assets":29868025186.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03608853619009684,"dividend_yield":null,"eps":74.55,"revenue":12478607323.0,"operating_income":859801092.0,"net_income":721159360.0,"market_cap":null,"profit_margin":0.057791654255422556,"operating_margin":0.06890200723082726,"roa":0.024811479454415725,"gross_margin":0.1067163563633839,"total_equity":19983059335.0,"total_assets":29065552553.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03629186985122382,"dividend_yield":null,"eps":71.88,"revenue":11642406634.0,"operating_income":832959533.0,"net_income":695321804.0,"market_cap":null,"profit_margin":0.05972320207141805,"operating_margin":0.07154530495159477,"roa":0.024443988049183567,"gross_margin":0.11019122182637896,"total_equity":19159161731.0,"total_assets":28445513989.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.052200533301629416,"dividend_yield":null,"eps":99.7,"revenue":12419232774.0,"operating_income":1088234140.0,"net_income":964447431.0,"market_cap":null,"profit_margin":0.07765756939664556,"operating_margin":0.08762490886540493,"roa":0.032055680329196,"gross_margin":0.12439206423718811,"total_equity":18475815667.0,"total_assets":30086631171.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.042448280975657955,"dividend_yield":null,"eps":82.18,"revenue":11497136475.0,"operating_income":444609225.0,"net_income":795035656.0,"market_cap":null,"profit_margin":0.06915075399241967,"operating_margin":0.03867130097714179,"roa":0.027441107257240464,"gross_margin":0.09035179692428588,"total_equity":18729513604.0,"total_assets":28972433530.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03482729877038321,"dividend_yield":null,"eps":64.33,"revenue":10881441528.0,"operating_income":771507700.0,"net_income":622318771.0,"market_cap":null,"profit_margin":0.05719083904450127,"operating_margin":0.07090124024604326,"roa":0.023022936517724534,"gross_margin":0.11020506124250709,"total_equity":17868706244.0,"total_assets":27030382094.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026731844035182847,"dividend_yield":null,"eps":48.18,"revenue":10221297678.0,"operating_income":579450402.0,"net_income":466093765.0,"market_cap":null,"profit_margin":0.045600253478891,"operating_margin":0.0566904927587806,"roa":0.01829016326882614,"gross_margin":0.10231108846881976,"total_equity":17435900209.0,"total_assets":25483302590.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03122304634545834,"dividend_yield":null,"eps":54.79,"revenue":10257401539.0,"operating_income":595593458.0,"net_income":530007333.0,"market_cap":null,"profit_margin":0.051670720989603645,"operating_margin":0.05806475019384537,"roa":0.02139263528597091,"gross_margin":0.10012564235640965,"total_equity":16974875774.0,"total_assets":24775224086.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008056002985064634,"dividend_yield":null,"eps":14.18,"revenue":11494360697.0,"operating_income":213305423.0,"net_income":137133012.0,"market_cap":null,"profit_margin":0.01193046012866043,"operating_margin":0.0185573977207512,"roa":0.0055565081428170125,"gross_margin":0.05724561785952453,"total_equity":17022462908.0,"total_assets":24679710436.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008601361493087097,"dividend_yield":null,"eps":15.11,"revenue":8646421314.0,"operating_income":180840136.0,"net_income":146142545.0,"market_cap":null,"profit_margin":0.016902084653609328,"operating_margin":0.020915027088396633,"roa":0.006174053947368751,"gross_margin":0.06747691163919149,"total_equity":16990629346.0,"total_assets":23670435381.0}],"current_price":2070.0,"change_pct":0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5640.0},{"date":"2016-10-25","close":5530.0},{"date":"2016-10-26","close":5150.0},{"date":"2016-10-27","close":5560.0},{"date":"2016-10-28","close":5330.0},{"date":"2016-10-31","close":5780.0},{"date":"2016-11-01","close":5730.0},{"date":"2016-11-02","close":4985.0},{"date":"2016-11-03","close":4845.0},{"date":"2016-11-04","close":4625.0},{"date":"2016-11-07","close":4790.0},{"date":"2016-11-08","close":4660.0},{"date":"2016-11-09","close":4190.0},{"date":"2016-11-10","close":4290.0},{"date":"2016-11-11","close":4405.0},{"date":"2016-11-14","close":4560.0},{"date":"2016-11-15","close":4455.0},{"date":"2016-11-16","close":4555.0},{"date":"2016-11-17","close":4710.0},{"date":"2016-11-18","close":4710.0},{"date":"2016-11-21","close":4520.0},{"date":"2016-11-22","close":4370.0},{"date":"2016-11-23","close":4295.0},{"date":"2016-11-24","close":4100.0},{"date":"2016-11-25","close":4140.0},{"date":"2016-11-28","close":4195.0},{"date":"2016-11-29","close":4260.0},{"date":"2016-11-30","close":4275.0},{"date":"2016-12-01","close":4510.0},{"date":"2016-12-02","close":5860.0},{"date":"2016-12-05","close":5980.0},{"date":"2016-12-06","close":6030.0},{"date":"2016-12-07","close":5910.0},{"date":"2016-12-08","close":5540.0},{"date":"2016-12-09","close":5450.0},{"date":"2016-12-12","close":5670.0},{"date":"2016-12-13","close":5850.0},{"date":"2016-12-14","close":5370.0},{"date":"2016-12-15","close":5430.0},{"date":"2016-12-16","close":5560.0},{"date":"2016-12-19","close":5270.0},{"date":"2016-12-20","close":5330.0},{"date":"2016-12-21","close":5450.0},{"date":"2016-12-22","close":5460.0},{"date":"2016-12-23","close":5600.0},{"date":"2016-12-26","close":5130.0},{"date":"2016-12-27","close":5190.0},{"date":"2016-12-28","close":5330.0},{"date":"2016-12-29","close":5490.0},{"date":"2017-01-02","close":5340.0},{"date":"2017-01-03","close":5890.0},{"date":"2017-01-04","close":5950.0},{"date":"2017-01-05","close":5940.0},{"date":"2017-01-06","close":5660.0},{"date":"2017-01-09","close":6550.0},{"date":"2017-01-10","close":6640.0},{"date":"2017-01-11","close":6530.0},{"date":"2017-01-12","close":6160.0},{"date":"2017-01-13","close":6080.0},{"date":"2017-01-16","close":6100.0},{"date":"2017-01-17","close":6220.0},{"date":"2017-01-18","close":6100.0},{"date":"2017-01-19","close":6320.0},{"date":"2017-01-20","close":6410.0},{"date":"2017-01-23","close":6290.0},{"date":"2017-01-24","close":6080.0},{"date":"2017-01-25","close":6080.0},{"date":"2017-01-26","close":6290.0},{"date":"2017-01-31","close":6490.0},{"date":"2017-02-01","close":6630.0},{"date":"2017-02-02","close":5930.0},{"date":"2017-02-03","close":5830.0},{"date":"2017-02-06","close":5800.0},{"date":"2017-02-07","close":5520.0},{"date":"2017-02-08","close":5410.0},{"date":"2017-02-09","close":5430.0},{"date":"2017-02-10","close":5390.0},{"date":"2017-02-13","close":5300.0},{"date":"2017-02-14","close":5180.0},{"date":"2017-02-15","close":5080.0},{"date":"2017-02-16","close":5240.0},{"date":"2017-02-17","close":5530.0},{"date":"2017-02-20","close":5450.0},{"date":"2017-02-21","close":5360.0},{"date":"2017-02-22","close":5410.0},{"date":"2017-02-23","close":5260.0},{"date":"2017-02-24","close":5080.0},{"date":"2017-02-27","close":4915.0},{"date":"2017-02-28","close":4790.0},{"date":"2017-03-02","close":4785.0},{"date":"2017-03-03","close":4600.0},{"date":"2017-03-06","close":4765.0},{"date":"2017-03-07","close":4860.0},{"date":"2017-03-08","close":4850.0},{"date":"2017-03-09","close":4815.0},{"date":"2017-03-10","close":5170.0},{"date":"2017-03-13","close":5440.0},{"date":"2017-03-14","close":5490.0},{"date":"2017-03-15","close":5520.0},{"date":"2017-03-16","close":5680.0},{"date":"2017-03-17","close":5500.0},{"date":"2017-03-20","close":5330.0},{"date":"2017-03-21","close":5380.0},{"date":"2017-03-22","close":5540.0},{"date":"2017-03-23","close":5380.0},{"date":"2017-03-24","close":5480.0},{"date":"2017-03-27","close":5500.0},{"date":"2017-03-28","close":5720.0},{"date":"2017-03-29","close":5680.0},{"date":"2017-03-30","close":5780.0},{"date":"2017-03-31","close":5740.0},{"date":"2017-04-03","close":5750.0},{"date":"2017-04-04","close":5580.0},{"date":"2017-04-05","close":5570.0},{"date":"2017-04-06","close":5640.0},{"date":"2017-04-07","close":5550.0},{"date":"2017-04-10","close":5210.0},{"date":"2017-04-11","close":5180.0},{"date":"2017-04-12","close":5130.0},{"date":"2017-04-13","close":5160.0},{"date":"2017-04-14","close":4940.0},{"date":"2017-04-17","close":5200.0},{"date":"2017-04-18","close":5190.0},{"date":"2017-04-19","close":5140.0},{"date":"2017-04-20","close":5050.0},{"date":"2017-04-21","close":4960.0},{"date":"2017-04-24","close":4835.0},{"date":"2017-04-25","close":4845.0},{"date":"2017-04-26","close":4900.0},{"date":"2017-04-27","close":5090.0},{"date":"2017-04-28","close":4990.0},{"date":"2017-05-02","close":4860.0},{"date":"2017-05-04","close":4860.0},{"date":"2017-05-08","close":4830.0},{"date":"2017-05-10","close":4900.0},{"date":"2017-05-11","close":4890.0},{"date":"2017-05-12","close":4855.0},{"date":"2017-05-15","close":4855.0},{"date":"2017-05-16","close":4745.0},{"date":"2017-05-17","close":4700.0},{"date":"2017-05-18","close":4615.0},{"date":"2017-05-19","close":4610.0},{"date":"2017-05-22","close":4675.0},{"date":"2017-05-23","close":4675.0},{"date":"2017-05-24","close":4605.0},{"date":"2017-05-25","close":4600.0},{"date":"2017-05-26","close":4570.0},{"date":"2017-05-29","close":4550.0},{"date":"2017-05-30","close":4640.0},{"date":"2017-05-31","close":4630.0},{"date":"2017-06-01","close":4610.0},{"date":"2017-06-02","close":4615.0},{"date":"2017-06-05","close":4735.0},{"date":"2017-06-07","close":4695.0},{"date":"2017-06-08","close":4690.0},{"date":"2017-06-09","close":4685.0},{"date":"2017-06-12","close":4650.0},{"date":"2017-06-13","close":4820.0},{"date":"2017-06-14","close":4755.0},{"date":"2017-06-15","close":4755.0},{"date":"2017-06-16","close":4760.0},{"date":"2017-06-19","close":4765.0},{"date":"2017-06-20","close":4680.0},{"date":"2017-06-21","close":4490.0},{"date":"2017-06-22","close":4430.0},{"date":"2017-06-23","close":4590.0},{"date":"2017-06-26","close":4540.0},{"date":"2017-06-27","close":4485.0},{"date":"2017-06-28","close":4410.0},{"date":"2017-06-29","close":4305.0},{"date":"2017-06-30","close":4300.0},{"date":"2017-07-03","close":4295.0},{"date":"2017-07-04","close":4260.0},{"date":"2017-07-05","close":4245.0},{"date":"2017-07-06","close":4320.0},{"date":"2017-07-07","close":4320.0},{"date":"2017-07-10","close":4270.0},{"date":"2017-07-11","close":4230.0},{"date":"2017-07-12","close":4120.0},{"date":"2017-07-13","close":4120.0},{"date":"2017-07-14","close":4030.0},{"date":"2017-07-17","close":4150.0},{"date":"2017-07-18","close":4170.0},{"date":"2017-07-19","close":4175.0},{"date":"2017-07-20","close":4185.0},{"date":"2017-07-21","close":4190.0},{"date":"2017-07-24","close":4230.0},{"date":"2017-07-25","close":4510.0},{"date":"2017-07-26","close":4405.0},{"date":"2017-07-27","close":4290.0},{"date":"2017-07-28","close":4365.0},{"date":"2017-07-31","close":4375.0},{"date":"2017-08-01","close":4300.0},{"date":"2017-08-02","close":4305.0},{"date":"2017-08-03","close":4125.0},{"date":"2017-08-04","close":4085.0},{"date":"2017-08-07","close":4130.0},{"date":"2017-08-08","close":4175.0},{"date":"2017-08-09","close":4090.0},{"date":"2017-08-10","close":4080.0},{"date":"2017-08-11","close":3950.0},{"date":"2017-08-14","close":3935.0},{"date":"2017-08-16","close":3940.0},{"date":"2017-08-17","close":4015.0},{"date":"2017-08-18","close":4080.0},{"date":"2017-08-21","close":4055.0},{"date":"2017-08-22","close":4125.0},{"date":"2017-08-23","close":4120.0},{"date":"2017-08-24","close":4080.0},{"date":"2017-08-25","close":4080.0},{"date":"2017-08-28","close":4130.0},{"date":"2017-08-29","close":4080.0},{"date":"2017-08-30","close":4100.0},{"date":"2017-08-31","close":4170.0},{"date":"2017-09-01","close":4135.0},{"date":"2017-09-04","close":4025.0},{"date":"2017-09-05","close":3985.0},{"date":"2017-09-06","close":4100.0},{"date":"2017-09-07","close":4040.0},{"date":"2017-09-08","close":3995.0},{"date":"2017-09-11","close":4030.0},{"date":"2017-09-12","close":4015.0},{"date":"2017-09-13","close":3995.0},{"date":"2017-09-14","close":4010.0},{"date":"2017-09-15","close":3940.0},{"date":"2017-09-18","close":3855.0},{"date":"2017-09-19","close":3935.0},{"date":"2017-09-20","close":3900.0},{"date":"2017-09-21","close":3785.0},{"date":"2017-09-22","close":3605.0},{"date":"2017-09-25","close":3480.0},{"date":"2017-09-26","close":3510.0},{"date":"2017-09-27","close":3525.0},{"date":"2017-09-28","close":3560.0},{"date":"2017-09-29","close":3575.0},{"date":"2017-10-10","close":3540.0},{"date":"2017-10-11","close":3545.0},{"date":"2017-10-12","close":3620.0},{"date":"2017-10-13","close":3520.0},{"date":"2017-10-16","close":3455.0},{"date":"2017-10-17","close":3455.0},{"date":"2017-10-18","close":3440.0},{"date":"2017-10-19","close":3440.0},{"date":"2017-10-20","close":3455.0},{"date":"2017-10-23","close":3520.0},{"date":"2017-10-24","close":3525.0},{"date":"2017-10-25","close":3540.0},{"date":"2017-10-26","close":3525.0},{"date":"2017-10-27","close":3550.0},{"date":"2017-10-30","close":3590.0},{"date":"2017-10-31","close":3590.0},{"date":"2017-11-01","close":3680.0},{"date":"2017-11-02","close":3660.0},{"date":"2017-11-03","close":3630.0},{"date":"2017-11-06","close":3590.0},{"date":"2017-11-07","close":3620.0},{"date":"2017-11-08","close":3750.0},{"date":"2017-11-09","close":3665.0},{"date":"2017-11-10","close":3645.0},{"date":"2017-11-13","close":3655.0},{"date":"2017-11-14","close":3680.0},{"date":"2017-11-15","close":3585.0},{"date":"2017-11-16","close":3510.0},{"date":"2017-11-17","close":3555.0},{"date":"2017-11-20","close":3650.0},{"date":"2017-11-21","close":3655.0},{"date":"2017-11-22","close":3600.0},{"date":"2017-11-23","close":3735.0},{"date":"2017-11-24","close":3745.0},{"date":"2017-11-27","close":3720.0},{"date":"2017-11-28","close":3660.0},{"date":"2017-11-29","close":3670.0},{"date":"2017-11-30","close":3670.0},{"date":"2017-12-01","close":3640.0},{"date":"2017-12-04","close":3650.0},{"date":"2017-12-05","close":3780.0},{"date":"2017-12-06","close":3820.0},{"date":"2017-12-07","close":3790.0},{"date":"2017-12-08","close":3765.0},{"date":"2017-12-11","close":3700.0},{"date":"2017-12-12","close":3620.0},{"date":"2017-12-13","close":3655.0},{"date":"2017-12-14","close":3620.0},{"date":"2017-12-15","close":3570.0},{"date":"2017-12-18","close":3680.0},{"date":"2017-12-19","close":3760.0},{"date":"2017-12-20","close":3675.0},{"date":"2017-12-21","close":3400.0},{"date":"2017-12-22","close":3480.0},{"date":"2017-12-26","close":3590.0},{"date":"2017-12-27","close":3555.0},{"date":"2017-12-28","close":3640.0},{"date":"2018-01-02","close":2878.0452},{"date":"2018-01-03","close":2893.9238},{"date":"2018-01-04","close":2901.8633},{"date":"2018-01-05","close":2933.6211},{"date":"2018-01-08","close":2862.166},{"date":"2018-01-09","close":2882.0149},{"date":"2018-01-10","close":2913.7727},{"date":"2018-01-11","close":2858.1965},{"date":"2018-01-12","close":2945.5303},{"date":"2018-01-15","close":2937.5908},{"date":"2018-01-16","close":2921.7119},{"date":"2018-01-17","close":3060.6521},{"date":"2018-01-18","close":3108.2886},{"date":"2018-01-19","close":3088.4399},{"date":"2018-01-22","close":3096.3792},{"date":"2018-01-23","close":3112.2585},{"date":"2018-01-24","close":3136.0767},{"date":"2018-01-25","close":3155.9248},{"date":"2018-01-26","close":3215.4709},{"date":"2018-01-29","close":3167.8342},{"date":"2018-01-30","close":3151.9558},{"date":"2018-01-31","close":3056.6821},{"date":"2018-02-01","close":3084.4707},{"date":"2018-02-02","close":3016.9851},{"date":"2018-02-05","close":2997.1367},{"date":"2018-02-06","close":2889.9546},{"date":"2018-02-07","close":2830.4084},{"date":"2018-02-08","close":2893.9238},{"date":"2018-02-09","close":2830.4084},{"date":"2018-02-12","close":2830.4084},{"date":"2018-02-13","close":2826.4385},{"date":"2018-02-14","close":2862.166},{"date":"2018-02-19","close":2897.8938},{"date":"2018-02-20","close":2921.7119},{"date":"2018-02-21","close":3044.7732},{"date":"2018-02-22","close":3016.9851},{"date":"2018-02-23","close":2961.4089},{"date":"2018-02-26","close":2985.2275},{"date":"2018-02-27","close":2993.1667},{"date":"2018-02-28","close":2969.3486},{"date":"2018-03-02","close":2933.6211},{"date":"2018-03-05","close":2878.0452},{"date":"2018-03-06","close":2854.2266},{"date":"2018-03-07","close":2858.1965},{"date":"2018-03-08","close":2933.6211},{"date":"2018-03-09","close":2929.6514},{"date":"2018-03-12","close":3001.1062},{"date":"2018-03-13","close":3013.0151},{"date":"2018-03-14","close":2949.5002},{"date":"2018-03-15","close":2941.5603},{"date":"2018-03-16","close":2913.7727},{"date":"2018-03-19","close":2858.1965},{"date":"2018-03-20","close":2866.1355},{"date":"2018-03-21","close":2929.6514},{"date":"2018-03-22","close":2901.8633},{"date":"2018-03-23","close":2786.7415},{"date":"2018-03-26","close":2778.8022},{"date":"2018-03-27","close":2758.9534},{"date":"2018-03-28","close":2667.6499},{"date":"2018-03-29","close":2659.7104},{"date":"2018-03-30","close":2663.6807},{"date":"2018-04-02","close":2683.5288},{"date":"2018-04-03","close":2683.5288},{"date":"2018-04-04","close":2635.8923},{"date":"2018-04-05","close":2612.0742},{"date":"2018-04-06","close":2600.1646},{"date":"2018-04-09","close":2556.498},{"date":"2018-04-10","close":2564.4373},{"date":"2018-04-11","close":2556.498},{"date":"2018-04-12","close":2600.1646},{"date":"2018-04-13","close":2643.8318},{"date":"2018-04-16","close":2659.7104},{"date":"2018-04-17","close":2659.7104},{"date":"2018-04-18","close":2675.5891},{"date":"2018-04-19","close":2667.6499},{"date":"2018-04-20","close":2711.3169},{"date":"2018-04-23","close":2600.1646},{"date":"2018-04-24","close":2639.8621},{"date":"2018-04-25","close":2643.8318},{"date":"2018-04-26","close":2651.7712},{"date":"2018-04-27","close":2671.6196},{"date":"2018-04-30","close":2604.1345},{"date":"2018-05-02","close":2655.7407},{"date":"2018-05-03","close":2663.6807},{"date":"2018-05-04","close":2627.9529},{"date":"2018-05-08","close":2643.8318},{"date":"2018-05-09","close":2651.7712},{"date":"2018-05-10","close":2616.0437},{"date":"2018-05-11","close":2687.4985},{"date":"2018-05-14","close":2786.7415},{"date":"2018-05-15","close":2850.2571},{"date":"2018-05-16","close":2778.8022},{"date":"2018-05-17","close":2762.9233},{"date":"2018-05-18","close":2743.0747},{"date":"2018-05-21","close":2798.6509},{"date":"2018-05-23","close":2766.8931},{"date":"2018-05-24","close":2778.8022},{"date":"2018-05-25","close":2687.4985},{"date":"2018-05-28","close":2727.1958},{"date":"2018-05-29","close":2743.0747},{"date":"2018-05-30","close":2711.3169},{"date":"2018-05-31","close":2707.3469},{"date":"2018-06-01","close":2743.0747},{"date":"2018-06-04","close":2743.0747},{"date":"2018-06-05","close":2850.2571},{"date":"2018-06-07","close":2826.4385},{"date":"2018-06-08","close":2814.5295},{"date":"2018-06-11","close":2794.6809},{"date":"2018-06-12","close":2798.6509},{"date":"2018-06-14","close":2687.4985},{"date":"2018-06-15","close":2659.7104},{"date":"2018-06-18","close":2580.3164},{"date":"2018-06-19","close":2524.74},{"date":"2018-06-20","close":2500.9219},{"date":"2018-06-21","close":2489.0129},{"date":"2018-06-22","close":2453.2854},{"date":"2018-06-25","close":2544.5889},{"date":"2018-06-26","close":2830.4084},{"date":"2018-06-27","close":2889.9546},{"date":"2018-06-28","close":2754.9839},{"date":"2018-06-29","close":2778.8022},{"date":"2018-07-02","close":3013.0151},{"date":"2018-07-03","close":2957.4395},{"date":"2018-07-04","close":3211.5015},{"date":"2018-07-05","close":3096.3792},{"date":"2018-07-06","close":3080.5002},{"date":"2018-07-09","close":2937.5908},{"date":"2018-07-10","close":2937.5908},{"date":"2018-07-11","close":3056.6821},{"date":"2018-07-12","close":3040.8032},{"date":"2018-07-13","close":3032.864},{"date":"2018-07-16","close":3806.959},{"date":"2018-07-17","close":3652.1396},{"date":"2018-07-18","close":3584.6545},{"date":"2018-07-19","close":3386.1687},{"date":"2018-07-20","close":3263.1079},{"date":"2018-07-23","close":3231.3496},{"date":"2018-07-24","close":3294.8655},{"date":"2018-07-25","close":3302.8044},{"date":"2018-07-26","close":3334.5623},{"date":"2018-07-27","close":3171.804},{"date":"2018-07-30","close":2993.1667},{"date":"2018-07-31","close":3013.0151},{"date":"2018-08-01","close":3020.9543},{"date":"2018-08-02","close":3036.8337},{"date":"2018-08-03","close":3048.7427},{"date":"2018-08-06","close":3100.3494},{"date":"2018-08-07","close":2981.2573},{"date":"2018-08-08","close":2985.2275},{"date":"2018-08-09","close":2985.2275},{"date":"2018-08-10","close":3013.0151},{"date":"2018-08-13","close":2818.4993},{"date":"2018-08-14","close":2866.1355},{"date":"2018-08-16","close":2909.803},{"date":"2018-08-17","close":2878.0452},{"date":"2018-08-20","close":2921.7119},{"date":"2018-08-21","close":2893.9238},{"date":"2018-08-22","close":2941.5603},{"date":"2018-08-23","close":2889.9546},{"date":"2018-08-24","close":2905.833},{"date":"2018-08-27","close":2862.166},{"date":"2018-08-28","close":2866.1355},{"date":"2018-08-29","close":2885.9841},{"date":"2018-08-30","close":2925.6812},{"date":"2018-08-31","close":2909.803},{"date":"2018-09-03","close":3271.0471},{"date":"2018-09-04","close":3199.592},{"date":"2018-09-05","close":3203.562},{"date":"2018-09-06","close":3108.2886},{"date":"2018-09-07","close":3171.804},{"date":"2018-09-10","close":3211.5015},{"date":"2018-09-11","close":3183.7134},{"date":"2018-09-12","close":3159.8953},{"date":"2018-09-13","close":3199.592},{"date":"2018-09-14","close":3104.3188},{"date":"2018-09-17","close":3128.1372},{"date":"2018-09-18","close":3211.5015},{"date":"2018-09-19","close":3203.562},{"date":"2018-09-20","close":3016.9851},{"date":"2018-09-21","close":2985.2275},{"date":"2018-09-27","close":2985.2275},{"date":"2018-09-28","close":3013.0151},{"date":"2018-10-01","close":3056.6821},{"date":"2018-10-02","close":2961.4089},{"date":"2018-10-04","close":2878.0452},{"date":"2018-10-05","close":2687.4985},{"date":"2018-10-08","close":2719.2561},{"date":"2018-10-10","close":2560.4673},{"date":"2018-10-11","close":2409.6184},{"date":"2018-10-12","close":2504.8914},{"date":"2018-10-15","close":2489.0129},{"date":"2018-10-16","close":2516.8008},{"date":"2018-10-17","close":2647.8015},{"date":"2018-10-18","close":2572.377},{"date":"2018-10-19","close":2536.6494},{"date":"2018-10-22","close":2520.7703},{"date":"2018-10-23","close":2437.4062},{"date":"2018-10-24","close":2401.6792},{"date":"2018-10-25","close":2286.5571},{"date":"2018-10-26","close":2123.7991},{"date":"2018-10-29","close":1889.5854},{"date":"2018-10-30","close":1869.7369},{"date":"2018-10-31","close":2032.4952},{"date":"2018-11-01","close":2008.677},{"date":"2018-11-02","close":2179.375},{"date":"2018-11-05","close":2215.1023},{"date":"2018-11-06","close":2223.0417},{"date":"2018-11-07","close":2167.4656},{"date":"2018-11-08","close":2199.2236},{"date":"2018-11-09","close":2195.2534},{"date":"2018-11-12","close":2294.4966},{"date":"2018-11-13","close":2298.4663},{"date":"2018-11-14","close":2377.8606},{"date":"2018-11-15","close":2338.1633},{"date":"2018-11-16","close":2334.1941},{"date":"2018-11-19","close":2361.9822},{"date":"2018-11-20","close":2350.0725},{"date":"2018-11-21","close":2342.1333},{"date":"2018-11-22","close":2302.436},{"date":"2018-11-23","close":2167.4656},{"date":"2018-11-26","close":2155.5564},{"date":"2018-11-27","close":2298.4663},{"date":"2018-11-28","close":2286.5571},{"date":"2018-11-29","close":2314.3455},{"date":"2018-11-30","close":2377.8606},{"date":"2018-12-03","close":2413.5881},{"date":"2018-12-04","close":2421.5278},{"date":"2018-12-05","close":2405.6482},{"date":"2018-12-06","close":2334.1941},{"date":"2018-12-07","close":2358.012},{"date":"2018-12-10","close":2298.4663},{"date":"2018-12-11","close":2234.9507},{"date":"2018-12-12","close":2278.6177},{"date":"2018-12-13","close":2286.5571},{"date":"2018-12-14","close":2294.4966},{"date":"2018-12-17","close":2278.6177},{"date":"2018-12-18","close":2302.436},{"date":"2018-12-19","close":2322.2847},{"date":"2018-12-20","close":2302.436},{"date":"2018-12-21","close":2250.8296},{"date":"2018-12-24","close":2242.8904},{"date":"2018-12-26","close":2215.1023},{"date":"2018-12-27","close":2305.6826},{"date":"2018-12-28","close":2318.0344},{"date":"2019-01-02","close":2330.3862},{"date":"2019-01-03","close":2322.1519},{"date":"2019-01-04","close":2322.1519},{"date":"2019-01-07","close":2338.6208},{"date":"2019-01-08","close":2453.9048},{"date":"2019-01-09","close":2433.3186},{"date":"2019-01-10","close":2482.7261},{"date":"2019-01-11","close":2437.4358},{"date":"2019-01-14","close":2474.4915},{"date":"2019-01-15","close":2462.1394},{"date":"2019-01-16","close":2466.2571},{"date":"2019-01-17","close":2474.4915},{"date":"2019-01-18","close":2536.2507},{"date":"2019-01-21","close":2569.189},{"date":"2019-01-22","close":2593.8928},{"date":"2019-01-23","close":2602.1277},{"date":"2019-01-24","close":2556.8374},{"date":"2019-01-25","close":2544.4856},{"date":"2019-01-28","close":2528.0161},{"date":"2019-01-29","close":2560.9546},{"date":"2019-01-30","close":2552.72},{"date":"2019-01-31","close":2552.72},{"date":"2019-02-01","close":2536.2507},{"date":"2019-02-07","close":2614.4792},{"date":"2019-02-08","close":2626.8315},{"date":"2019-02-11","close":2639.1831},{"date":"2019-02-12","close":2647.4177},{"date":"2019-02-13","close":2643.3005},{"date":"2019-02-14","close":2635.0659},{"date":"2019-02-15","close":2565.0718},{"date":"2019-02-18","close":2598.0103},{"date":"2019-02-19","close":2606.2449},{"date":"2019-02-20","close":2622.7144},{"date":"2019-02-21","close":2647.4177},{"date":"2019-02-22","close":2622.7144},{"date":"2019-02-25","close":2593.8928},{"date":"2019-02-26","close":2544.4856},{"date":"2019-02-27","close":2581.541},{"date":"2019-02-28","close":2416.8494},{"date":"2019-03-04","close":2536.2507},{"date":"2019-03-05","close":2495.0779},{"date":"2019-03-06","close":2466.2571},{"date":"2019-03-07","close":2383.9114},{"date":"2019-03-08","close":2388.0286},{"date":"2019-03-11","close":2330.3862},{"date":"2019-03-12","close":2425.0842},{"date":"2019-03-13","close":2433.3186},{"date":"2019-03-14","close":2437.4358},{"date":"2019-03-15","close":2425.0842},{"date":"2019-03-18","close":2412.7324},{"date":"2019-03-19","close":2383.9114},{"date":"2019-03-20","close":2359.207},{"date":"2019-03-21","close":2334.5034},{"date":"2019-03-22","close":2301.5654},{"date":"2019-03-25","close":2301.5654},{"date":"2019-03-26","close":2449.7881},{"date":"2019-03-27","close":2346.8557},{"date":"2019-03-28","close":2330.3862},{"date":"2019-03-29","close":2280.979},{"date":"2019-04-01","close":2326.269},{"date":"2019-04-02","close":2285.0959},{"date":"2019-04-03","close":2359.207},{"date":"2019-04-04","close":2383.9114},{"date":"2019-04-05","close":2420.967},{"date":"2019-04-08","close":2626.8315},{"date":"2019-04-09","close":2593.8928},{"date":"2019-04-10","close":2606.2449},{"date":"2019-04-11","close":2581.541},{"date":"2019-04-12","close":2585.6582},{"date":"2019-04-15","close":2635.0659},{"date":"2019-04-16","close":3042.6775},{"date":"2019-04-17","close":2993.2698},{"date":"2019-04-18","close":2700.9429},{"date":"2019-04-19","close":2606.2449},{"date":"2019-04-22","close":2598.0103},{"date":"2019-04-23","close":2672.1216},{"date":"2019-04-24","close":2717.4116},{"date":"2019-04-25","close":2647.4177},{"date":"2019-04-26","close":2915.0417},{"date":"2019-04-29","close":2964.449},{"date":"2019-04-30","close":2980.9185},{"date":"2019-05-02","close":2972.6833},{"date":"2019-05-03","close":2947.9797},{"date":"2019-05-07","close":2873.8687},{"date":"2019-05-08","close":3087.9678},{"date":"2019-05-09","close":2927.3933},{"date":"2019-05-10","close":3075.6157},{"date":"2019-05-13","close":2820.3438},{"date":"2019-05-14","close":2791.5227},{"date":"2019-05-15","close":2828.5786},{"date":"2019-05-16","close":2758.5845},{"date":"2019-05-17","close":2713.2942},{"date":"2019-05-20","close":2713.2942},{"date":"2019-05-21","close":2598.0103},{"date":"2019-05-22","close":2622.7144},{"date":"2019-05-23","close":2519.7817},{"date":"2019-05-24","close":2449.7881},{"date":"2019-05-27","close":2355.0901},{"date":"2019-05-28","close":2470.3743},{"date":"2019-05-29","close":2511.5471},{"date":"2019-05-30","close":2404.4978},{"date":"2019-05-31","close":2486.8433},{"date":"2019-06-03","close":2445.6707},{"date":"2019-06-04","close":2449.7881},{"date":"2019-06-05","close":2482.7261},{"date":"2019-06-07","close":2503.3127},{"date":"2019-06-10","close":2589.7759},{"date":"2019-06-11","close":2585.6582},{"date":"2019-06-12","close":2626.8315},{"date":"2019-06-13","close":2659.7698},{"date":"2019-06-14","close":2606.2449},{"date":"2019-06-17","close":2573.3064},{"date":"2019-06-18","close":2499.1956},{"date":"2019-06-19","close":2569.189},{"date":"2019-06-20","close":2651.5352},{"date":"2019-06-21","close":2635.0659},{"date":"2019-06-24","close":2618.5967},{"date":"2019-06-25","close":2622.7144},{"date":"2019-06-26","close":2565.0718},{"date":"2019-06-27","close":2536.2507},{"date":"2019-06-28","close":2548.6028},{"date":"2019-07-01","close":2536.2507},{"date":"2019-07-02","close":2593.8928},{"date":"2019-07-03","close":2532.1335},{"date":"2019-07-04","close":2598.0103},{"date":"2019-07-05","close":2585.6582},{"date":"2019-07-08","close":2482.7261},{"date":"2019-07-09","close":2363.3245},{"date":"2019-07-10","close":2437.4358},{"date":"2019-07-11","close":2470.3743},{"date":"2019-07-12","close":2482.7261},{"date":"2019-07-15","close":2453.9048},{"date":"2019-07-16","close":2495.0779},{"date":"2019-07-17","close":2408.6147},{"date":"2019-07-18","close":2379.7942},{"date":"2019-07-19","close":2379.7942},{"date":"2019-07-22","close":2379.7942},{"date":"2019-07-23","close":2420.967},{"date":"2019-07-24","close":2355.0901},{"date":"2019-07-25","close":2272.7444},{"date":"2019-07-26","close":2186.2812},{"date":"2019-07-29","close":2108.0525},{"date":"2019-07-30","close":2256.2749},{"date":"2019-07-31","close":2280.979},{"date":"2019-08-01","close":2301.5654},{"date":"2019-08-02","close":2285.0959},{"date":"2019-08-05","close":2165.6951},{"date":"2019-08-06","close":2058.6453},{"date":"2019-08-07","close":2062.7622},{"date":"2019-08-08","close":2116.2871},{"date":"2019-08-09","close":2132.7563},{"date":"2019-08-12","close":2075.1143},{"date":"2019-08-13","close":2087.4663},{"date":"2019-08-14","close":2140.991},{"date":"2019-08-16","close":2083.3489},{"date":"2019-08-19","close":2120.4045},{"date":"2019-08-20","close":2161.5776},{"date":"2019-08-21","close":2227.4543},{"date":"2019-08-22","close":2235.6887},{"date":"2019-08-23","close":2173.9292},{"date":"2019-08-26","close":2079.2314},{"date":"2019-08-27","close":2083.3489},{"date":"2019-08-28","close":2116.2871},{"date":"2019-08-29","close":2095.7007},{"date":"2019-08-30","close":2124.522},{"date":"2019-09-02","close":2136.8733},{"date":"2019-09-03","close":2108.0525},{"date":"2019-09-04","close":2602.1277},{"date":"2019-09-05","close":2635.0659},{"date":"2019-09-06","close":2684.4734},{"date":"2019-09-09","close":2598.0103},{"date":"2019-09-10","close":2626.8315},{"date":"2019-09-11","close":2610.3623},{"date":"2019-09-16","close":2536.2507},{"date":"2019-09-17","close":2536.2507},{"date":"2019-09-18","close":2577.4238},{"date":"2019-09-19","close":2750.3501},{"date":"2019-09-20","close":2643.3005},{"date":"2019-09-23","close":2647.4177},{"date":"2019-09-24","close":2602.1277},{"date":"2019-09-25","close":2528.0161},{"date":"2019-09-26","close":2511.5471},{"date":"2019-09-27","close":2589.7759},{"date":"2019-09-30","close":2544.4856},{"date":"2019-10-01","close":2396.2629},{"date":"2019-10-02","close":2404.4978},{"date":"2019-10-04","close":2495.0779},{"date":"2019-10-07","close":2511.5471},{"date":"2019-10-08","close":2560.9546},{"date":"2019-10-10","close":2602.1277},{"date":"2019-10-11","close":2668.0042},{"date":"2019-10-14","close":2700.9429},{"date":"2019-10-15","close":2614.4792},{"date":"2019-10-16","close":2692.708},{"date":"2019-10-17","close":2873.8687},{"date":"2019-10-18","close":2766.8191},{"date":"2019-10-21","close":2742.1152},{"date":"2019-10-22","close":2762.7019},{"date":"2019-10-23","close":2812.1094},{"date":"2019-10-24","close":2853.2822},{"date":"2019-10-25","close":2919.1587},{"date":"2019-10-28","close":3232.073},{"date":"2019-10-29","close":3293.8323},{"date":"2019-10-30","close":3409.1165},{"date":"2019-10-31","close":3376.1782},{"date":"2019-11-01","close":3409.1165},{"date":"2019-11-04","close":3306.1843},{"date":"2019-11-05","close":3244.4246},{"date":"2019-11-06","close":3474.9929},{"date":"2019-11-07","close":3442.0547},{"date":"2019-11-08","close":3297.9495},{"date":"2019-11-11","close":3450.2891},{"date":"2019-11-12","close":3380.2957},{"date":"2019-11-13","close":3314.4189},{"date":"2019-11-14","close":3458.5239},{"date":"2019-11-15","close":3376.1782},{"date":"2019-11-18","close":3281.4807},{"date":"2019-11-19","close":3302.0671},{"date":"2019-11-20","close":3240.3076},{"date":"2019-11-21","close":3376.1782},{"date":"2019-11-22","close":3339.1226},{"date":"2019-11-25","close":3347.3572},{"date":"2019-11-26","close":3380.2957},{"date":"2019-11-27","close":3277.3633},{"date":"2019-11-28","close":3277.3633},{"date":"2019-11-29","close":3157.9619},{"date":"2019-12-02","close":3483.2278},{"date":"2019-12-03","close":3524.4006},{"date":"2019-12-04","close":3458.5239},{"date":"2019-12-05","close":3516.1663},{"date":"2019-12-06","close":3347.3572},{"date":"2019-12-09","close":3335.0054},{"date":"2019-12-10","close":3277.3633},{"date":"2019-12-11","close":3236.1904},{"date":"2019-12-12","close":3190.9001},{"date":"2019-12-13","close":3199.1345},{"date":"2019-12-16","close":3104.437},{"date":"2019-12-17","close":3009.739},{"date":"2019-12-18","close":3005.6221},{"date":"2019-12-19","close":2976.801},{"date":"2019-12-20","close":2882.1035},{"date":"2019-12-23","close":2791.5227},{"date":"2019-12-24","close":2791.5227},{"date":"2019-12-26","close":2832.6958},{"date":"2019-12-27","close":2878.79},{"date":"2019-12-30","close":2891.3611},{"date":"2020-01-02","close":2908.1228},{"date":"2020-01-03","close":2908.1228},{"date":"2020-01-06","close":2836.886},{"date":"2020-01-07","close":2912.3132},{"date":"2020-01-08","close":2769.8403},{"date":"2020-01-09","close":2841.0764},{"date":"2020-01-10","close":2778.2209},{"date":"2020-01-13","close":2778.2209},{"date":"2020-01-14","close":2727.9365},{"date":"2020-01-15","close":2774.0308},{"date":"2020-01-16","close":2815.9343},{"date":"2020-01-17","close":2987.7397},{"date":"2020-01-20","close":3054.7861},{"date":"2020-01-21","close":2895.5518},{"date":"2020-01-22","close":2857.8376},{"date":"2020-01-23","close":3038.0242},{"date":"2020-01-28","close":2794.9824},{"date":"2020-01-29","close":2811.7439},{"date":"2020-01-30","close":2723.7461},{"date":"2020-01-31","close":2648.3193},{"date":"2020-02-03","close":2568.7021},{"date":"2020-02-04","close":2677.6519},{"date":"2020-02-05","close":2686.0327},{"date":"2020-02-06","close":2744.6978},{"date":"2020-02-07","close":2732.127},{"date":"2020-02-10","close":2736.3171},{"date":"2020-02-11","close":2753.0786},{"date":"2020-02-12","close":2732.127},{"date":"2020-02-13","close":2753.0786},{"date":"2020-02-14","close":2832.6958},{"date":"2020-02-17","close":2824.3147},{"date":"2020-02-18","close":2761.4592},{"date":"2020-02-19","close":2769.8403},{"date":"2020-02-20","close":2748.8884},{"date":"2020-02-21","close":2698.6038},{"date":"2020-02-24","close":2514.2271},{"date":"2020-02-25","close":2572.8921},{"date":"2020-02-26","close":2602.2251},{"date":"2020-02-27","close":2510.0369},{"date":"2020-02-28","close":2396.8965},{"date":"2020-03-02","close":2480.7039},{"date":"2020-03-03","close":2489.085},{"date":"2020-03-04","close":2522.6077},{"date":"2020-03-05","close":2510.0369},{"date":"2020-03-06","close":2510.0369},{"date":"2020-03-09","close":2510.0369},{"date":"2020-03-10","close":2451.3713},{"date":"2020-03-11","close":2359.1829},{"date":"2020-03-12","close":2359.1829},{"date":"2020-03-13","close":1927.5741},{"date":"2020-03-16","close":1927.5741},{"date":"2020-03-17","close":1822.8147},{"date":"2020-03-18","close":1759.9589},{"date":"2020-03-19","close":1747.3878},{"date":"2020-03-20","close":1676.1514},{"date":"2020-03-23","close":1462.442},{"date":"2020-03-24","close":1525.2977},{"date":"2020-03-25","close":1684.5321},{"date":"2020-03-26","close":1789.2917},{"date":"2020-03-27","close":1751.5781},{"date":"2020-03-30","close":1789.2917},{"date":"2020-03-31","close":1868.9086},{"date":"2020-04-01","close":1919.1934},{"date":"2020-04-02","close":1952.7164},{"date":"2020-04-03","close":1961.0972},{"date":"2020-04-06","close":2044.9048},{"date":"2020-04-07","close":2271.1851},{"date":"2020-04-08","close":2237.6621},{"date":"2020-04-09","close":2241.8525},{"date":"2020-04-10","close":2363.3735},{"date":"2020-04-13","close":2304.7083},{"date":"2020-04-14","close":2350.8022},{"date":"2020-04-16","close":2422.0391},{"date":"2020-04-17","close":2405.2771},{"date":"2020-04-20","close":2409.4675},{"date":"2020-04-21","close":2350.8022},{"date":"2020-04-22","close":2359.1829},{"date":"2020-04-23","close":2459.7522},{"date":"2020-04-24","close":2413.658},{"date":"2020-04-27","close":2455.562},{"date":"2020-04-28","close":2468.1331},{"date":"2020-04-29","close":2472.3232},{"date":"2020-05-04","close":2380.1348},{"date":"2020-05-06","close":2476.5137},{"date":"2020-05-07","close":2618.9863},{"date":"2020-05-08","close":2639.9385},{"date":"2020-05-11","close":2761.4592},{"date":"2020-05-12","close":2727.9365},{"date":"2020-05-13","close":2639.9385},{"date":"2020-05-14","close":2577.0825},{"date":"2020-05-15","close":2711.1748},{"date":"2020-05-18","close":2740.5076},{"date":"2020-05-19","close":3184.6875},{"date":"2020-05-20","close":2987.7397},{"date":"2020-05-21","close":2945.8359},{"date":"2020-05-22","close":3063.1665},{"date":"2020-05-25","close":3130.2126},{"date":"2020-05-26","close":3079.928},{"date":"2020-05-27","close":3075.7378},{"date":"2020-05-28","close":2849.4573},{"date":"2020-05-29","close":2639.9385},{"date":"2020-06-01","close":2702.7939},{"date":"2020-06-02","close":2790.792},{"date":"2020-06-03","close":2803.3628},{"date":"2020-06-04","close":2807.5535},{"date":"2020-06-05","close":2832.6958},{"date":"2020-06-08","close":2853.6477},{"date":"2020-06-09","close":3138.5935},{"date":"2020-06-10","close":3771.3403},{"date":"2020-06-11","close":3394.2068},{"date":"2020-06-12","close":3679.1526},{"date":"2020-06-15","close":3218.2107},{"date":"2020-06-16","close":3276.8757},{"date":"2020-06-17","close":3033.834},{"date":"2020-06-18","close":3096.6895},{"date":"2020-06-19","close":3222.4009},{"date":"2020-06-22","close":3109.261},{"date":"2020-06-23","close":3155.3552},{"date":"2020-06-24","close":3549.2505},{"date":"2020-06-25","close":3402.5874},{"date":"2020-06-26","close":3314.5894},{"date":"2020-06-29","close":3268.4951},{"date":"2020-06-30","close":3364.8738},{"date":"2020-07-01","close":3276.8757},{"date":"2020-07-02","close":3394.2068},{"date":"2020-07-03","close":3302.0181},{"date":"2020-07-06","close":3478.0142},{"date":"2020-07-07","close":3427.7297},{"date":"2020-07-08","close":3515.7273},{"date":"2020-07-09","close":3574.3931},{"date":"2020-07-10","close":3419.3489},{"date":"2020-07-13","close":3528.2986},{"date":"2020-07-14","close":3478.0142},{"date":"2020-07-15","close":3511.5369},{"date":"2020-07-16","close":3591.1545},{"date":"2020-07-17","close":3494.7756},{"date":"2020-07-20","close":3515.7273},{"date":"2020-07-21","close":3469.6331},{"date":"2020-07-22","close":3494.7756},{"date":"2020-07-23","close":3381.6355},{"date":"2020-07-24","close":3251.7336},{"date":"2020-07-27","close":3461.2529},{"date":"2020-07-28","close":3373.2546},{"date":"2020-07-29","close":3335.5415},{"date":"2020-07-30","close":3343.9221},{"date":"2020-07-31","close":3314.5894},{"date":"2020-08-03","close":3310.3987},{"date":"2020-08-04","close":3360.6838},{"date":"2020-08-05","close":3335.5415},{"date":"2020-08-06","close":3331.3506},{"date":"2020-08-07","close":3318.7798},{"date":"2020-08-10","close":3310.3987},{"date":"2020-08-11","close":3310.3987},{"date":"2020-08-12","close":3176.3066},{"date":"2020-08-13","close":3214.0205},{"date":"2020-08-14","close":3251.7336},{"date":"2020-08-18","close":2962.5979},{"date":"2020-08-19","close":3050.5955},{"date":"2020-08-20","close":3058.9763},{"date":"2020-08-21","close":2916.5034},{"date":"2020-08-24","close":3021.2629},{"date":"2020-08-25","close":3046.4048},{"date":"2020-08-26","close":3092.4993},{"date":"2020-08-27","close":2996.1204},{"date":"2020-08-28","close":3017.0725},{"date":"2020-08-31","close":3092.4993},{"date":"2020-09-01","close":3176.3066},{"date":"2020-09-02","close":3197.259},{"date":"2020-09-03","close":3205.6396},{"date":"2020-09-04","close":3167.926},{"date":"2020-09-07","close":3193.0684},{"date":"2020-09-08","close":3218.2107},{"date":"2020-09-09","close":3197.259},{"date":"2020-09-10","close":3247.5435},{"date":"2020-09-11","close":3293.6377},{"date":"2020-09-14","close":3406.7778},{"date":"2020-09-15","close":3402.5874},{"date":"2020-09-16","close":3478.0142},{"date":"2020-09-17","close":3440.3008},{"date":"2020-09-18","close":3436.1106},{"date":"2020-09-21","close":3385.8259},{"date":"2020-09-22","close":3276.8757},{"date":"2020-09-23","close":3264.3047},{"date":"2020-09-24","close":3058.9763},{"date":"2020-09-25","close":3142.7837},{"date":"2020-09-28","close":3251.7336},{"date":"2020-09-29","close":3356.4932},{"date":"2020-10-05","close":3398.397},{"date":"2020-10-06","close":3410.968},{"date":"2020-10-07","close":3729.4368},{"date":"2020-10-08","close":3654.0098},{"date":"2020-10-12","close":4223.9014},{"date":"2020-10-13","close":4601.0361},{"date":"2020-10-14","close":4299.3281},{"date":"2020-10-15","close":3955.7175},{"date":"2020-10-16","close":4177.8076},{"date":"2020-10-19","close":4102.3809},{"date":"2020-10-20","close":3859.3386},{"date":"2020-10-21","close":4106.5703},{"date":"2020-10-22","close":4274.186},{"date":"2020-10-23","close":4466.9434},{"date":"2020-10-26","close":4961.4077},{"date":"2020-10-27","close":5229.5918},{"date":"2020-10-28","close":4785.4121},{"date":"2020-10-29","close":4810.5542},{"date":"2020-10-30","close":4441.8013},{"date":"2020-11-02","close":4994.9307},{"date":"2020-11-03","close":4835.6963},{"date":"2020-11-04","close":4835.6963},{"date":"2020-11-05","close":4827.3159},{"date":"2020-11-06","close":4684.8433},{"date":"2020-11-09","close":4844.0781},{"date":"2020-11-10","close":4726.7471},{"date":"2020-11-11","close":4793.793},{"date":"2020-11-12","close":4626.1777},{"date":"2020-11-13","close":4441.8013},{"date":"2020-11-16","close":4475.3242},{"date":"2020-11-17","close":4458.563},{"date":"2020-11-18","close":4391.5166},{"date":"2020-11-19","close":4550.751},{"date":"2020-11-20","close":4584.2739},{"date":"2020-11-23","close":4492.0854},{"date":"2020-11-24","close":4425.0396},{"date":"2020-11-25","close":4290.9473},{"date":"2020-11-26","close":4316.0898},{"date":"2020-11-27","close":4332.8511},{"date":"2020-11-30","close":4332.8511},{"date":"2020-12-01","close":4332.8511},{"date":"2020-12-02","close":4500.4673},{"date":"2020-12-03","close":4425.0396},{"date":"2020-12-04","close":4349.6123},{"date":"2020-12-07","close":4349.6123},{"date":"2020-12-08","close":4274.186},{"date":"2020-12-09","close":4198.7588},{"date":"2020-12-10","close":4073.0479},{"date":"2020-12-11","close":4106.5703},{"date":"2020-12-14","close":4106.5703},{"date":"2020-12-15","close":3938.9556},{"date":"2020-12-16","close":4068.8577},{"date":"2020-12-17","close":4332.8511},{"date":"2020-12-18","close":4190.3784},{"date":"2020-12-21","close":4064.6665},{"date":"2020-12-22","close":3813.2449},{"date":"2020-12-23","close":3762.96},{"date":"2020-12-24","close":3733.6272},{"date":"2020-12-28","close":3695.9136},{"date":"2020-12-29","close":3966.0325},{"date":"2020-12-30","close":3987.4709},{"date":"2021-01-04","close":3978.8955},{"date":"2021-01-05","close":3966.0325},{"date":"2021-01-06","close":3996.0461},{"date":"2021-01-07","close":4090.3728},{"date":"2021-01-08","close":4073.2227},{"date":"2021-01-11","close":3850.2676},{"date":"2021-01-12","close":3867.4185},{"date":"2021-01-13","close":3996.0461},{"date":"2021-01-14","close":4064.6477},{"date":"2021-01-15","close":4043.21},{"date":"2021-01-18","close":4128.9619},{"date":"2021-01-19","close":4124.6738},{"date":"2021-01-20","close":4103.2358},{"date":"2021-01-21","close":4347.6299},{"date":"2021-01-22","close":4240.4399},{"date":"2021-01-25","close":4158.9741},{"date":"2021-01-26","close":4544.8594},{"date":"2021-01-27","close":4459.1069},{"date":"2021-01-28","close":4519.1338},{"date":"2021-01-29","close":4347.6299},{"date":"2021-02-01","close":4639.1865},{"date":"2021-02-02","close":4887.8677},{"date":"2021-02-03","close":4990.7695},{"date":"2021-02-04","close":4810.6904},{"date":"2021-02-05","close":4682.0625},{"date":"2021-02-08","close":4742.0889},{"date":"2021-02-09","close":4630.6113},{"date":"2021-02-10","close":4742.0889},{"date":"2021-02-15","close":4973.6201},{"date":"2021-02-16","close":4896.4429},{"date":"2021-02-17","close":4905.0181},{"date":"2021-02-18","close":4973.6201},{"date":"2021-02-19","close":4699.2129},{"date":"2021-02-22","close":5033.646},{"date":"2021-02-23","close":5796.8394},{"date":"2021-02-24","close":7529.0317},{"date":"2021-02-25","close":7529.0317},{"date":"2021-02-26","close":7794.8618},{"date":"2021-03-02","close":7391.8276},{"date":"2021-03-03","close":7717.6851},{"date":"2021-03-04","close":8317.9482},{"date":"2021-03-05","close":7743.4111},{"date":"2021-03-08","close":7717.6851},{"date":"2021-03-09","close":8515.1797},{"date":"2021-03-10","close":7957.791},{"date":"2021-03-11","close":7726.2607},{"date":"2021-03-12","close":8197.8975},{"date":"2021-03-15","close":7812.0132},{"date":"2021-03-16","close":10118.7432},{"date":"2021-03-17","close":10161.6191},{"date":"2021-03-18","close":10032.9902},{"date":"2021-03-19","close":9861.4873},{"date":"2021-03-22","close":10247.3711},{"date":"2021-03-23","close":9389.8525},{"date":"2021-03-24","close":9261.2227},{"date":"2021-03-25","close":9261.2227},{"date":"2021-03-26","close":9132.5938},{"date":"2021-03-29","close":9003.9668},{"date":"2021-03-30","close":9218.3467},{"date":"2021-03-31","close":9175.4707},{"date":"2021-04-01","close":9647.1074},{"date":"2021-04-02","close":9518.4785},{"date":"2021-04-05","close":9647.1074},{"date":"2021-04-06","close":9346.9766},{"date":"2021-04-07","close":9046.8428},{"date":"2021-04-08","close":8420.8525},{"date":"2021-04-09","close":8412.2764},{"date":"2021-04-12","close":8343.6758},{"date":"2021-04-13","close":8077.8442},{"date":"2021-04-14","close":8206.4717},{"date":"2021-04-15","close":7769.1372},{"date":"2021-04-16","close":7786.2871},{"date":"2021-04-19","close":7580.4824},{"date":"2021-04-20","close":7691.9604},{"date":"2021-04-21","close":7417.5537},{"date":"2021-04-22","close":7460.4297},{"date":"2021-04-23","close":7374.6772},{"date":"2021-04-26","close":7571.9072},{"date":"2021-04-27","close":7863.4634},{"date":"2021-04-28","close":7923.4902},{"date":"2021-04-29","close":7949.2163},{"date":"2021-04-30","close":7451.854},{"date":"2021-05-03","close":7057.3945},{"date":"2021-05-04","close":7331.8018},{"date":"2021-05-06","close":7263.1997},{"date":"2021-05-07","close":7263.1997},{"date":"2021-05-10","close":7203.1733},{"date":"2021-05-11","close":7040.2441},{"date":"2021-05-12","close":6920.1914},{"date":"2021-05-13","close":6928.7666},{"date":"2021-05-14","close":6928.7666},{"date":"2021-05-17","close":7486.1558},{"date":"2021-05-18","close":7674.8091},{"date":"2021-05-20","close":7932.0649},{"date":"2021-05-21","close":8660.958},{"date":"2021-05-24","close":8789.5869},{"date":"2021-05-25","close":8789.5869},{"date":"2021-05-26","close":8155.0215},{"date":"2021-05-27","close":8206.4717},{"date":"2021-05-28","close":8257.9238},{"date":"2021-05-31","close":8103.5693},{"date":"2021-06-01","close":7880.6143},{"date":"2021-06-02","close":7957.791},{"date":"2021-06-03","close":7974.9419},{"date":"2021-06-04","close":7906.3408},{"date":"2021-06-07","close":7657.6597},{"date":"2021-06-08","close":7649.083},{"date":"2021-06-09","close":7323.2261},{"date":"2021-06-10","close":7134.5713},{"date":"2021-06-11","close":7649.083},{"date":"2021-06-14","close":8034.9683},{"date":"2021-06-15","close":7820.5874},{"date":"2021-06-16","close":7957.791},{"date":"2021-06-17","close":7914.915},{"date":"2021-06-18","close":7880.6143},{"date":"2021-06-21","close":7666.2349},{"date":"2021-06-22","close":7863.4634},{"date":"2021-06-23","close":7751.9858},{"date":"2021-06-24","close":7657.6597},{"date":"2021-06-25","close":7837.7388},{"date":"2021-06-28","close":7743.4111},{"date":"2021-06-29","close":7709.1108},{"date":"2021-06-30","close":7760.5625},{"date":"2021-07-01","close":7846.3135},{"date":"2021-07-02","close":7734.8369},{"date":"2021-07-05","close":7751.9858},{"date":"2021-07-06","close":8618.082},{"date":"2021-07-07","close":8918.2139},{"date":"2021-07-08","close":9046.8428},{"date":"2021-07-09","close":9304.0996},{"date":"2021-07-12","close":8703.834},{"date":"2021-07-13","close":8746.7109},{"date":"2021-07-14","close":8660.958},{"date":"2021-07-15","close":8746.7109},{"date":"2021-07-16","close":9218.3467},{"date":"2021-07-19","close":9561.3555},{"date":"2021-07-20","close":9175.4707},{"date":"2021-07-21","close":8789.5869},{"date":"2021-07-22","close":8660.958},{"date":"2021-07-23","close":8532.3301},{"date":"2021-07-26","close":8000.6665},{"date":"2021-07-27","close":8052.1187},{"date":"2021-07-28","close":7949.2163},{"date":"2021-07-29","close":8026.3931},{"date":"2021-07-30","close":7786.2871},{"date":"2021-08-02","close":8017.8179},{"date":"2021-08-03","close":7829.1626},{"date":"2021-08-04","close":8300.7998},{"date":"2021-08-05","close":8317.9482},{"date":"2021-08-06","close":8103.5693},{"date":"2021-08-09","close":7889.1895},{"date":"2021-08-10","close":7743.4111},{"date":"2021-08-11","close":7580.4824},{"date":"2021-08-12","close":7631.9336},{"date":"2021-08-13","close":7348.9517},{"date":"2021-08-17","close":6868.7397},{"date":"2021-08-18","close":6928.7666},{"date":"2021-08-19","close":6645.7852},{"date":"2021-08-20","close":6457.1304},{"date":"2021-08-23","close":6662.9351},{"date":"2021-08-24","close":6782.9883},{"date":"2021-08-25","close":6774.4126},{"date":"2021-08-26","close":7074.5454},{"date":"2021-08-27","close":7108.8457},{"date":"2021-08-30","close":7031.6694},{"date":"2021-08-31","close":6937.3413},{"date":"2021-09-01","close":7074.5454},{"date":"2021-09-02","close":7065.9697},{"date":"2021-09-03","close":7117.4209},{"date":"2021-09-06","close":7168.8721},{"date":"2021-09-07","close":7177.4478},{"date":"2021-09-08","close":7005.9434},{"date":"2021-09-09","close":6860.1646},{"date":"2021-09-10","close":6843.0142},{"date":"2021-09-13","close":6560.0327},{"date":"2021-09-14","close":6602.9087},{"date":"2021-09-15","close":6843.0142},{"date":"2021-09-16","close":6714.3867},{"date":"2021-09-17","close":6671.5107},{"date":"2021-09-23","close":6525.7319},{"date":"2021-09-24","close":6388.5283},{"date":"2021-09-27","close":6620.0596},{"date":"2021-09-28","close":6714.3867},{"date":"2021-09-29","close":6517.1567},{"date":"2021-09-30","close":6517.1567},{"date":"2021-10-01","close":6637.209},{"date":"2021-10-05","close":6439.98},{"date":"2021-10-06","close":5959.7686},{"date":"2021-10-07","close":6079.8208},{"date":"2021-10-08","close":6174.1484},{"date":"2021-10-12","close":5874.0161},{"date":"2021-10-13","close":6079.8208},{"date":"2021-10-14","close":6217.0244},{"date":"2021-10-15","close":6354.2275},{"date":"2021-10-18","close":6319.9268},{"date":"2021-10-19","close":6388.5283},{"date":"2021-10-20","close":6328.5024},{"date":"2021-10-21","close":6268.4756},{"date":"2021-10-22","close":6328.5024},{"date":"2021-10-25","close":6405.6787},{"date":"2021-10-26","close":6482.8555},{"date":"2021-10-27","close":6379.9536},{"date":"2021-10-28","close":6234.1743},{"date":"2021-10-29","close":6105.5464},{"date":"2021-11-01","close":6191.2988},{"date":"2021-11-02","close":6285.626},{"date":"2021-11-03","close":6148.4224},{"date":"2021-11-04","close":5976.9189},{"date":"2021-11-05","close":5899.7417},{"date":"2021-11-08","close":6105.5464},{"date":"2021-11-09","close":6131.272},{"date":"2021-11-10","close":5959.7686},{"date":"2021-11-11","close":5951.1934},{"date":"2021-11-12","close":5951.1934},{"date":"2021-11-15","close":6182.7236},{"date":"2021-11-16","close":6199.874},{"date":"2021-11-17","close":6439.98},{"date":"2021-11-18","close":6311.3516},{"date":"2021-11-19","close":6294.2017},{"date":"2021-11-22","close":6062.6714},{"date":"2021-11-23","close":6036.9453},{"date":"2021-11-24","close":5994.0698},{"date":"2021-11-25","close":5916.8921},{"date":"2021-11-26","close":5642.4858},{"date":"2021-11-29","close":5436.6812},{"date":"2021-11-30","close":5042.2212},{"date":"2021-12-01","close":5050.7969},{"date":"2021-12-02","close":5213.7256},{"date":"2021-12-03","close":5265.1763},{"date":"2021-12-06","close":5350.9282},{"date":"2021-12-07","close":5436.6812},{"date":"2021-12-08","close":5436.6812},{"date":"2021-12-09","close":5496.707},{"date":"2021-12-10","close":5642.4858},{"date":"2021-12-13","close":5616.7598},{"date":"2021-12-14","close":5531.0078},{"date":"2021-12-15","close":5488.1318},{"date":"2021-12-16","close":5608.1851},{"date":"2021-12-17","close":5513.8574},{"date":"2021-12-20","close":5308.0527},{"date":"2021-12-21","close":5273.7515},{"date":"2021-12-22","close":5290.9023},{"date":"2021-12-23","close":5239.4507},{"date":"2021-12-24","close":5393.8052},{"date":"2021-12-27","close":5488.1318},{"date":"2021-12-28","close":5419.5303},{"date":"2021-12-29","close":5612.771},{"date":"2021-12-30","close":5709.3921},{"date":"2022-01-03","close":6640.0},{"date":"2022-01-04","close":5964.1187},{"date":"2022-01-05","close":6104.6572},{"date":"2022-01-06","close":7202.6172},{"date":"2022-01-07","close":7474.9111},{"date":"2022-01-10","close":7641.8013},{"date":"2022-01-11","close":7703.2871},{"date":"2022-01-12","close":7589.0986},{"date":"2022-01-13","close":7808.6914},{"date":"2022-01-14","close":6824.9189},{"date":"2022-01-17","close":6842.4863},{"date":"2022-01-18","close":6570.1924},{"date":"2022-01-19","close":6833.7026},{"date":"2022-01-20","close":6939.1064},{"date":"2022-01-21","close":6903.9717},{"date":"2022-01-24","close":6763.4331},{"date":"2022-01-25","close":6087.0898},{"date":"2022-01-26","close":6087.0898},{"date":"2022-01-27","close":5700.6074},{"date":"2022-01-28","close":6043.1709},{"date":"2022-02-03","close":6315.4653},{"date":"2022-02-04","close":6473.5713},{"date":"2022-02-07","close":6473.5713},{"date":"2022-02-08","close":6473.5713},{"date":"2022-02-09","close":6473.5713},{"date":"2022-02-10","close":6376.9512},{"date":"2022-02-11","close":6060.7388},{"date":"2022-02-14","close":5595.2036},{"date":"2022-02-15","close":5489.7998},{"date":"2022-02-16","close":5770.877},{"date":"2022-02-17","close":5972.9019},{"date":"2022-02-18","close":5981.686},{"date":"2022-02-21","close":6104.6572},{"date":"2022-02-22","close":6104.6572},{"date":"2022-02-23","close":5999.2529},{"date":"2022-02-24","close":5542.502},{"date":"2022-02-25","close":5577.6362},{"date":"2022-02-28","close":5577.6362},{"date":"2022-03-02","close":5911.4165},{"date":"2022-03-03","close":6271.5469},{"date":"2022-03-04","close":6271.5469},{"date":"2022-03-07","close":6095.8735},{"date":"2022-03-08","close":6403.3027},{"date":"2022-03-10","close":6403.3027},{"date":"2022-03-11","close":6886.4048},{"date":"2022-03-14","close":6473.5713},{"date":"2022-03-15","close":6473.5713},{"date":"2022-03-16","close":6473.5713},{"date":"2022-03-17","close":6473.5713},{"date":"2022-03-18","close":6552.625},{"date":"2022-03-21","close":6552.625},{"date":"2022-03-22","close":6640.4609},{"date":"2022-03-23","close":6649.2456},{"date":"2022-03-24","close":6543.8408},{"date":"2022-03-25","close":6710.7305},{"date":"2022-03-28","close":6526.2734},{"date":"2022-03-29","close":6807.3516},{"date":"2022-03-30","close":6675.5962},{"date":"2022-03-31","close":6614.1104},{"date":"2022-04-01","close":6543.8408},{"date":"2022-04-04","close":6587.7598},{"date":"2022-04-05","close":6719.5146},{"date":"2022-04-06","close":6631.6782},{"date":"2022-04-07","close":6315.4653},{"date":"2022-04-08","close":6253.98},{"date":"2022-04-11","close":6104.6572},{"date":"2022-04-12","close":5964.1187},{"date":"2022-04-13","close":5964.1187},{"date":"2022-04-14","close":5964.1187},{"date":"2022-04-15","close":6148.5757},{"date":"2022-04-18","close":6192.4941},{"date":"2022-04-19","close":6095.8735},{"date":"2022-04-20","close":6043.1709},{"date":"2022-04-21","close":6016.8203},{"date":"2022-04-22","close":5937.7671},{"date":"2022-04-25","close":5709.3921},{"date":"2022-04-26","close":5858.7139},{"date":"2022-04-27","close":5823.5796},{"date":"2022-04-28","close":5709.3921},{"date":"2022-04-29","close":5762.0938},{"date":"2022-05-02","close":5709.3921},{"date":"2022-05-03","close":5797.229},{"date":"2022-05-04","close":5735.7422},{"date":"2022-05-06","close":5612.771},{"date":"2022-05-09","close":6110.0},{"date":"2022-05-10","close":5296.5586},{"date":"2022-05-11","close":5358.0439},{"date":"2022-05-12","close":5296.5586},{"date":"2022-05-13","close":5375.6118},{"date":"2022-05-16","close":5340.4771},{"date":"2022-05-17","close":5375.6118},{"date":"2022-05-18","close":6025.604},{"date":"2022-05-19","close":5990.4692},{"date":"2022-05-20","close":5806.0122},{"date":"2022-05-23","close":5911.4165},{"date":"2022-05-24","close":5735.7422},{"date":"2022-05-25","close":5928.9834},{"date":"2022-05-26","close":5990.4692},{"date":"2022-05-27","close":5928.9834},{"date":"2022-05-30","close":5928.9834},{"date":"2022-05-31","close":5893.8491},{"date":"2022-06-02","close":5885.0649},{"date":"2022-06-03","close":5858.7139},{"date":"2022-06-07","close":5779.6611},{"date":"2022-06-08","close":5770.877},{"date":"2022-06-09","close":5630.3384},{"date":"2022-06-10","close":5481.0156},{"date":"2022-06-13","close":5059.3994},{"date":"2022-06-14","close":4997.9131},{"date":"2022-06-15","close":4716.8359},{"date":"2022-06-16","close":4866.1587},{"date":"2022-06-17","close":4822.2402},{"date":"2022-06-20","close":4435.7583},{"date":"2022-06-21","close":4576.2969},{"date":"2022-06-22","close":4251.3013},{"date":"2022-06-23","close":3869.2109},{"date":"2022-06-24","close":4097.5859},{"date":"2022-06-27","close":4418.1909},{"date":"2022-06-28","close":4453.3252},{"date":"2022-06-29","close":4488.46},{"date":"2022-06-30","close":4334.7456},{"date":"2022-07-01","close":4159.0723},{"date":"2022-07-04","close":4009.7495},{"date":"2022-07-05","close":4145.8965},{"date":"2022-07-06","close":4255.6929},{"date":"2022-07-07","close":4290.8276},{"date":"2022-07-08","close":4347.9214},{"date":"2022-07-11","close":4352.3125},{"date":"2022-07-12","close":4352.3125},{"date":"2022-07-13","close":4220.5581},{"date":"2022-07-14","close":4299.6118},{"date":"2022-07-15","close":4181.0317},{"date":"2022-07-18","close":4304.0024},{"date":"2022-07-19","close":4383.0557},{"date":"2022-07-20","close":4387.4478},{"date":"2022-07-21","close":4418.1909},{"date":"2022-07-22","close":4356.7051},{"date":"2022-07-25","close":4391.8398},{"date":"2022-07-26","close":4418.1909},{"date":"2022-07-27","close":4488.46},{"date":"2022-07-28","close":4453.3252},{"date":"2022-07-29","close":4488.46},{"date":"2022-08-01","close":4576.2969},{"date":"2022-08-02","close":4523.5952},{"date":"2022-08-03","close":4628.999},{"date":"2022-08-04","close":4655.3496},{"date":"2022-08-05","close":4655.3496},{"date":"2022-08-08","close":4672.9175},{"date":"2022-08-09","close":5208.7217},{"date":"2022-08-10","close":5191.1548},{"date":"2022-08-11","close":5094.5337},{"date":"2022-08-12","close":5147.2363},{"date":"2022-08-16","close":5120.8853},{"date":"2022-08-17","close":5068.1826},{"date":"2022-08-18","close":5076.9668},{"date":"2022-08-19","close":5033.0483},{"date":"2022-08-22","close":4822.2402},{"date":"2022-08-23","close":4699.2686},{"date":"2022-08-24","close":4778.3218},{"date":"2022-08-25","close":4866.1587},{"date":"2022-08-26","close":4866.1587},{"date":"2022-08-29","close":4637.7827},{"date":"2022-08-30","close":4866.1587},{"date":"2022-08-31","close":4945.2114},{"date":"2022-09-01","close":4708.0522},{"date":"2022-09-02","close":4822.2402},{"date":"2022-09-05","close":5024.2646},{"date":"2022-09-06","close":5147.2363},{"date":"2022-09-07","close":5024.2646},{"date":"2022-09-08","close":4918.8604},{"date":"2022-09-13","close":5076.9668},{"date":"2022-09-14","close":4980.3457},{"date":"2022-09-15","close":5015.481},{"date":"2022-09-16","close":4883.7256},{"date":"2022-09-19","close":4602.6484},{"date":"2022-09-20","close":4602.6484},{"date":"2022-09-21","close":4462.1094},{"date":"2022-09-22","close":4387.4478},{"date":"2022-09-23","close":4242.5166},{"date":"2022-09-26","close":3935.0884},{"date":"2022-09-27","close":3935.0884},{"date":"2022-09-28","close":3776.9822},{"date":"2022-09-29","close":3838.468},{"date":"2022-09-30","close":3904.3457},{"date":"2022-10-04","close":4005.3574},{"date":"2022-10-05","close":4009.7495},{"date":"2022-10-06","close":4088.8027},{"date":"2022-10-07","close":4106.3701},{"date":"2022-10-11","close":3759.4148},{"date":"2022-10-12","close":3697.929},{"date":"2022-10-13","close":3513.4717},{"date":"2022-10-14","close":3693.5371},{"date":"2022-10-17","close":3750.6309},{"date":"2022-10-18","close":3829.6838},{"date":"2022-10-19","close":3860.427},{"date":"2022-10-20","close":3882.3862},{"date":"2022-10-21","close":3820.9006},{"date":"2022-10-24","close":3812.1167},{"date":"2022-10-25","close":3864.8186},{"date":"2022-10-26","close":3759.4148},{"date":"2022-10-27","close":3820.9006},{"date":"2022-10-28","close":3750.6309},{"date":"2022-10-31","close":3812.1167},{"date":"2022-11-01","close":3913.1292},{"date":"2022-11-02","close":3877.9944},{"date":"2022-11-03","close":3908.7373},{"date":"2022-11-04","close":3913.1292},{"date":"2022-11-07","close":4383.0557},{"date":"2022-11-08","close":4181.0317},{"date":"2022-11-09","close":4031.709},{"date":"2022-11-10","close":3974.6152},{"date":"2022-11-11","close":4036.1008},{"date":"2022-11-14","close":4062.4517},{"date":"2022-11-15","close":4053.668},{"date":"2022-11-16","close":4022.9253},{"date":"2022-11-17","close":3992.1821},{"date":"2022-11-18","close":3996.5742},{"date":"2022-11-21","close":3873.6025},{"date":"2022-11-22","close":3803.3333},{"date":"2022-11-23","close":3864.8186},{"date":"2022-11-24","close":3908.7373},{"date":"2022-11-25","close":3904.3457},{"date":"2022-11-28","close":3772.5903},{"date":"2022-11-29","close":3812.1167},{"date":"2022-11-30","close":3847.2515},{"date":"2022-12-01","close":3851.6436},{"date":"2022-12-02","close":3891.1702},{"date":"2022-12-05","close":3913.1292},{"date":"2022-12-06","close":3952.6555},{"date":"2022-12-07","close":3899.9534},{"date":"2022-12-08","close":3803.3333},{"date":"2022-12-09","close":3825.292},{"date":"2022-12-12","close":3803.3333},{"date":"2022-12-13","close":3768.1982},{"date":"2022-12-14","close":3825.292},{"date":"2022-12-15","close":3834.0762},{"date":"2022-12-16","close":3798.9417},{"date":"2022-12-19","close":3755.0232},{"date":"2022-12-20","close":3636.4431},{"date":"2022-12-21","close":3610.0923},{"date":"2022-12-22","close":3618.8757},{"date":"2022-12-23","close":3539.823},{"date":"2022-12-26","close":3478.3372},{"date":"2022-12-27","close":3517.8635},{"date":"2022-12-28","close":3544.6152},{"date":"2022-12-29","close":3442.0667},{"date":"2023-01-02","close":3254.8042},{"date":"2023-01-03","close":3254.8042},{"date":"2023-01-04","close":3352.894},{"date":"2023-01-05","close":3450.9839},{"date":"2023-01-06","close":3446.5256},{"date":"2023-01-09","close":3459.9014},{"date":"2023-01-10","close":3540.1567},{"date":"2023-01-11","close":3562.45},{"date":"2023-01-12","close":3687.2917},{"date":"2023-01-13","close":3678.3745},{"date":"2023-01-16","close":3651.6226},{"date":"2023-01-17","close":3629.3296},{"date":"2023-01-18","close":3629.3296},{"date":"2023-01-19","close":3638.2468},{"date":"2023-01-20","close":3642.7053},{"date":"2023-01-25","close":3736.3367},{"date":"2023-01-26","close":3928.0583},{"date":"2023-01-27","close":4012.772},{"date":"2023-01-30","close":4084.1104},{"date":"2023-01-31","close":4119.7793},{"date":"2023-02-01","close":4115.3208},{"date":"2023-02-02","close":4186.6587},{"date":"2023-02-03","close":4119.7793},{"date":"2023-02-06","close":4119.7793},{"date":"2023-02-07","close":4369.4629},{"date":"2023-02-08","close":4351.6284},{"date":"2023-02-09","close":4329.3354},{"date":"2023-02-10","close":4186.6587},{"date":"2023-02-13","close":4182.2002},{"date":"2023-02-14","close":4079.6519},{"date":"2023-02-15","close":3986.0205},{"date":"2023-02-16","close":4035.0657},{"date":"2023-02-17","close":3999.3965},{"date":"2023-02-20","close":4021.6897},{"date":"2023-02-21","close":4119.7793},{"date":"2023-02-22","close":4039.5242},{"date":"2023-02-23","close":4030.6067},{"date":"2023-02-24","close":3994.9375},{"date":"2023-02-27","close":3923.5991},{"date":"2023-02-28","close":3936.9753},{"date":"2023-03-02","close":3994.9375},{"date":"2023-03-03","close":3972.6443},{"date":"2023-03-06","close":4003.855},{"date":"2023-03-07","close":3972.6443},{"date":"2023-03-08","close":3923.5991},{"date":"2023-03-09","close":3963.7275},{"date":"2023-03-10","close":3914.6821},{"date":"2023-03-13","close":3861.1785},{"date":"2023-03-14","close":3642.7053},{"date":"2023-03-15","close":3754.1714},{"date":"2023-03-16","close":3936.9753},{"date":"2023-03-17","close":3977.1028},{"date":"2023-03-20","close":3932.5166},{"date":"2023-03-21","close":3914.6821},{"date":"2023-03-22","close":3959.2683},{"date":"2023-03-23","close":3870.0957},{"date":"2023-03-24","close":3923.5991},{"date":"2023-03-27","close":3910.2236},{"date":"2023-03-28","close":3936.9753},{"date":"2023-03-29","close":3901.3062},{"date":"2023-03-30","close":3941.4338},{"date":"2023-03-31","close":3843.344},{"date":"2023-04-03","close":3856.72},{"date":"2023-04-04","close":3865.637},{"date":"2023-04-05","close":3870.0957},{"date":"2023-04-06","close":3798.7576},{"date":"2023-04-07","close":3798.7576},{"date":"2023-04-10","close":3691.7502},{"date":"2023-04-11","close":3727.4194},{"date":"2023-04-12","close":3758.6299},{"date":"2023-04-13","close":3758.6299},{"date":"2023-04-14","close":3834.4268},{"date":"2023-04-17","close":3803.2163},{"date":"2023-04-18","close":3789.8401},{"date":"2023-04-19","close":3798.7576},{"date":"2023-04-20","close":3709.5847},{"date":"2023-04-21","close":3602.5776},{"date":"2023-04-24","close":3553.5327},{"date":"2023-04-25","close":3486.6531},{"date":"2023-04-26","close":3406.3975},{"date":"2023-04-27","close":3375.1873},{"date":"2023-04-28","close":3352.894},{"date":"2023-05-02","close":3477.7358},{"date":"2023-05-03","close":3450.9839},{"date":"2023-05-04","close":3406.3975},{"date":"2023-05-08","close":3624.8708},{"date":"2023-05-09","close":3517.8635},{"date":"2023-05-10","close":3450.9839},{"date":"2023-05-11","close":3473.2771},{"date":"2023-05-12","close":3415.3147},{"date":"2023-05-15","close":3410.8564},{"date":"2023-05-16","close":3410.8564},{"date":"2023-05-17","close":3566.9084},{"date":"2023-05-18","close":3553.5327},{"date":"2023-05-19","close":3557.9912},{"date":"2023-05-22","close":3607.0361},{"date":"2023-05-23","close":3629.3296},{"date":"2023-05-24","close":3638.2468},{"date":"2023-05-25","close":3584.7432},{"date":"2023-05-26","close":3638.2468},{"date":"2023-05-30","close":3687.2917},{"date":"2023-05-31","close":3722.9607},{"date":"2023-06-01","close":3794.2991},{"date":"2023-06-02","close":3758.6299},{"date":"2023-06-05","close":3763.0886},{"date":"2023-06-07","close":3740.7954},{"date":"2023-06-08","close":3714.0435},{"date":"2023-06-09","close":3714.0435},{"date":"2023-06-12","close":3642.7053},{"date":"2023-06-13","close":3642.7053},{"date":"2023-06-14","close":3589.2017},{"date":"2023-06-15","close":3522.322},{"date":"2023-06-16","close":3589.2017},{"date":"2023-06-19","close":3602.5776},{"date":"2023-06-20","close":3562.45},{"date":"2023-06-21","close":3562.45},{"date":"2023-06-22","close":3562.45},{"date":"2023-06-23","close":3562.45},{"date":"2023-06-26","close":3647.1643},{"date":"2023-06-27","close":3656.0813},{"date":"2023-06-28","close":3647.1643},{"date":"2023-06-29","close":3651.6226},{"date":"2023-06-30","close":3656.0813},{"date":"2023-07-03","close":3714.0435},{"date":"2023-07-04","close":3709.5847},{"date":"2023-07-05","close":3656.0813},{"date":"2023-07-06","close":3526.7808},{"date":"2023-07-07","close":3424.2322},{"date":"2023-07-10","close":3393.0217},{"date":"2023-07-11","close":3589.2017},{"date":"2023-07-12","close":3553.5327},{"date":"2023-07-13","close":3544.6152},{"date":"2023-07-14","close":3540.1567},{"date":"2023-07-17","close":3522.322},{"date":"2023-07-18","close":3504.4878},{"date":"2023-07-19","close":3450.9839},{"date":"2023-07-20","close":3491.1118},{"date":"2023-07-21","close":3397.4802},{"date":"2023-07-24","close":3290.4731},{"date":"2023-07-25","close":3183.4658},{"date":"2023-07-26","close":2938.241},{"date":"2023-07-27","close":3040.7893},{"date":"2023-07-28","close":3143.3384},{"date":"2023-07-31","close":3201.3005},{"date":"2023-08-01","close":3294.9319},{"date":"2023-08-02","close":3241.428},{"date":"2023-08-03","close":3210.2178},{"date":"2023-08-04","close":3308.3079},{"date":"2023-08-07","close":3308.3079},{"date":"2023-08-08","close":3223.5935},{"date":"2023-08-09","close":3205.7588},{"date":"2023-08-10","close":3299.3904},{"date":"2023-08-11","close":3312.7664},{"date":"2023-08-14","close":3303.8491},{"date":"2023-08-16","close":3219.135},{"date":"2023-08-17","close":3089.8345},{"date":"2023-08-18","close":3080.9172},{"date":"2023-08-21","close":3045.2483},{"date":"2023-08-22","close":3049.7068},{"date":"2023-08-23","close":3205.7588},{"date":"2023-08-24","close":3129.9624},{"date":"2023-08-25","close":3103.2104},{"date":"2023-08-28","close":3085.376},{"date":"2023-08-29","close":3121.0452},{"date":"2023-08-30","close":3129.9624},{"date":"2023-08-31","close":3063.0828},{"date":"2023-09-01","close":3067.5413},{"date":"2023-09-04","close":3063.0828},{"date":"2023-09-05","close":3072.0002},{"date":"2023-09-06","close":3045.2483},{"date":"2023-09-07","close":3022.9548},{"date":"2023-09-08","close":2991.7446},{"date":"2023-09-11","close":2947.158},{"date":"2023-09-12","close":2924.865},{"date":"2023-09-13","close":2893.6545},{"date":"2023-09-14","close":2911.489},{"date":"2023-09-15","close":2978.3689},{"date":"2023-09-18","close":2951.6169},{"date":"2023-09-19","close":2929.3237},{"date":"2023-09-20","close":2929.3237},{"date":"2023-09-21","close":2866.9026},{"date":"2023-09-22","close":2831.2334},{"date":"2023-09-25","close":2786.6475},{"date":"2023-09-26","close":2688.5574},{"date":"2023-09-27","close":2706.3918},{"date":"2023-10-04","close":3517.8635},{"date":"2023-10-05","close":3575.8259},{"date":"2023-10-06","close":3629.3296},{"date":"2023-10-10","close":3504.4878},{"date":"2023-10-11","close":3718.5022},{"date":"2023-10-12","close":3669.4573},{"date":"2023-10-13","close":3562.45},{"date":"2023-10-16","close":3303.8491},{"date":"2023-10-17","close":3366.27},{"date":"2023-10-18","close":3205.7588},{"date":"2023-10-19","close":3076.4585},{"date":"2023-10-20","close":2835.6924},{"date":"2023-10-23","close":2826.7751},{"date":"2023-10-24","close":2907.0305},{"date":"2023-10-25","close":3005.1204},{"date":"2023-10-26","close":2813.3992},{"date":"2023-10-27","close":2871.3616},{"date":"2023-10-30","close":3018.4963},{"date":"2023-10-31","close":2924.865},{"date":"2023-11-01","close":2978.3689},{"date":"2023-11-02","close":3009.5791},{"date":"2023-11-03","close":3040.7893},{"date":"2023-11-06","close":3063.0828},{"date":"2023-11-07","close":3000.6619},{"date":"2023-11-08","close":3018.4963},{"date":"2023-11-09","close":2951.6169},{"date":"2023-11-10","close":2871.3616},{"date":"2023-11-13","close":2844.6096},{"date":"2023-11-14","close":2938.241},{"date":"2023-11-15","close":3014.0376},{"date":"2023-11-16","close":3116.5864},{"date":"2023-11-17","close":3121.0452},{"date":"2023-11-20","close":3179.0073},{"date":"2023-11-21","close":3397.4802},{"date":"2023-11-22","close":3388.5632},{"date":"2023-11-23","close":3348.4353},{"date":"2023-11-24","close":3348.4353},{"date":"2023-11-27","close":3339.5181},{"date":"2023-11-28","close":3308.3079},{"date":"2023-11-29","close":3294.9319},{"date":"2023-11-30","close":3326.1423},{"date":"2023-12-01","close":3303.8491},{"date":"2023-12-04","close":3415.3147},{"date":"2023-12-05","close":3393.0217},{"date":"2023-12-06","close":3629.3296},{"date":"2023-12-07","close":3553.5327},{"date":"2023-12-08","close":3410.8564},{"date":"2023-12-11","close":3526.7808},{"date":"2023-12-12","close":3544.6152},{"date":"2023-12-13","close":3415.3147},{"date":"2023-12-14","close":3442.0667},{"date":"2023-12-15","close":3250.3455},{"date":"2023-12-18","close":3312.7664},{"date":"2023-12-19","close":3294.9319},{"date":"2023-12-20","close":3317.2251},{"date":"2023-12-21","close":3250.3455},{"date":"2023-12-22","close":3196.8418},{"date":"2023-12-26","close":3210.2178},{"date":"2023-12-27","close":3232.8887},{"date":"2023-12-28","close":3278.2307},{"date":"2024-01-02","close":3359.8464},{"date":"2024-01-03","close":3332.6411},{"date":"2024-01-04","close":3260.0938},{"date":"2024-01-05","close":3296.3674},{"date":"2024-01-08","close":3332.6411},{"date":"2024-01-09","close":3400.6543},{"date":"2024-01-10","close":3350.7781},{"date":"2024-01-11","close":3468.6675},{"date":"2024-01-12","close":3278.2307},{"date":"2024-01-15","close":3260.0938},{"date":"2024-01-16","close":3296.3674},{"date":"2024-01-17","close":3164.8755},{"date":"2024-01-18","close":3173.9441},{"date":"2024-01-19","close":3187.5466},{"date":"2024-01-22","close":3178.4783},{"date":"2024-01-23","close":3219.2861},{"date":"2024-01-24","close":3164.8755},{"date":"2024-01-25","close":3083.2598},{"date":"2024-01-26","close":3105.9309},{"date":"2024-01-29","close":3015.2468},{"date":"2024-01-30","close":3033.3835},{"date":"2024-01-31","close":2969.9048},{"date":"2024-02-01","close":2960.8362},{"date":"2024-02-02","close":3037.9177},{"date":"2024-02-05","close":3056.0544},{"date":"2024-02-06","close":3028.8496},{"date":"2024-02-07","close":2974.439},{"date":"2024-02-08","close":3046.9861},{"date":"2024-02-13","close":3046.9861},{"date":"2024-02-14","close":3124.0679},{"date":"2024-02-15","close":3210.2178},{"date":"2024-02-16","close":3155.8071},{"date":"2024-02-19","close":3187.5466},{"date":"2024-02-20","close":3169.4099},{"date":"2024-02-21","close":3151.2729},{"date":"2024-02-22","close":3124.0679},{"date":"2024-02-23","close":3083.2598},{"date":"2024-02-26","close":3019.781},{"date":"2024-02-27","close":3019.781},{"date":"2024-02-28","close":3083.2598},{"date":"2024-02-29","close":3046.9861},{"date":"2024-03-04","close":3024.3152},{"date":"2024-03-05","close":2983.5076},{"date":"2024-03-06","close":2969.9048},{"date":"2024-03-07","close":2947.2339},{"date":"2024-03-08","close":3010.7126},{"date":"2024-03-11","close":2960.8362},{"date":"2024-03-12","close":2969.9048},{"date":"2024-03-13","close":2988.0415},{"date":"2024-03-14","close":2974.439},{"date":"2024-03-15","close":2942.6995},{"date":"2024-03-18","close":2969.9048},{"date":"2024-03-19","close":2920.0286},{"date":"2024-03-20","close":2915.4941},{"date":"2024-03-21","close":2920.0286},{"date":"2024-03-22","close":2974.439},{"date":"2024-03-25","close":2942.6995},{"date":"2024-03-26","close":3001.6443},{"date":"2024-03-27","close":2974.439},{"date":"2024-03-28","close":2938.1653},{"date":"2024-03-29","close":2929.0969},{"date":"2024-04-01","close":2933.6311},{"date":"2024-04-02","close":2920.0286},{"date":"2024-04-03","close":2879.2205},{"date":"2024-04-04","close":2879.2205},{"date":"2024-04-05","close":2874.6865},{"date":"2024-04-08","close":2856.5496},{"date":"2024-04-09","close":2874.6865},{"date":"2024-04-11","close":2879.2205},{"date":"2024-04-12","close":2883.7549},{"date":"2024-04-15","close":2856.5496},{"date":"2024-04-16","close":2811.2075},{"date":"2024-04-17","close":2806.6733},{"date":"2024-04-18","close":2901.8916},{"date":"2024-04-19","close":2847.4812},{"date":"2024-04-22","close":2838.4128},{"date":"2024-04-23","close":2793.0708},{"date":"2024-04-24","close":2806.6733},{"date":"2024-04-25","close":2865.6179},{"date":"2024-04-26","close":2865.6179},{"date":"2024-04-29","close":2870.1521},{"date":"2024-04-30","close":2820.2759},{"date":"2024-05-02","close":2793.0708},{"date":"2024-05-03","close":2833.8787},{"date":"2024-05-07","close":2852.0156},{"date":"2024-05-08","close":2879.2205},{"date":"2024-05-09","close":2920.0286},{"date":"2024-05-10","close":2901.8916},{"date":"2024-05-13","close":2906.4258},{"date":"2024-05-14","close":2910.9602},{"date":"2024-05-16","close":2929.0969},{"date":"2024-05-17","close":3001.6443},{"date":"2024-05-20","close":2983.5076},{"date":"2024-05-21","close":2978.9731},{"date":"2024-05-22","close":3006.1785},{"date":"2024-05-23","close":2997.1099},{"date":"2024-05-24","close":2965.3706},{"date":"2024-05-27","close":2997.1099},{"date":"2024-05-28","close":3001.6443},{"date":"2024-05-29","close":2983.5076},{"date":"2024-05-30","close":2997.1099},{"date":"2024-05-31","close":2983.5076},{"date":"2024-06-03","close":2983.5076},{"date":"2024-06-04","close":2992.5759},{"date":"2024-06-05","close":2988.0415},{"date":"2024-06-07","close":2988.0415},{"date":"2024-06-10","close":2938.1653},{"date":"2024-06-11","close":2942.6995},{"date":"2024-06-12","close":2956.3022},{"date":"2024-06-13","close":2960.8362},{"date":"2024-06-14","close":2960.8362},{"date":"2024-06-17","close":2947.2339},{"date":"2024-06-18","close":2874.6865},{"date":"2024-06-19","close":2942.6995},{"date":"2024-06-20","close":2892.8232},{"date":"2024-06-21","close":2897.3574},{"date":"2024-06-24","close":2811.2075},{"date":"2024-06-25","close":2784.0022},{"date":"2024-06-26","close":2752.2629},{"date":"2024-06-27","close":2688.7839},{"date":"2024-06-28","close":2702.3865},{"date":"2024-07-01","close":2661.5789},{"date":"2024-07-02","close":2602.634},{"date":"2024-07-03","close":2534.6208},{"date":"2024-07-04","close":2539.1553},{"date":"2024-07-05","close":2557.292},{"date":"2024-07-08","close":2602.634},{"date":"2024-07-09","close":2566.3606},{"date":"2024-07-10","close":2575.429},{"date":"2024-07-11","close":2566.3606},{"date":"2024-07-12","close":2566.3606},{"date":"2024-07-15","close":2575.429},{"date":"2024-07-16","close":2575.429},{"date":"2024-07-17","close":2629.8394},{"date":"2024-07-18","close":2611.7026},{"date":"2024-07-19","close":2611.7026},{"date":"2024-07-22","close":2620.771},{"date":"2024-07-23","close":2579.9629},{"date":"2024-07-24","close":2579.9629},{"date":"2024-07-25","close":2480.2107},{"date":"2024-07-26","close":2471.1423},{"date":"2024-07-29","close":2453.0054},{"date":"2024-07-30","close":2430.3342},{"date":"2024-07-31","close":2425.8},{"date":"2024-08-01","close":2475.6763},{"date":"2024-08-02","close":2430.3342},{"date":"2024-08-05","close":2176.4187},{"date":"2024-08-06","close":2244.4319},{"date":"2024-08-07","close":2289.7739},{"date":"2024-08-08","close":2248.9661},{"date":"2024-08-09","close":2267.103},{"date":"2024-08-12","close":2353.2527},{"date":"2024-08-13","close":2267.103},{"date":"2024-08-14","close":2276.1714},{"date":"2024-08-16","close":2362.3213},{"date":"2024-08-19","close":2298.8423},{"date":"2024-08-20","close":2303.3767},{"date":"2024-08-21","close":2348.7185},{"date":"2024-08-22","close":2303.3767},{"date":"2024-08-23","close":2357.7869},{"date":"2024-08-26","close":2398.595},{"date":"2024-08-27","close":2348.7185},{"date":"2024-08-28","close":2389.5264},{"date":"2024-08-29","close":2375.9238},{"date":"2024-08-30","close":2407.6633},{"date":"2024-09-02","close":2407.6633},{"date":"2024-09-03","close":2407.6633},{"date":"2024-09-04","close":2316.979},{"date":"2024-09-05","close":2294.3081},{"date":"2024-09-06","close":2212.6924},{"date":"2024-09-09","close":2203.624},{"date":"2024-09-10","close":2176.4187},{"date":"2024-09-11","close":2171.8845},{"date":"2024-09-12","close":2258.0344},{"date":"2024-09-13","close":2262.5686},{"date":"2024-09-19","close":2570.8945},{"date":"2024-09-20","close":2403.1289},{"date":"2024-09-23","close":2335.116},{"date":"2024-09-24","close":2348.7185},{"date":"2024-09-25","close":2394.0605},{"date":"2024-09-26","close":2434.8687},{"date":"2024-09-27","close":2434.8687},{"date":"2024-09-30","close":2380.458},{"date":"2024-10-02","close":2357.7869},{"date":"2024-10-04","close":2307.9106},{"date":"2024-10-07","close":2353.2527},{"date":"2024-10-08","close":2330.5815},{"date":"2024-10-10","close":2339.6501},{"date":"2024-10-11","close":2344.1843},{"date":"2024-10-14","close":2348.7185},{"date":"2024-10-15","close":2389.5264},{"date":"2024-10-16","close":2366.8552},{"date":"2024-10-17","close":2412.1975},{"date":"2024-10-18","close":2330.5815},{"date":"2024-10-21","close":2357.7869},{"date":"2024-10-22","close":2362.3213},{"date":"2024-10-23","close":2384.9922},{"date":"2024-10-24","close":2357.7869},{"date":"2024-10-25","close":2353.2527},{"date":"2024-10-28","close":2362.3213},{"date":"2024-10-29","close":2448.4709},{"date":"2024-10-30","close":2371.3896},{"date":"2024-10-31","close":2416.7317},{"date":"2024-11-01","close":2502.8816},{"date":"2024-11-04","close":2552.7578},{"date":"2024-11-05","close":2566.3606},{"date":"2024-11-06","close":2457.5396},{"date":"2024-11-07","close":2462.0737},{"date":"2024-11-08","close":2471.1423},{"date":"2024-11-11","close":2339.6501},{"date":"2024-11-12","close":2326.0476},{"date":"2024-11-13","close":2262.5686},{"date":"2024-11-14","close":2316.979},{"date":"2024-11-15","close":2348.7185},{"date":"2024-11-18","close":2434.8687},{"date":"2024-11-19","close":2425.8},{"date":"2024-11-20","close":2439.4026},{"date":"2024-11-21","close":2407.6633},{"date":"2024-11-22","close":2416.7317},{"date":"2024-11-25","close":2443.937},{"date":"2024-11-26","close":2462.0737},{"date":"2024-11-27","close":2462.0737},{"date":"2024-11-28","close":2475.6763},{"date":"2024-11-29","close":2466.6079},{"date":"2024-12-02","close":2489.2791},{"date":"2024-12-03","close":2566.3606},{"date":"2024-12-04","close":2521.0183},{"date":"2024-12-05","close":2457.5396},{"date":"2024-12-06","close":2384.9922},{"date":"2024-12-09","close":2267.103},{"date":"2024-12-10","close":2425.8},{"date":"2024-12-11","close":2539.1553},{"date":"2024-12-12","close":2611.7026},{"date":"2024-12-13","close":2566.3606},{"date":"2024-12-16","close":2666.113},{"date":"2024-12-17","close":2611.7026},{"date":"2024-12-18","close":2548.2236},{"date":"2024-12-19","close":2575.429},{"date":"2024-12-20","close":2539.1553},{"date":"2024-12-23","close":2552.7578},{"date":"2024-12-24","close":2552.7578},{"date":"2024-12-26","close":2566.3606},{"date":"2024-12-27","close":2665.7949},{"date":"2024-12-30","close":2665.7949},{"date":"2025-01-02","close":2708.4099},{"date":"2025-01-03","close":2708.4099},{"date":"2025-01-06","close":2746.2898},{"date":"2025-01-07","close":2689.47},{"date":"2025-01-08","close":2675.2649},{"date":"2025-01-09","close":2642.1201},{"date":"2025-01-10","close":2665.7949},{"date":"2025-01-13","close":2623.1802},{"date":"2025-01-14","close":2623.1802},{"date":"2025-01-15","close":2608.9753},{"date":"2025-01-16","close":2651.5901},{"date":"2025-01-17","close":2637.385},{"date":"2025-01-20","close":2618.4451},{"date":"2025-01-21","close":2590.0354},{"date":"2025-01-22","close":2542.6855},{"date":"2025-01-23","close":2485.8657},{"date":"2025-01-24","close":2476.3958},{"date":"2025-01-31","close":2476.3958},{"date":"2025-02-03","close":2443.2507},{"date":"2025-02-04","close":2476.3958},{"date":"2025-02-05","close":2495.3357},{"date":"2025-02-06","close":2485.8657},{"date":"2025-02-07","close":2485.8657},{"date":"2025-02-10","close":2462.1907},{"date":"2025-02-11","close":2471.6606},{"date":"2025-02-12","close":2452.7207},{"date":"2025-02-13","close":2481.1306},{"date":"2025-02-14","close":2594.7703},{"date":"2025-02-17","close":2954.6289},{"date":"2025-02-18","close":3044.5935},{"date":"2025-02-19","close":2987.7737},{"date":"2025-02-20","close":2959.364},{"date":"2025-02-21","close":2907.2791},{"date":"2025-02-24","close":2822.0493},{"date":"2025-02-25","close":2746.2898},{"date":"2025-02-26","close":2983.0388},{"date":"2025-02-27","close":2822.0493},{"date":"2025-02-28","close":2878.8691},{"date":"2025-03-04","close":2840.9893},{"date":"2025-03-05","close":2964.0989},{"date":"2025-03-06","close":2964.0989},{"date":"2025-03-07","close":2869.3992},{"date":"2025-03-10","close":2817.3145},{"date":"2025-03-11","close":2765.2297},{"date":"2025-03-12","close":2774.6997},{"date":"2025-03-13","close":2803.1094},{"date":"2025-03-14","close":2803.1094},{"date":"2025-03-17","close":2826.7844},{"date":"2025-03-18","close":2836.2544},{"date":"2025-03-19","close":2765.2297},{"date":"2025-03-20","close":2784.1697},{"date":"2025-03-21","close":2803.1094},{"date":"2025-03-24","close":2788.9045},{"date":"2025-03-25","close":2732.0847},{"date":"2025-03-26","close":2788.9045},{"date":"2025-03-27","close":2694.2048},{"date":"2025-03-28","close":2675.2649},{"date":"2025-03-31","close":2585.3003},{"date":"2025-04-01","close":2755.7598},{"date":"2025-04-02","close":2736.8198},{"date":"2025-04-03","close":2779.4346},{"date":"2025-04-04","close":2793.6396},{"date":"2025-04-07","close":3096.6785},{"date":"2025-04-08","close":3073.0034},{"date":"2025-04-09","close":2907.2791},{"date":"2025-04-10","close":3011.4487},{"date":"2025-04-11","close":2850.4592},{"date":"2025-04-14","close":2883.6042},{"date":"2025-04-15","close":2912.0142},{"date":"2025-04-16","close":2907.2791},{"date":"2025-04-17","close":2926.219},{"date":"2025-04-18","close":2959.364},{"date":"2025-04-21","close":3006.7136},{"date":"2025-04-22","close":2940.4241},{"date":"2025-04-23","close":2902.5442},{"date":"2025-04-24","close":2836.2544},{"date":"2025-04-25","close":2902.5442},{"date":"2025-04-28","close":2812.5793},{"date":"2025-04-29","close":2826.7844},{"date":"2025-04-30","close":2788.9045},{"date":"2025-05-02","close":2793.6396},{"date":"2025-05-07","close":2812.5793},{"date":"2025-05-08","close":2788.9045},{"date":"2025-05-09","close":2893.0742},{"date":"2025-05-12","close":3106.1484},{"date":"2025-05-13","close":3044.5935},{"date":"2025-05-14","close":3110.8833},{"date":"2025-05-15","close":3125.0884},{"date":"2025-05-16","close":3262.4028},{"date":"2025-05-19","close":3186.6431},{"date":"2025-05-20","close":3267.1377},{"date":"2025-05-21","close":3305.0176},{"date":"2025-05-22","close":3229.2578},{"date":"2025-05-23","close":3352.3674},{"date":"2025-05-26","close":3229.2578},{"date":"2025-05-27","close":3144.0283},{"date":"2025-05-28","close":3191.3779},{"date":"2025-05-29","close":3191.3779},{"date":"2025-05-30","close":3224.5229},{"date":"2025-06-02","close":3281.3428},{"date":"2025-06-04","close":3357.1023},{"date":"2025-06-05","close":3442.332},{"date":"2025-06-09","close":3603.3215},{"date":"2025-06-10","close":3565.4417},{"date":"2025-06-11","close":3551.2366},{"date":"2025-06-12","close":3503.887},{"date":"2025-06-13","close":3404.4521},{"date":"2025-06-16","close":3551.2366},{"date":"2025-06-17","close":3461.272},{"date":"2025-06-18","close":3570.1765},{"date":"2025-06-19","close":3626.9963},{"date":"2025-06-20","close":3603.3215},{"date":"2025-06-23","close":3612.7915},{"date":"2025-06-24","close":3551.2366},{"date":"2025-06-25","close":3475.4771},{"date":"2025-06-26","close":3309.7527},{"date":"2025-06-27","close":3262.4028},{"date":"2025-06-30","close":3238.7278},{"date":"2025-07-01","close":3267.1377},{"date":"2025-07-02","close":3215.053},{"date":"2025-07-03","close":3262.4028},{"date":"2025-07-04","close":3200.8479},{"date":"2025-07-07","close":3295.5476},{"date":"2025-07-08","close":3300.2827},{"date":"2025-07-09","close":3257.6677},{"date":"2025-07-10","close":3271.8728},{"date":"2025-07-11","close":3314.4875},{"date":"2025-07-14","close":3233.9929},{"date":"2025-07-15","close":3153.4983},{"date":"2025-07-16","close":3087.2085},{"date":"2025-07-17","close":3049.3286},{"date":"2025-07-18","close":3172.438},{"date":"2025-07-21","close":3181.908},{"date":"2025-07-22","close":3106.1484},{"date":"2025-07-23","close":3077.7385},{"date":"2025-07-24","close":3025.6536},{"date":"2025-07-25","close":3120.3533},{"date":"2025-07-28","close":3044.5935},{"date":"2025-07-29","close":2992.5088},{"date":"2025-07-30","close":2997.2437},{"date":"2025-07-31","close":3011.4487},{"date":"2025-08-01","close":2845.7244},{"date":"2025-08-04","close":2912.0142},{"date":"2025-08-05","close":2859.9292},{"date":"2025-08-06","close":2840.9893},{"date":"2025-08-07","close":2926.219},{"date":"2025-08-08","close":2897.8091},{"date":"2025-08-11","close":2869.3992},{"date":"2025-08-12","close":2845.7244},{"date":"2025-08-13","close":2836.2544},{"date":"2025-08-14","close":2840.9893},{"date":"2025-08-18","close":2717.8799},{"date":"2025-08-19","close":2765.2297},{"date":"2025-08-20","close":2746.2898},{"date":"2025-08-21","close":2826.7844},{"date":"2025-08-22","close":2864.6643},{"date":"2025-08-25","close":2864.6643},{"date":"2025-08-26","close":2869.3992},{"date":"2025-08-27","close":2888.3391},{"date":"2025-08-28","close":2897.8091},{"date":"2025-08-29","close":2883.6042},{"date":"2025-09-01","close":2774.6997},{"date":"2025-09-02","close":2840.9893},{"date":"2025-09-03","close":2798.3745},{"date":"2025-09-04","close":2864.6643},{"date":"2025-09-05","close":2840.9893},{"date":"2025-09-08","close":2845.7244},{"date":"2025-09-09","close":2888.3391},{"date":"2025-09-10","close":2907.2791},{"date":"2025-09-11","close":2878.8691},{"date":"2025-09-12","close":2916.749},{"date":"2025-09-15","close":2916.749},{"date":"2025-09-16","close":2874.1343},{"date":"2025-09-17","close":2869.3992},{"date":"2025-09-18","close":2878.8691},{"date":"2025-09-19","close":3035.0},{"date":"2025-09-22","close":2864.6643},{"date":"2025-09-23","close":2869.3992},{"date":"2025-09-24","close":2859.9292},{"date":"2025-09-25","close":2812.5793},{"date":"2025-09-26","close":2822.0493},{"date":"2025-09-29","close":2840.9893},{"date":"2025-09-30","close":2788.9045},{"date":"2025-10-01","close":2788.9045},{"date":"2025-10-02","close":2793.6396},{"date":"2025-10-10","close":2831.5193},{"date":"2025-10-13","close":2793.6396},{"date":"2025-10-14","close":2760.4946},{"date":"2025-10-15","close":2826.7844},{"date":"2025-10-16","close":2784.1697},{"date":"2025-10-17","close":2736.8198},{"date":"2025-10-20","close":2713.1448},{"date":"2025-10-21","close":2670.53},{"date":"2025-10-22","close":2632.6501},{"date":"2025-10-23","close":2642.1201},{"date":"2025-10-24","close":2637.385},{"date":"2025-10-27","close":2632.6501},{"date":"2025-10-28","close":2608.9753},{"date":"2025-10-29","close":2627.915},{"date":"2025-10-30","close":2566.3604},{"date":"2025-10-31","close":2552.1555},{"date":"2025-11-03","close":2462.1907},{"date":"2025-11-04","close":2452.7207},{"date":"2025-11-05","close":2438.5159},{"date":"2025-11-06","close":2447.9858},{"date":"2025-11-07","close":2424.311},{"date":"2025-11-10","close":2452.7207},{"date":"2025-11-11","close":2462.1907},{"date":"2025-11-12","close":2509.5405},{"date":"2025-11-13","close":2623.1802},{"date":"2025-11-14","close":2580.5654},{"date":"2025-11-17","close":2566.3604},{"date":"2025-11-18","close":2519.0105},{"date":"2025-11-19","close":2556.8904},{"date":"2025-11-20","close":2542.6855},{"date":"2025-11-21","close":2514.2756},{"date":"2025-11-24","close":2495.3357},{"date":"2025-11-25","close":2500.0706},{"date":"2025-11-26","close":2523.7456},{"date":"2025-11-27","close":2495.3357},{"date":"2025-11-28","close":2500.0706},{"date":"2025-12-01","close":2542.6855},{"date":"2025-12-02","close":2556.8904},{"date":"2025-12-03","close":2566.3604},{"date":"2025-12-04","close":2556.8904},{"date":"2025-12-05","close":2571.0955},{"date":"2025-12-08","close":2566.3604},{"date":"2025-12-09","close":2566.3604},{"date":"2025-12-10","close":2580.5654},{"date":"2025-12-11","close":2594.7703},{"date":"2025-12-12","close":2613.7102},{"date":"2025-12-15","close":2632.6501},{"date":"2025-12-16","close":2561.6255},{"date":"2025-12-17","close":2575.8303},{"date":"2025-12-18","close":2585.3003},{"date":"2025-12-19","close":2575.8303},{"date":"2025-12-22","close":2594.7703},{"date":"2025-12-23","close":2670.53},{"date":"2025-12-24","close":2599.5054},{"date":"2025-12-26","close":2680.0},{"date":"2025-12-29","close":2710.0},{"date":"2025-12-30","close":2665.0},{"date":"2026-01-02","close":2675.0},{"date":"2026-01-05","close":2680.0},{"date":"2026-01-06","close":2620.0},{"date":"2026-01-07","close":2570.0},{"date":"2026-01-08","close":2535.0},{"date":"2026-01-09","close":2525.0},{"date":"2026-01-12","close":2560.0},{"date":"2026-01-13","close":2495.0},{"date":"2026-01-14","close":2500.0},{"date":"2026-01-15","close":2550.0},{"date":"2026-01-16","close":2540.0},{"date":"2026-01-19","close":2540.0},{"date":"2026-01-20","close":2580.0},{"date":"2026-01-21","close":2560.0},{"date":"2026-01-22","close":2560.0},{"date":"2026-01-23","close":2670.0},{"date":"2026-01-26","close":2615.0},{"date":"2026-01-27","close":2640.0},{"date":"2026-01-28","close":2570.0},{"date":"2026-01-29","close":2610.0},{"date":"2026-01-30","close":2600.0},{"date":"2026-02-02","close":2545.0},{"date":"2026-02-03","close":2570.0},{"date":"2026-02-04","close":2605.0},{"date":"2026-02-05","close":2630.0},{"date":"2026-02-06","close":2645.0},{"date":"2026-02-09","close":2665.0},{"date":"2026-02-10","close":2625.0},{"date":"2026-02-11","close":2625.0},{"date":"2026-02-12","close":2620.0},{"date":"2026-02-13","close":2595.0},{"date":"2026-02-19","close":2600.0},{"date":"2026-02-20","close":2600.0},{"date":"2026-02-23","close":2615.0},{"date":"2026-02-24","close":2620.0},{"date":"2026-02-25","close":2620.0},{"date":"2026-02-26","close":2610.0},{"date":"2026-02-27","close":2565.0},{"date":"2026-03-03","close":2480.0},{"date":"2026-03-04","close":2245.0},{"date":"2026-03-05","close":2405.0},{"date":"2026-03-06","close":2395.0},{"date":"2026-03-09","close":2310.0},{"date":"2026-03-10","close":2320.0},{"date":"2026-03-11","close":2400.0},{"date":"2026-03-12","close":2415.0},{"date":"2026-03-13","close":2400.0},{"date":"2026-03-16","close":2425.0},{"date":"2026-03-17","close":2405.0},{"date":"2026-03-18","close":2425.0},{"date":"2026-03-19","close":2550.0},{"date":"2026-03-20","close":2490.0},{"date":"2026-03-23","close":2620.0},{"date":"2026-03-24","close":2660.0},{"date":"2026-03-25","close":2675.0},{"date":"2026-03-26","close":2600.0},{"date":"2026-03-27","close":2610.0},{"date":"2026-03-30","close":2725.0},{"date":"2026-03-31","close":2615.0},{"date":"2026-04-01","close":2650.0},{"date":"2026-04-02","close":2505.0},{"date":"2026-04-03","close":2695.0},{"date":"2026-04-06","close":2745.0},{"date":"2026-04-07","close":2690.0},{"date":"2026-04-08","close":2755.0},{"date":"2026-04-09","close":2715.0},{"date":"2026-04-10","close":2810.0},{"date":"2026-04-13","close":2765.0},{"date":"2026-04-14","close":2840.0},{"date":"2026-04-15","close":2945.0},{"date":"2026-04-16","close":3425.0},{"date":"2026-04-17","close":3070.0},{"date":"2026-04-20","close":3990.0},{"date":"2026-04-21","close":4115.0},{"date":"2026-04-22","close":3600.0},{"date":"2026-04-23","close":3695.0},{"date":"2026-04-24","close":3680.0},{"date":"2026-04-27","close":3415.0},{"date":"2026-04-28","close":3400.0},{"date":"2026-04-29","close":3295.0},{"date":"2026-04-30","close":3265.0},{"date":"2026-05-04","close":3230.0},{"date":"2026-05-06","close":3230.0},{"date":"2026-05-07","close":3190.0},{"date":"2026-05-08","close":3175.0},{"date":"2026-05-11","close":3225.0},{"date":"2026-05-12","close":3010.0},{"date":"2026-05-13","close":2985.0},{"date":"2026-05-14","close":2980.0},{"date":"2026-05-15","close":2890.0},{"date":"2026-05-18","close":2850.0},{"date":"2026-05-19","close":2830.0},{"date":"2026-05-20","close":2770.0},{"date":"2026-05-21","close":2850.0},{"date":"2026-05-22","close":2945.0},{"date":"2026-05-26","close":2915.0},{"date":"2026-05-27","close":2730.0},{"date":"2026-05-28","close":2700.0},{"date":"2026-05-29","close":2605.0},{"date":"2026-06-01","close":2420.0},{"date":"2026-06-02","close":2425.0},{"date":"2026-06-04","close":2330.0},{"date":"2026-06-05","close":2300.0},{"date":"2026-06-08","close":2245.0},{"date":"2026-06-09","close":2265.0},{"date":"2026-06-10","close":2240.0},{"date":"2026-06-11","close":2285.0},{"date":"2026-06-12","close":2275.0},{"date":"2026-06-15","close":2295.0},{"date":"2026-06-16","close":2315.0},{"date":"2026-06-17","close":2345.0},{"date":"2026-06-18","close":2265.0},{"date":"2026-06-19","close":2265.0},{"date":"2026-06-22","close":2165.0},{"date":"2026-06-23","close":2055.0},{"date":"2026-06-24","close":2100.0},{"date":"2026-06-25","close":2050.0},{"date":"2026-06-26","close":1949.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2065.0},{"date":"2026-07-01","close":2075.0},{"date":"2026-07-02","close":2090.0},{"date":"2026-07-03","close":2075.0},{"date":"2026-07-06","close":2170.0},{"date":"2026-07-07","close":2160.0},{"date":"2026-07-08","close":2110.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2125.0},{"date":"2026-07-13","close":2130.0},{"date":"2026-07-14","close":2085.0},{"date":"2026-07-15","close":2185.0},{"date":"2026-07-16","close":2205.0},{"date":"2026-07-20","close":2125.0},{"date":"2026-07-21","close":2160.0},{"date":"2026-07-22","close":2205.0},{"date":"2026-07-23","close":2240.0},{"date":"2026-07-24","close":2190.0},{"date":"2026-07-27","close":2210.0},{"date":"2026-07-28","close":2090.0},{"date":"2026-07-29","close":2060.0},{"date":"2026-07-30","close":2085.0},{"date":"2026-07-31","close":2090.0},{"date":"2026-08-03","close":2125.0},{"date":"2026-08-04","close":2130.0},{"date":"2026-08-05","close":2125.0},{"date":"2026-08-06","close":2165.0},{"date":"2026-08-07","close":2180.0},{"date":"2026-08-10","close":2180.0},{"date":"2026-08-11","close":2195.0},{"date":"2026-08-12","close":2190.0},{"date":"2026-08-13","close":2215.0},{"date":"2026-08-14","close":2170.0},{"date":"2026-08-18","close":2125.0},{"date":"2026-08-19","close":2175.0},{"date":"2026-08-20","close":2205.0},{"date":"2026-08-21","close":2200.0},{"date":"2026-08-24","close":2210.0},{"date":"2026-08-25","close":2220.0},{"date":"2026-08-26","close":2220.0},{"date":"2026-08-27","close":2220.0},{"date":"2026-08-28","close":2240.0},{"date":"2026-08-31","close":2230.0},{"date":"2026-09-01","close":2220.0},{"date":"2026-09-02","close":2230.0},{"date":"2026-09-03","close":2190.0},{"date":"2026-09-04","close":2230.0},{"date":"2026-09-07","close":2250.0},{"date":"2026-09-08","close":2240.0},{"date":"2026-09-09","close":2245.0},{"date":"2026-09-10","close":2225.0},{"date":"2026-09-11","close":2240.0},{"date":"2026-09-14","close":2245.0},{"date":"2026-09-15","close":2255.0},{"date":"2026-09-16","close":2220.0},{"date":"2026-09-17","close":2215.0},{"date":"2026-09-18","close":2240.0},{"date":"2026-09-21","close":2180.0},{"date":"2026-09-22","close":2205.0},{"date":"2026-09-23","close":2195.0},{"date":"2026-09-28","close":2205.0},{"date":"2026-09-29","close":2185.0},{"date":"2026-09-30","close":2180.0},{"date":"2026-10-01","close":2155.0},{"date":"2026-10-02","close":2195.0},{"date":"2026-10-06","close":2180.0},{"date":"2026-10-07","close":2195.0},{"date":"2026-10-08","close":2145.0},{"date":"2026-10-12","close":2105.0},{"date":"2026-10-13","close":2090.0},{"date":"2026-10-14","close":2130.0},{"date":"2026-10-15","close":2075.0},{"date":"2026-10-16","close":2070.0},{"date":"2026-10-19","close":2105.0},{"date":"2026-10-20","close":2020.0},{"date":"2026-10-21","close":2035.0},{"date":"2026-10-22","close":2055.0},{"date":"2026-10-23","close":2025.0}],"chart_data":[{"date":"2024-10-23","open":2340,"high":2385,"low":2258,"close":2385,"volume":14176,"rsi_14":50.56,"sma_20":2608.75,"sma_60":2597.75,"sma_120":2856.04},{"date":"2024-10-24","open":2380,"high":2385,"low":2335,"close":2358,"volume":3295,"rsi_14":50.0,"sma_20":2610.0,"sma_60":2593.67,"sma_120":2851.92},{"date":"2024-10-25","open":2312,"high":2417,"low":2258,"close":2353,"volume":15252,"rsi_14":56.25,"sma_20":2610.25,"sma_60":2589.5,"sma_120":2847.21},{"date":"2024-10-28","open":2331,"high":2380,"low":2294,"close":2362,"volume":17631,"rsi_14":51.39,"sma_20":2608.5,"sma_60":2587.33,"sma_120":2842.58},{"date":"2024-10-29","open":2390,"high":2675,"low":2326,"close":2448,"volume":253613,"rsi_14":65.12,"sma_20":2609.25,"sma_60":2586.92,"sma_120":2838.71},{"date":"2024-10-30","open":2444,"high":2448,"low":2344,"close":2371,"volume":58703,"rsi_14":53.47,"sma_20":2605.75,"sma_60":2585.42,"sma_120":2834.58},{"date":"2024-10-31","open":2371,"high":2462,"low":2349,"close":2417,"volume":124320,"rsi_14":57.27,"sma_20":2607.75,"sma_60":2585.17,"sma_120":2831.12},{"date":"2024-11-01","open":2430,"high":2603,"low":2417,"close":2503,"volume":216591,"rsi_14":63.28,"sma_20":2615.75,"sma_60":2586.58,"sma_120":2828.08},{"date":"2024-11-04","open":2653,"high":2653,"low":2498,"close":2553,"volume":77706,"rsi_14":63.85,"sma_20":2629.25,"sma_60":2588.0,"sma_120":2825.33},{"date":"2024-11-05","open":2553,"high":2571,"low":2480,"close":2566,"volume":46779,"rsi_14":67.19,"sma_20":2641.0,"sma_60":2590.5,"sma_120":2822.46},{"date":"2024-11-06","open":2594,"high":2594,"low":2458,"close":2458,"volume":35793,"rsi_14":53.52,"sma_20":2648.0,"sma_60":2595.67,"sma_120":2818.21},{"date":"2024-11-07","open":2458,"high":2507,"low":2403,"close":2462,"volume":19086,"rsi_14":61.6,"sma_20":2654.75,"sma_60":2599.67,"sma_120":2814.17},{"date":"2024-11-08","open":2462,"high":2539,"low":2435,"close":2471,"volume":10554,"rsi_14":60.33,"sma_20":2661.75,"sma_60":2603.0,"sma_120":2810.17},{"date":"2024-11-11","open":2467,"high":2498,"low":2326,"close":2340,"volume":16945,"rsi_14":48.32,"sma_20":2661.25,"sma_60":2604.67,"sma_120":2804.92},{"date":"2024-11-12","open":2322,"high":2344,"low":2303,"close":2326,"volume":17824,"rsi_14":45.58,"sma_20":2657.75,"sma_60":2605.75,"sma_120":2799.38},{"date":"2024-11-13","open":2326,"high":2326,"low":2195,"close":2263,"volume":16344,"rsi_14":43.23,"sma_20":2652.0,"sma_60":2604.08,"sma_120":2792.58},{"date":"2024-11-14","open":2249,"high":2331,"low":2244,"close":2317,"volume":11654,"rsi_14":47.59,"sma_20":2646.75,"sma_60":2605.0,"sma_120":2786.46},{"date":"2024-11-15","open":2322,"high":2371,"low":2267,"close":2349,"volume":34687,"rsi_14":49.12,"sma_20":2647.75,"sma_60":2606.33,"sma_120":2780.67},{"date":"2024-11-18","open":2448,"high":2448,"low":2390,"close":2435,"volume":19555,"rsi_14":49.12,"sma_20":2652.0,"sma_60":2607.67,"sma_120":2775.42},{"date":"2024-11-19","open":2412,"high":2435,"low":2390,"close":2426,"volume":5602,"rsi_14":53.85,"sma_20":2655.5,"sma_60":2610.0,"sma_120":2770.17},{"date":"2024-11-20","open":2412,"high":2439,"low":2358,"close":2439,"volume":8610,"rsi_14":51.68,"sma_20":2658.5,"sma_60":2612.5,"sma_120":2765.33},{"date":"2024-11-21","open":2439,"high":2439,"low":2394,"close":2408,"volume":5010,"rsi_14":42.34,"sma_20":2661.25,"sma_60":2613.58,"sma_120":2759.92},{"date":"2024-11-22","open":2408,"high":2480,"low":2394,"close":2417,"volume":8621,"rsi_14":38.28,"sma_20":2664.75,"sma_60":2615.67,"sma_120":2754.54},{"date":"2024-11-25","open":2448,"high":2453,"low":2403,"close":2444,"volume":11890,"rsi_14":39.69,"sma_20":2669.25,"sma_60":2617.25,"sma_120":2749.58},{"date":"2024-11-26","open":2458,"high":2516,"low":2335,"close":2462,"volume":17407,"rsi_14":50.45,"sma_20":2670.0,"sma_60":2618.42,"sma_120":2744.67},{"date":"2024-11-27","open":2430,"high":2584,"low":2399,"close":2462,"volume":84123,"rsi_14":50.0,"sma_20":2675.0,"sma_60":2620.5,"sma_120":2739.88},{"date":"2024-11-28","open":2657,"high":2920,"low":2467,"close":2476,"volume":1493147,"rsi_14":50.45,"sma_20":2678.25,"sma_60":2622.08,"sma_120":2735.21},{"date":"2024-11-29","open":2462,"high":2535,"low":2412,"close":2467,"volume":65255,"rsi_14":66.67,"sma_20":2676.25,"sma_60":2623.75,"sma_120":2730.38},{"date":"2024-12-02","open":2476,"high":2530,"low":2444,"close":2489,"volume":45892,"rsi_14":70.93,"sma_20":2672.75,"sma_60":2625.25,"sma_120":2725.79},{"date":"2024-12-03","open":2489,"high":2566,"low":2430,"close":2566,"volume":68042,"rsi_14":87.64,"sma_20":2672.75,"sma_60":2628.17,"sma_120":2721.92},{"date":"2024-12-04","open":2503,"high":2557,"low":2412,"close":2521,"volume":39519,"rsi_14":75.86,"sma_20":2676.25,"sma_60":2630.25,"sma_120":2718.08},{"date":"2024-12-05","open":2503,"high":2516,"low":2439,"close":2458,"volume":32213,"rsi_14":62.77,"sma_20":2676.0,"sma_60":2632.83,"sma_120":2713.62},{"date":"2024-12-06","open":2458,"high":2458,"low":2222,"close":2385,"volume":47146,"rsi_14":43.96,"sma_20":2671.25,"sma_60":2634.5,"sma_120":2708.38},{"date":"2024-12-09","open":2267,"high":2385,"low":2217,"close":2267,"volume":33704,"rsi_14":34.78,"sma_20":2667.25,"sma_60":2635.5,"sma_120":2702.0},{"date":"2024-12-10","open":2267,"high":2430,"low":2249,"close":2426,"volume":23239,"rsi_14":48.98,"sma_20":2672.75,"sma_60":2639.58,"sma_120":2697.08},{"date":"2024-12-11","open":2430,"high":2539,"low":2430,"close":2539,"volume":33722,"rsi_14":58.79,"sma_20":2688.0,"sma_60":2646.25,"sma_120":2693.33},{"date":"2024-12-12","open":2584,"high":2684,"low":2494,"close":2612,"volume":39300,"rsi_14":62.01,"sma_20":2704.25,"sma_60":2654.33,"sma_120":2690.92},{"date":"2024-12-13","open":2598,"high":2598,"low":2512,"close":2566,"volume":28156,"rsi_14":57.38,"sma_20":2716.25,"sma_60":2660.0,"sma_120":2687.46},{"date":"2024-12-16","open":2566,"high":2707,"low":2553,"close":2666,"volume":106346,"rsi_14":61.19,"sma_20":2729.0,"sma_60":2667.42,"sma_120":2685.38},{"date":"2024-12-17","open":2666,"high":2666,"low":2594,"close":2612,"volume":34160,"rsi_14":57.75,"sma_20":2739.25,"sma_60":2668.17,"sma_120":2682.75},{"date":"2024-12-18","open":2612,"high":2612,"low":2521,"close":2548,"volume":31629,"rsi_14":53.57,"sma_20":2745.25,"sma_60":2670.83,"sma_120":2680.33},{"date":"2024-12-19","open":2553,"high":2584,"low":2494,"close":2575,"volume":37255,"rsi_14":55.26,"sma_20":2754.5,"sma_60":2675.25,"sma_120":2678.42},{"date":"2024-12-20","open":2575,"high":2575,"low":2453,"close":2539,"volume":23262,"rsi_14":52.38,"sma_20":2761.25,"sma_60":2678.75,"sma_120":2676.46},{"date":"2024-12-23","open":2467,"high":2553,"low":2467,"close":2553,"volume":33744,"rsi_14":49.31,"sma_20":2767.25,"sma_60":2681.67,"sma_120":2675.21},{"date":"2024-12-24","open":2553,"high":2553,"low":2516,"close":2553,"volume":13890,"rsi_14":51.69,"sma_20":2772.25,"sma_60":2683.83,"sma_120":2673.83},{"date":"2024-12-26","open":2553,"high":2575,"low":2530,"close":2566,"volume":17044,"rsi_14":56.12,"sma_20":2778.0,"sma_60":2686.25,"sma_120":2672.96},{"date":"2024-12-27","open":2652,"high":2751,"low":2566,"close":2666,"volume":36651,"rsi_14":60.11,"sma_20":2782.25,"sma_60":2689.42,"sma_120":2672.5},{"date":"2024-12-30","open":2623,"high":2775,"low":2576,"close":2666,"volume":18404,"rsi_14":70.06,"sma_20":2787.0,"sma_60":2693.0,"sma_120":2672.67},{"date":"2025-01-02","open":2661,"high":2723,"low":2618,"close":2708,"volume":20882,"rsi_14":64.12,"sma_20":2792.75,"sma_60":2698.25,"sma_120":2673.17},{"date":"2025-01-03","open":2708,"high":2737,"low":2652,"close":2708,"volume":16626,"rsi_14":55.66,"sma_20":2794.25,"sma_60":2702.67,"sma_120":2673.5},{"date":"2025-01-06","open":2699,"high":2765,"low":2699,"close":2746,"volume":15368,"rsi_14":52.04,"sma_20":2800.25,"sma_60":2708.17,"sma_120":2673.75},{"date":"2025-01-07","open":2765,"high":2765,"low":2689,"close":2689,"volume":32317,"rsi_14":51.0,"sma_20":2806.75,"sma_60":2712.5,"sma_120":2673.83},{"date":"2025-01-08","open":2689,"high":2704,"low":2637,"close":2675,"volume":15059,"rsi_14":35.8,"sma_20":2816.5,"sma_60":2716.5,"sma_120":2673.71},{"date":"2025-01-09","open":2652,"high":2661,"low":2609,"close":2642,"volume":5499,"rsi_14":38.16,"sma_20":2831.0,"sma_60":2719.83,"sma_120":2673.38},{"date":"2025-01-10","open":2637,"high":2765,"low":2633,"close":2666,"volume":6924,"rsi_14":50.75,"sma_20":2838.0,"sma_60":2722.83,"sma_120":2673.25},{"date":"2025-01-13","open":2666,"high":2737,"low":2595,"close":2623,"volume":14325,"rsi_14":40.0,"sma_20":2836.5,"sma_60":2725.5,"sma_120":2672.67},{"date":"2025-01-14","open":2609,"high":2623,"low":2581,"close":2623,"volume":7163,"rsi_14":45.16,"sma_20":2831.0,"sma_60":2727.33,"sma_120":2672.08},{"date":"2025-01-15","open":2623,"high":2775,"low":2609,"close":2609,"volume":10591,"rsi_14":40.32,"sma_20":2827.25,"sma_60":2730.42,"sma_120":2670.88},{"date":"2025-01-16","open":2623,"high":2689,"low":2609,"close":2652,"volume":15491,"rsi_14":47.89,"sma_20":2820.25,"sma_60":2733.75,"sma_120":2670.21},{"date":"2025-01-17","open":2647,"high":2647,"low":2590,"close":2637,"volume":11325,"rsi_14":43.66,"sma_20":2815.5,"sma_60":2736.75,"sma_120":2669.42},{"date":"2025-01-20","open":2609,"high":2628,"low":2600,"close":2618,"volume":9322,"rsi_14":43.06,"sma_20":2813.25,"sma_60":2739.0,"sma_120":2668.38},{"date":"2025-01-21","open":2590,"high":2600,"low":2552,"close":2590,"volume":10342,"rsi_14":39.74,"sma_20":2808.0,"sma_60":2741.25,"sma_120":2667.46},{"date":"2025-01-22","open":2557,"high":2585,"low":2533,"close":2543,"volume":13408,"rsi_14":27.85,"sma_20":2802.25,"sma_60":2742.75,"sma_120":2666.12},{"date":"2025-01-23","open":2543,"high":2543,"low":2424,"close":2486,"volume":18820,"rsi_14":24.18,"sma_20":2792.75,"sma_60":2743.08,"sma_120":2665.21},{"date":"2025-01-24","open":2472,"high":2495,"low":2467,"close":2476,"volume":16162,"rsi_14":16.47,"sma_20":2782.75,"sma_60":2741.67,"sma_120":2664.29},{"date":"2025-01-31","open":2476,"high":2528,"low":2391,"close":2476,"volume":54153,"rsi_14":19.18,"sma_20":2772.0,"sma_60":2741.67,"sma_120":2663.54},{"date":"2025-02-03","open":2443,"high":2443,"low":2363,"close":2443,"volume":34104,"rsi_14":18.18,"sma_20":2760.25,"sma_60":2740.25,"sma_120":2662.71},{"date":"2025-02-04","open":2420,"high":2481,"low":2405,"close":2476,"volume":9548,"rsi_14":27.27,"sma_20":2750.25,"sma_60":2737.83,"sma_120":2662.21},{"date":"2025-02-05","open":2495,"high":2505,"low":2457,"close":2495,"volume":10349,"rsi_14":26.32,"sma_20":2739.0,"sma_60":2734.83,"sma_120":2661.42},{"date":"2025-02-06","open":2514,"high":2524,"low":2472,"close":2486,"volume":7376,"rsi_14":28.99,"sma_20":2727.25,"sma_60":2731.42,"sma_120":2660.96},{"date":"2025-02-07","open":2486,"high":2500,"low":2472,"close":2486,"volume":4035,"rsi_14":28.99,"sma_20":2713.5,"sma_60":2730.0,"sma_120":2662.83},{"date":"2025-02-10","open":2453,"high":2476,"low":2424,"close":2462,"volume":8676,"rsi_14":28.17,"sma_20":2701.5,"sma_60":2728.08,"sma_120":2663.88},{"date":"2025-02-11","open":2467,"high":2495,"low":2457,"close":2472,"volume":7892,"rsi_14":20.31,"sma_20":2690.75,"sma_60":2726.17,"sma_120":2664.58},{"date":"2025-02-12","open":2472,"high":2505,"low":2424,"close":2453,"volume":8413,"rsi_14":20.0,"sma_20":2680.75,"sma_60":2726.33,"sma_120":2665.5},{"date":"2025-02-13","open":2434,"high":2486,"low":2429,"close":2481,"volume":13877,"rsi_14":28.36,"sma_20":2671.0,"sma_60":2727.25,"sma_120":2666.5},{"date":"2025-02-14","open":2476,"high":2604,"low":2476,"close":2595,"volume":32386,"rsi_14":50.59,"sma_20":2669.5,"sma_60":2731.33,"sma_120":2667.71},{"date":"2025-02-17","open":2718,"high":3064,"low":2609,"close":2955,"volume":1058661,"rsi_14":78.81,"sma_20":2687.0,"sma_60":2740.75,"sma_120":2672.88},{"date":"2025-02-18","open":2955,"high":3210,"low":2846,"close":3045,"volume":520688,"rsi_14":87.34,"sma_20":2710.0,"sma_60":2751.17,"sma_120":2678.75},{"date":"2025-02-19","open":3087,"high":3092,"low":2978,"close":2988,"volume":149923,"rsi_14":82.14,"sma_20":2727.75,"sma_60":2759.0,"sma_120":2683.33},{"date":"2025-02-20","open":2988,"high":3016,"low":2779,"close":2959,"volume":143789,"rsi_14":79.31,"sma_20":2744.75,"sma_60":2766.5,"sma_120":2688.25},{"date":"2025-02-21","open":2959,"high":2959,"low":2841,"close":2907,"volume":76574,"rsi_14":77.53,"sma_20":2760.0,"sma_60":2772.83,"sma_120":2692.67},{"date":"2025-02-24","open":2898,"high":3059,"low":2756,"close":2822,"volume":170677,"rsi_14":69.31,"sma_20":2772.25,"sma_60":2778.25,"sma_120":2695.92},{"date":"2025-02-25","open":2822,"high":2850,"low":2746,"close":2746,"volume":70525,"rsi_14":63.18,"sma_20":2783.0,"sma_60":2782.17,"sma_120":2698.92},{"date":"2025-02-26","open":2661,"high":3011,"low":2661,"close":2983,"volume":330111,"rsi_14":71.08,"sma_20":2809.25,"sma_60":2789.75,"sma_120":2703.5},{"date":"2025-02-27","open":2959,"high":2978,"low":2789,"close":2822,"volume":107720,"rsi_14":62.54,"sma_20":2827.5,"sma_60":2794.17,"sma_120":2706.29},{"date":"2025-02-28","open":2813,"high":2931,"low":2756,"close":2879,"volume":127066,"rsi_14":65.17,"sma_20":2848.75,"sma_60":2799.58,"sma_120":2710.04},{"date":"2025-03-04","open":2921,"high":2983,"low":2723,"close":2841,"volume":154776,"rsi_14":63.18,"sma_20":2869.75,"sma_60":2804.08,"sma_120":2713.08},{"date":"2025-03-05","open":2841,"high":3054,"low":2746,"close":2964,"volume":327320,"rsi_14":66.98,"sma_20":2895.5,"sma_60":2810.92,"sma_120":2717.33},{"date":"2025-03-06","open":2964,"high":3030,"low":2874,"close":2964,"volume":166942,"rsi_14":66.35,"sma_20":2920.25,"sma_60":2817.33,"sma_120":2721.29},{"date":"2025-03-07","open":2964,"high":2983,"low":2760,"close":2869,"volume":171778,"rsi_14":59.42,"sma_20":2940.5,"sma_60":2820.67,"sma_120":2724.42},{"date":"2025-03-10","open":2841,"high":2888,"low":2746,"close":2817,"volume":65126,"rsi_14":44.03,"sma_20":2958.0,"sma_60":2823.92,"sma_120":2727.08},{"date":"2025-03-11","open":2737,"high":2794,"low":2614,"close":2765,"volume":46501,"rsi_14":37.45,"sma_20":2974.0,"sma_60":2827.42,"sma_120":2730.12},{"date":"2025-03-12","open":2765,"high":2822,"low":2732,"close":2775,"volume":32694,"rsi_14":40.0,"sma_20":2990.0,"sma_60":2832.42,"sma_120":2733.46},{"date":"2025-03-13","open":2775,"high":2832,"low":2732,"close":2803,"volume":38123,"rsi_14":42.67,"sma_20":3008.5,"sma_60":2840.08,"sma_120":2737.79},{"date":"2025-03-14","open":2765,"high":2836,"low":2746,"close":2803,"volume":41655,"rsi_14":44.86,"sma_20":3025.5,"sma_60":2844.83,"sma_120":2742.21},{"date":"2025-03-17","open":2798,"high":2888,"low":2779,"close":2827,"volume":46730,"rsi_14":50.25,"sma_20":3037.75,"sma_60":2847.92,"sma_120":2747.08},{"date":"2025-03-18","open":2827,"high":2907,"low":2798,"close":2836,"volume":23785,"rsi_14":55.08,"sma_20":3031.5,"sma_60":2849.83,"sma_120":2752.08},{"date":"2025-03-19","open":2817,"high":2827,"low":2751,"close":2765,"volume":67181,"rsi_14":34.87,"sma_20":3016.75,"sma_60":2851.33,"sma_120":2755.67},{"date":"2025-03-20","open":2765,"high":2784,"low":2708,"close":2784,"volume":30396,"rsi_14":46.72,"sma_20":3006.0,"sma_60":2851.33,"sma_120":2759.38},{"date":"2025-03-21","open":2760,"high":2803,"low":2732,"close":2803,"volume":21664,"rsi_14":42.98,"sma_20":2997.75,"sma_60":2852.67,"sma_120":2760.42},{"date":"2025-03-24","open":2803,"high":2822,"low":2742,"close":2789,"volume":33371,"rsi_14":44.95,"sma_20":2991.5,"sma_60":2854.92,"sma_120":2762.88},{"date":"2025-03-25","open":2784,"high":2808,"low":2656,"close":2732,"volume":57603,"rsi_14":24.21,"sma_20":2986.75,"sma_60":2855.67,"sma_120":2765.46},{"date":"2025-03-26","open":2732,"high":2789,"low":2623,"close":2789,"volume":82200,"rsi_14":32.71,"sma_20":2989.0,"sma_60":2858.08,"sma_120":2768.42},{"date":"2025-03-27","open":2798,"high":2803,"low":2585,"close":2694,"volume":77052,"rsi_14":32.71,"sma_20":2973.75,"sma_60":2858.58,"sma_120":2770.12},{"date":"2025-03-28","open":2680,"high":2789,"low":2637,"close":2675,"volume":41575,"rsi_14":35.0,"sma_20":2966.0,"sma_60":2858.75,"sma_120":2771.29},{"date":"2025-03-31","open":2675,"high":2675,"low":2552,"close":2585,"volume":44324,"rsi_14":32.41,"sma_20":2950.5,"sma_60":2857.08,"sma_120":2771.67},{"date":"2025-04-01","open":2585,"high":2865,"low":2557,"close":2756,"volume":155737,"rsi_14":48.59,"sma_20":2946.0,"sma_60":2858.67,"sma_120":2774.04},{"date":"2025-04-02","open":2756,"high":2765,"low":2661,"close":2737,"volume":69640,"rsi_14":45.0,"sma_20":2934.0,"sma_60":2859.92,"sma_120":2776.46},{"date":"2025-04-03","open":2685,"high":2784,"low":2637,"close":2779,"volume":67107,"rsi_14":48.32,"sma_20":2924.25,"sma_60":2861.17,"sma_120":2779.71},{"date":"2025-04-04","open":2765,"high":2860,"low":2671,"close":2794,"volume":98730,"rsi_14":47.62,"sma_20":2920.25,"sma_60":2862.67,"sma_120":2782.67},{"date":"2025-04-07","open":2756,"high":3158,"low":2699,"close":3097,"volume":466132,"rsi_14":63.16,"sma_20":2935.0,"sma_60":2868.83,"sma_120":2788.5},{"date":"2025-04-08","open":3125,"high":3225,"low":2888,"close":3073,"volume":280654,"rsi_14":66.33,"sma_20":2951.25,"sma_60":2875.58,"sma_120":2794.04},{"date":"2025-04-09","open":3040,"high":3059,"low":2746,"close":2907,"volume":149547,"rsi_14":55.65,"sma_20":2958.25,"sma_60":2879.67,"sma_120":2798.08},{"date":"2025-04-10","open":2950,"high":3030,"low":2884,"close":3011,"volume":66915,"rsi_14":58.87,"sma_20":2969.25,"sma_60":2886.17,"sma_120":2803.0},{"date":"2025-04-11","open":3011,"high":3011,"low":2832,"close":2850,"volume":79444,"rsi_14":52.33,"sma_20":2971.75,"sma_60":2889.42,"sma_120":2806.12},{"date":"2025-04-14","open":2869,"high":2926,"low":2675,"close":2884,"volume":67648,"rsi_14":55.84,"sma_20":2974.75,"sma_60":2894.0,"sma_120":2809.75},{"date":"2025-04-15","open":2860,"high":2955,"low":2803,"close":2912,"volume":47873,"rsi_14":54.85,"sma_20":2978.75,"sma_60":2899.08,"sma_120":2813.21},{"date":"2025-04-16","open":2884,"high":3011,"low":2879,"close":2907,"volume":73960,"rsi_14":59.04,"sma_20":2986.25,"sma_60":2904.33,"sma_120":2817.38},{"date":"2025-04-17","open":2926,"high":2926,"low":2836,"close":2926,"volume":28261,"rsi_14":60.64,"sma_20":2993.75,"sma_60":2909.17,"sma_120":2821.46},{"date":"2025-04-18","open":2917,"high":2978,"low":2874,"close":2959,"volume":37171,"rsi_14":66.67,"sma_20":3002.0,"sma_60":2914.83,"sma_120":2825.79},{"date":"2025-04-21","open":2959,"high":3049,"low":2936,"close":3007,"volume":65806,"rsi_14":62.56,"sma_20":3013.5,"sma_60":2921.67,"sma_120":2830.33},{"date":"2025-04-22","open":3002,"high":3092,"low":2884,"close":2940,"volume":53876,"rsi_14":59.73,"sma_20":3024.5,"sma_60":2927.83,"sma_120":2834.54},{"date":"2025-04-23","open":2940,"high":2964,"low":2850,"close":2903,"volume":51130,"rsi_14":55.91,"sma_20":3030.5,"sma_60":2934.17,"sma_120":2838.46},{"date":"2025-04-24","open":2888,"high":2893,"low":2794,"close":2836,"volume":41646,"rsi_14":51.95,"sma_20":3038.0,"sma_60":2940.33,"sma_120":2841.71},{"date":"2025-04-25","open":2860,"high":2907,"low":2813,"close":2903,"volume":36728,"rsi_14":38.67,"sma_20":3050.0,"sma_60":2947.83,"sma_120":2844.75},{"date":"2025-04-28","open":2903,"high":2907,"low":2808,"close":2813,"volume":49613,"rsi_14":35.9,"sma_20":3062.0,"sma_60":2953.75,"sma_120":2847.71},{"date":"2025-04-29","open":2813,"high":2869,"low":2803,"close":2827,"volume":40767,"rsi_14":44.79,"sma_20":3065.75,"sma_60":2960.5,"sma_120":2850.38},{"date":"2025-04-30","open":2827,"high":2865,"low":2789,"close":2789,"volume":23348,"rsi_14":34.23,"sma_20":3068.5,"sma_60":2966.0,"sma_120":2851.92},{"date":"2025-05-02","open":2784,"high":2832,"low":2751,"close":2794,"volume":18547,"rsi_14":44.83,"sma_20":3069.25,"sma_60":2971.25,"sma_120":2853.04},{"date":"2025-05-07","open":2789,"high":2827,"low":2737,"close":2813,"volume":44417,"rsi_14":43.36,"sma_20":3070.25,"sma_60":2977.0,"sma_120":2854.21},{"date":"2025-05-08","open":2798,"high":2813,"low":2760,"close":2789,"volume":25764,"rsi_14":38.39,"sma_20":3054.0,"sma_60":2982.33,"sma_120":2856.17},{"date":"2025-05-09","open":2789,"high":3220,"low":2760,"close":2893,"volume":666072,"rsi_14":48.87,"sma_20":3044.5,"sma_60":2989.92,"sma_120":2859.0},{"date":"2025-05-12","open":2907,"high":3187,"low":2907,"close":3106,"volume":304031,"rsi_14":60.92,"sma_20":3055.0,"sma_60":3001.08,"sma_120":2863.62},{"date":"2025-05-13","open":3125,"high":3139,"low":2936,"close":3045,"volume":80986,"rsi_14":55.0,"sma_20":3056.75,"sma_60":3011.5,"sma_120":2868.92},{"date":"2025-05-14","open":3144,"high":3191,"low":3111,"close":3111,"volume":87173,"rsi_14":55.98,"sma_20":3070.5,"sma_60":3022.58,"sma_120":2874.92},{"date":"2025-05-15","open":3163,"high":3191,"low":3097,"close":3125,"volume":55269,"rsi_14":61.27,"sma_20":3083.25,"sma_60":3031.92,"sma_120":2881.62},{"date":"2025-05-16","open":3215,"high":3352,"low":3135,"close":3262,"volume":186500,"rsi_14":69.59,"sma_20":3101.75,"sma_60":3037.33,"sma_120":2889.04},{"date":"2025-05-19","open":3386,"high":3386,"low":3125,"close":3187,"volume":92772,"rsi_14":68.88,"sma_20":3116.5,"sma_60":3039.83,"sma_120":2895.5},{"date":"2025-05-20","open":3187,"high":3343,"low":3101,"close":3267,"volume":94648,"rsi_14":69.35,"sma_20":3134.5,"sma_60":3044.75,"sma_120":2901.88},{"date":"2025-05-21","open":3286,"high":3329,"low":3220,"close":3305,"volume":72533,"rsi_14":77.66,"sma_20":3152.75,"sma_60":3050.83,"sma_120":2908.67},{"date":"2025-05-22","open":3419,"high":3423,"low":3182,"close":3229,"volume":229662,"rsi_14":71.14,"sma_20":3164.5,"sma_60":3056.5,"sma_120":2914.67},{"date":"2025-05-23","open":3229,"high":3409,"low":3168,"close":3352,"volume":214779,"rsi_14":77.17,"sma_20":3186.25,"sma_60":3065.83,"sma_120":2922.04},{"date":"2025-05-26","open":3314,"high":3357,"low":3210,"close":3229,"volume":84784,"rsi_14":68.85,"sma_20":3203.5,"sma_60":3074.33,"sma_120":2928.25},{"date":"2025-05-27","open":3314,"high":3314,"low":3144,"close":3144,"volume":36523,"rsi_14":63.57,"sma_20":3219.75,"sma_60":3077.17,"sma_120":2933.46},{"date":"2025-05-28","open":3144,"high":3310,"low":3111,"close":3191,"volume":33273,"rsi_14":66.16,"sma_20":3235.0,"sma_60":3083.67,"sma_120":2938.92},{"date":"2025-05-29","open":3177,"high":3243,"low":3144,"close":3191,"volume":30024,"rsi_14":63.07,"sma_20":3255.0,"sma_60":3089.17,"sma_120":2944.38},{"date":"2025-05-30","open":3168,"high":3277,"low":3144,"close":3225,"volume":39022,"rsi_14":56.16,"sma_20":3276.0,"sma_60":3095.92,"sma_120":2950.0},{"date":"2025-06-02","open":3225,"high":3286,"low":3149,"close":3281,"volume":48898,"rsi_14":62.38,"sma_20":3302.0,"sma_60":3101.5,"sma_120":2956.21},{"date":"2025-06-04","open":3281,"high":3362,"low":3267,"close":3357,"volume":72378,"rsi_14":62.75,"sma_20":3331.75,"sma_60":3108.42,"sma_120":2962.88},{"date":"2025-06-05","open":3362,"high":3518,"low":3267,"close":3442,"volume":140181,"rsi_14":65.3,"sma_20":3365.0,"sma_60":3118.5,"sma_120":2969.58},{"date":"2025-06-09","open":3556,"high":3693,"low":3509,"close":3603,"volume":225765,"rsi_14":66.07,"sma_20":3408.0,"sma_60":3132.33,"sma_120":2978.12},{"date":"2025-06-10","open":3679,"high":3684,"low":3504,"close":3565,"volume":82017,"rsi_14":68.52,"sma_20":3443.5,"sma_60":3146.42,"sma_120":2986.92},{"date":"2025-06-11","open":3565,"high":3660,"low":3466,"close":3551,"volume":92164,"rsi_14":64.85,"sma_20":3467.0,"sma_60":3160.08,"sma_120":2996.25},{"date":"2025-06-12","open":3556,"high":3599,"low":3314,"close":3504,"volume":58486,"rsi_14":60.29,"sma_20":3491.25,"sma_60":3172.42,"sma_120":3006.25},{"date":"2025-06-13","open":3594,"high":3594,"low":3348,"close":3404,"volume":79151,"rsi_14":58.85,"sma_20":3506.75,"sma_60":3183.0,"sma_120":3013.92},{"date":"2025-06-16","open":3404,"high":3561,"low":3367,"close":3551,"volume":76715,"rsi_14":59.81,"sma_20":3529.25,"sma_60":3195.75,"sma_120":3021.83},{"date":"2025-06-17","open":3580,"high":3608,"low":3371,"close":3461,"volume":66742,"rsi_14":61.84,"sma_20":3539.75,"sma_60":3206.75,"sma_120":3028.29},{"date":"2025-06-18","open":3466,"high":3570,"low":3461,"close":3570,"volume":52060,"rsi_14":71.23,"sma_20":3560.0,"sma_60":3220.92,"sma_120":3036.12},{"date":"2025-06-19","open":3594,"high":3764,"low":3570,"close":3627,"volume":184450,"rsi_14":71.5,"sma_20":3579.0,"sma_60":3235.75,"sma_120":3043.54},{"date":"2025-06-20","open":3674,"high":3684,"low":3518,"close":3603,"volume":77055,"rsi_14":69.86,"sma_20":3594.75,"sma_60":3249.83,"sma_120":3051.25},{"date":"2025-06-23","open":3556,"high":3726,"low":3532,"close":3613,"volume":178693,"rsi_14":69.16,"sma_20":3615.0,"sma_60":3264.33,"sma_120":3059.62},{"date":"2025-06-24","open":3618,"high":3684,"low":3475,"close":3551,"volume":87952,"rsi_14":63.26,"sma_20":3625.5,"sma_60":3278.75,"sma_120":3067.21},{"date":"2025-06-25","open":3551,"high":3589,"low":3438,"close":3475,"volume":58800,"rsi_14":55.81,"sma_20":3638.5,"sma_60":3290.83,"sma_120":3074.46},{"date":"2025-06-26","open":3499,"high":3499,"low":3206,"close":3310,"volume":65940,"rsi_14":43.97,"sma_20":3647.25,"sma_60":3301.67,"sma_120":3080.12},{"date":"2025-06-27","open":3329,"high":3409,"low":3234,"close":3262,"volume":31975,"rsi_14":32.69,"sma_20":3651.0,"sma_60":3312.0,"sma_120":3085.38},{"date":"2025-06-30","open":3277,"high":3286,"low":3172,"close":3239,"volume":28907,"rsi_14":33.17,"sma_20":3653.5,"sma_60":3323.5,"sma_120":3090.29},{"date":"2025-07-01","open":3239,"high":3324,"low":3163,"close":3267,"volume":23963,"rsi_14":35.58,"sma_20":3655.75,"sma_60":3332.5,"sma_120":3095.58},{"date":"2025-07-02","open":3286,"high":3286,"low":3116,"close":3215,"volume":38387,"rsi_14":35.41,"sma_20":3652.25,"sma_60":3340.92,"sma_120":3100.42},{"date":"2025-07-03","open":3215,"high":3267,"low":3196,"close":3262,"volume":13613,"rsi_14":42.42,"sma_20":3647.25,"sma_60":3349.42,"sma_120":3105.29},{"date":"2025-07-04","open":3262,"high":3262,"low":3187,"close":3201,"volume":29241,"rsi_14":29.44,"sma_20":3634.5,"sma_60":3356.58,"sma_120":3109.62},{"date":"2025-07-07","open":3267,"high":3314,"low":3220,"close":3296,"volume":41522,"rsi_14":40.33,"sma_20":3618.25,"sma_60":3360.08,"sma_120":3114.46},{"date":"2025-07-08","open":3296,"high":3324,"low":3258,"close":3300,"volume":18593,"rsi_14":32.08,"sma_20":3604.25,"sma_60":3364.08,"sma_120":3119.83},{"date":"2025-07-09","open":3329,"high":3333,"low":3258,"close":3258,"volume":26530,"rsi_14":25.0,"sma_20":3588.75,"sma_60":3370.25,"sma_120":3124.96},{"date":"2025-07-10","open":3258,"high":3438,"low":3210,"close":3272,"volume":188241,"rsi_14":27.27,"sma_20":3576.5,"sma_60":3374.83,"sma_120":3130.5},{"date":"2025-07-11","open":3333,"high":3357,"low":3267,"close":3314,"volume":45392,"rsi_14":30.43,"sma_20":3571.75,"sma_60":3383.0,"sma_120":3136.21},{"date":"2025-07-14","open":3343,"high":3343,"low":3229,"close":3234,"volume":28289,"rsi_14":29.7,"sma_20":3555.0,"sma_60":3389.17,"sma_120":3141.58},{"date":"2025-07-15","open":3258,"high":3258,"low":3125,"close":3153,"volume":33502,"rsi_14":29.52,"sma_20":3538.75,"sma_60":3393.42,"sma_120":3146.25},{"date":"2025-07-16","open":3172,"high":3172,"low":3078,"close":3087,"volume":33763,"rsi_14":33.79,"sma_20":3513.25,"sma_60":3396.58,"sma_120":3150.46},{"date":"2025-07-17","open":3087,"high":3504,"low":3040,"close":3049,"volume":385081,"rsi_14":34.27,"sma_20":3482.75,"sma_60":3398.75,"sma_120":3153.96},{"date":"2025-07-18","open":3078,"high":3296,"low":3016,"close":3172,"volume":115971,"rsi_14":45.73,"sma_20":3460.0,"sma_60":3402.5,"sma_120":3158.67},{"date":"2025-07-21","open":3172,"high":3258,"low":3163,"close":3182,"volume":18422,"rsi_14":44.38,"sma_20":3437.25,"sma_60":3405.58,"sma_120":3163.62},{"date":"2025-07-22","open":3182,"high":3220,"low":3030,"close":3106,"volume":24629,"rsi_14":43.03,"sma_20":3413.75,"sma_60":3408.5,"sma_120":3168.17},{"date":"2025-07-23","open":3106,"high":3106,"low":3054,"close":3078,"volume":6039,"rsi_14":37.89,"sma_20":3392.75,"sma_60":3411.58,"sma_120":3172.88},{"date":"2025-07-24","open":3078,"high":3078,"low":2988,"close":3026,"volume":19900,"rsi_14":38.36,"sma_20":3377.75,"sma_60":3414.92,"sma_120":3177.62},{"date":"2025-07-25","open":3026,"high":3239,"low":2959,"close":3120,"volume":62520,"rsi_14":38.36,"sma_20":3370.25,"sma_60":3418.75,"sma_120":3183.29},{"date":"2025-07-28","open":3120,"high":3120,"low":3021,"close":3045,"volume":24389,"rsi_14":34.48,"sma_20":3360.0,"sma_60":3422.83,"sma_120":3188.29},{"date":"2025-07-29","open":3045,"high":3064,"low":2988,"close":2993,"volume":16256,"rsi_14":34.09,"sma_20":3345.5,"sma_60":3425.75,"sma_120":3193.12},{"date":"2025-07-30","open":2988,"high":3035,"low":2955,"close":2997,"volume":17328,"rsi_14":33.33,"sma_20":3334.0,"sma_60":3429.42,"sma_120":3197.71},{"date":"2025-07-31","open":2997,"high":3068,"low":2903,"close":3011,"volume":24009,"rsi_14":30.95,"sma_20":3320.75,"sma_60":3433.25,"sma_120":3202.25},{"date":"2025-08-01","open":3011,"high":3016,"low":2794,"close":2846,"volume":45680,"rsi_14":27.96,"sma_20":3302.0,"sma_60":3433.83,"sma_120":3205.42},{"date":"2025-08-04","open":2822,"high":2912,"low":2817,"close":2912,"volume":21862,"rsi_14":36.07,"sma_20":3281.75,"sma_60":3436.0,"sma_120":3209.17},{"date":"2025-08-05","open":2912,"high":2969,"low":2827,"close":2860,"volume":35972,"rsi_14":36.67,"sma_20":3258.5,"sma_60":3435.42,"sma_120":3212.67},{"date":"2025-08-06","open":2860,"high":2884,"low":2765,"close":2841,"volume":37163,"rsi_14":37.5,"sma_20":3236.5,"sma_60":3430.75,"sma_120":3215.92},{"date":"2025-08-07","open":2841,"high":2926,"low":2813,"close":2926,"volume":10439,"rsi_14":34.52,"sma_20":3218.25,"sma_60":3428.67,"sma_120":3220.08},{"date":"2025-08-08","open":2926,"high":3007,"low":2879,"close":2898,"volume":17441,"rsi_14":32.56,"sma_20":3196.25,"sma_60":3424.92,"sma_120":3223.75},{"date":"2025-08-11","open":2898,"high":2945,"low":2841,"close":2869,"volume":16135,"rsi_14":34.57,"sma_20":3177.0,"sma_60":3420.42,"sma_120":3226.17},{"date":"2025-08-12","open":2869,"high":2898,"low":2841,"close":2846,"volume":16963,"rsi_14":34.78,"sma_20":3160.75,"sma_60":3413.08,"sma_120":3225.21},{"date":"2025-08-13","open":2846,"high":2903,"low":2765,"close":2836,"volume":42467,"rsi_14":36.84,"sma_20":3147.5,"sma_60":3406.92,"sma_120":3223.38},{"date":"2025-08-14","open":2836,"high":2903,"low":2794,"close":2841,"volume":22513,"rsi_14":27.82,"sma_20":3136.5,"sma_60":3399.42,"sma_120":3222.08},{"date":"2025-08-18","open":2803,"high":2832,"low":2704,"close":2718,"volume":53412,"rsi_14":25.87,"sma_20":3112.5,"sma_60":3389.08,"sma_120":3219.96},{"date":"2025-08-19","open":2699,"high":3172,"low":2699,"close":2765,"volume":459608,"rsi_14":33.1,"sma_20":3090.5,"sma_60":3380.92,"sma_120":3218.71},{"date":"2025-08-20","open":2765,"high":2765,"low":2671,"close":2746,"volume":49899,"rsi_14":31.72,"sma_20":3071.5,"sma_60":3370.25,"sma_120":3218.04},{"date":"2025-08-21","open":2746,"high":2836,"low":2746,"close":2827,"volume":35950,"rsi_14":37.74,"sma_20":3058.25,"sma_60":3363.17,"sma_120":3218.75},{"date":"2025-08-22","open":2827,"high":3026,"low":2798,"close":2865,"volume":131476,"rsi_14":51.52,"sma_20":3049.75,"sma_60":3358.25,"sma_120":3217.71},{"date":"2025-08-25","open":2893,"high":2936,"low":2865,"close":2865,"volume":29814,"rsi_14":45.76,"sma_20":3036.25,"sma_60":3352.5,"sma_120":3218.08},{"date":"2025-08-26","open":2888,"high":2888,"low":2822,"close":2869,"volume":28781,"rsi_14":50.93,"sma_20":3027.0,"sma_60":3346.83,"sma_120":3218.0},{"date":"2025-08-27","open":2869,"high":2969,"low":2836,"close":2888,"volume":32752,"rsi_14":54.63,"sma_20":3021.5,"sma_60":3340.92,"sma_120":3218.42},{"date":"2025-08-28","open":2865,"high":3007,"low":2841,"close":2898,"volume":26028,"rsi_14":46.74,"sma_20":3016.25,"sma_60":3334.17,"sma_120":3217.83},{"date":"2025-08-29","open":2874,"high":2955,"low":2855,"close":2884,"volume":17329,"rsi_14":48.31,"sma_20":3009.5,"sma_60":3325.83,"sma_120":3217.12},{"date":"2025-09-01","open":2884,"high":2884,"low":2775,"close":2775,"volume":37732,"rsi_14":40.57,"sma_20":3005.75,"sma_60":3314.08,"sma_120":3216.29},{"date":"2025-09-02","open":2779,"high":2917,"low":2779,"close":2841,"volume":15728,"rsi_14":49.57,"sma_20":3002.0,"sma_60":3300.67,"sma_120":3216.5},{"date":"2025-09-03","open":2841,"high":2850,"low":2784,"close":2798,"volume":9663,"rsi_14":46.72,"sma_20":2998.75,"sma_60":3287.17,"sma_120":3216.79},{"date":"2025-09-04","open":2798,"high":2936,"low":2794,"close":2865,"volume":12757,"rsi_14":51.85,"sma_20":3000.0,"sma_60":3275.08,"sma_120":3217.58},{"date":"2025-09-05","open":2893,"high":2893,"low":2822,"close":2841,"volume":4920,"rsi_14":61.4,"sma_20":2995.5,"sma_60":3263.42,"sma_120":3217.92},{"date":"2025-09-08","open":2822,"high":2907,"low":2822,"close":2846,"volume":19601,"rsi_14":58.1,"sma_20":2992.75,"sma_60":3253.58,"sma_120":3218.29},{"date":"2025-09-09","open":2846,"high":2940,"low":2832,"close":2888,"volume":21816,"rsi_14":63.64,"sma_20":2993.75,"sma_60":3241.92,"sma_120":3218.83},{"date":"2025-09-10","open":2907,"high":2969,"low":2841,"close":2907,"volume":22692,"rsi_14":58.76,"sma_20":2997.0,"sma_60":3232.17,"sma_120":3219.46},{"date":"2025-09-11","open":2926,"high":2955,"low":2869,"close":2879,"volume":25344,"rsi_14":51.58,"sma_20":2999.25,"sma_60":3220.0,"sma_120":3220.46},{"date":"2025-09-12","open":2898,"high":2945,"low":2860,"close":2917,"volume":41783,"rsi_14":55.34,"sma_20":3003.25,"sma_60":3207.5,"sma_120":3221.62},{"date":"2025-09-15","open":2945,"high":2945,"low":2841,"close":2917,"volume":65553,"rsi_14":54.9,"sma_20":3013.75,"sma_60":3195.42,"sma_120":3222.62},{"date":"2025-09-16","open":2917,"high":2917,"low":2865,"close":2874,"volume":7202,"rsi_14":48.6,"sma_20":3019.5,"sma_60":3182.42,"sma_120":3223.38},{"date":"2025-09-17","open":2874,"high":2893,"low":2779,"close":2869,"volume":17223,"rsi_14":47.17,"sma_20":3026.0,"sma_60":3170.42,"sma_120":3224.58},{"date":"2025-09-18","open":2888,"high":2907,"low":2865,"close":2879,"volume":9117,"rsi_14":49.52,"sma_20":3028.75,"sma_60":3159.92,"sma_120":3225.38},{"date":"2025-09-19","open":3040,"high":3040,"low":2990,"close":3035,"volume":14327,"rsi_14":62.65,"sma_20":3029.25,"sma_60":3152.25,"sma_120":3226.96},{"date":"2025-09-22","open":2846,"high":2893,"low":2846,"close":2865,"volume":16844,"rsi_14":53.52,"sma_20":3029.25,"sma_60":3145.25,"sma_120":3228.62},{"date":"2025-09-23","open":2865,"high":2907,"low":2813,"close":2869,"volume":16907,"rsi_14":61.9,"sma_20":3029.25,"sma_60":3138.75,"sma_120":3231.12},{"date":"2025-09-24","open":2869,"high":2869,"low":2803,"close":2860,"volume":11261,"rsi_14":49.02,"sma_20":3027.75,"sma_60":3131.58,"sma_120":3232.04},{"date":"2025-09-25","open":2865,"high":2893,"low":2794,"close":2813,"volume":16202,"rsi_14":44.64,"sma_20":3023.25,"sma_60":3124.5,"sma_120":3232.71},{"date":"2025-09-26","open":2813,"high":2841,"low":2756,"close":2822,"volume":16833,"rsi_14":45.61,"sma_20":3020.0,"sma_60":3116.75,"sma_120":3233.08},{"date":"2025-09-29","open":2822,"high":2850,"low":2803,"close":2841,"volume":5827,"rsi_14":40.38,"sma_20":3023.5,"sma_60":3110.42,"sma_120":3233.5},{"date":"2025-09-30","open":2855,"high":2855,"low":2789,"close":2789,"volume":6487,"rsi_14":28.81,"sma_20":3020.75,"sma_60":3101.5,"sma_120":3230.79},{"date":"2025-10-01","open":2789,"high":2789,"low":2760,"close":2789,"volume":9298,"rsi_14":32.08,"sma_20":3020.25,"sma_60":3092.5,"sma_120":3228.29},{"date":"2025-10-02","open":2789,"high":2794,"low":2760,"close":2794,"volume":16404,"rsi_14":21.74,"sma_20":3016.5,"sma_60":3084.33,"sma_120":3227.29},{"date":"2025-10-10","open":2794,"high":2832,"low":2756,"close":2832,"volume":11678,"rsi_14":33.33,"sma_20":3016.0,"sma_60":3076.58,"sma_120":3225.71},{"date":"2025-10-13","open":2794,"high":2808,"low":2751,"close":2794,"volume":10482,"rsi_14":33.96,"sma_20":3013.25,"sma_60":3067.42,"sma_120":3225.21},{"date":"2025-10-14","open":2765,"high":2803,"low":2751,"close":2760,"volume":17939,"rsi_14":30.51,"sma_20":3006.5,"sma_60":3059.08,"sma_120":3224.12},{"date":"2025-10-15","open":2760,"high":2827,"low":2760,"close":2827,"volume":7528,"rsi_14":42.25,"sma_20":3002.25,"sma_60":3053.33,"sma_120":3223.38},{"date":"2025-10-16","open":2827,"high":2846,"low":2784,"close":2784,"volume":19339,"rsi_14":37.97,"sma_20":2997.25,"sma_60":3048.0,"sma_120":3222.29},{"date":"2025-10-17","open":2784,"high":2784,"low":2718,"close":2737,"volume":12094,"rsi_14":34.48,"sma_20":2987.75,"sma_60":3042.5,"sma_120":3220.62},{"date":"2025-10-20","open":2737,"high":2737,"low":2708,"close":2713,"volume":28216,"rsi_14":31.87,"sma_20":2977.0,"sma_60":3034.42,"sma_120":3218.46},{"date":"2025-10-21","open":2713,"high":2723,"low":2637,"close":2671,"volume":22946,"rsi_14":29.59,"sma_20":2966.25,"sma_60":3025.42,"sma_120":3215.5},{"date":"2025-10-22","open":2671,"high":2680,"low":2633,"close":2633,"volume":12534,"rsi_14":30.21,"sma_20":2953.75,"sma_60":3017.08,"sma_120":3212.79},{"date":"2025-10-23","open":2652,"high":2661,"low":2604,"close":2642,"volume":20711,"rsi_14":30.21,"sma_20":2941.25,"sma_60":3009.42,"sma_120":3210.5},{"date":"2025-10-24","open":2656,"high":2656,"low":2614,"close":2637,"volume":17736,"rsi_14":26.88,"sma_20":2928.75,"sma_60":3002.58,"sma_120":3208.75},{"date":"2025-10-27","open":2604,"high":2680,"low":2590,"close":2633,"volume":22433,"rsi_14":30.12,"sma_20":2916.5,"sma_60":2994.0,"sma_120":3206.38},{"date":"2025-10-28","open":2652,"high":2656,"low":2601,"close":2609,"volume":17081,"rsi_14":28.41,"sma_20":2902.75,"sma_60":2986.33,"sma_120":3204.58},{"date":"2025-10-29","open":2652,"high":2675,"low":2623,"close":2628,"volume":15007,"rsi_14":30.77,"sma_20":2890.5,"sma_60":2979.92,"sma_120":3202.83},{"date":"2025-10-30","open":2666,"high":2666,"low":2566,"close":2566,"volume":18168,"rsi_14":20.83,"sma_20":2877.5,"sma_60":2972.33,"sma_120":3200.88},{"date":"2025-10-31","open":2566,"high":2581,"low":2524,"close":2552,"volume":16387,"rsi_14":21.98,"sma_20":2863.25,"sma_60":2964.25,"sma_120":3198.75},{"date":"2025-11-03","open":2552,"high":2552,"low":2448,"close":2462,"volume":33655,"rsi_14":19.42,"sma_20":2843.25,"sma_60":2957.5,"sma_120":3195.67},{"date":"2025-11-04","open":2462,"high":2538,"low":2453,"close":2453,"volume":21899,"rsi_14":6.59,"sma_20":2825.5,"sma_60":2949.42,"sma_120":3192.71},{"date":"2025-11-05","open":2453,"high":2453,"low":2363,"close":2439,"volume":40630,"rsi_14":7.06,"sma_20":2807.0,"sma_60":2942.0,"sma_120":3188.71},{"date":"2025-11-06","open":2420,"high":2448,"low":2367,"close":2448,"volume":19774,"rsi_14":10.39,"sma_20":2788.75,"sma_60":2935.08,"sma_120":3182.92},{"date":"2025-11-07","open":2448,"high":2448,"low":2382,"close":2424,"volume":13393,"rsi_14":10.39,"sma_20":2767.25,"sma_60":2926.25,"sma_120":3177.46},{"date":"2025-11-10","open":2424,"high":2457,"low":2410,"close":2453,"volume":35146,"rsi_14":18.92,"sma_20":2749.25,"sma_60":2918.42,"sma_120":3171.67},{"date":"2025-11-11","open":2462,"high":2491,"low":2439,"close":2462,"volume":13307,"rsi_14":23.53,"sma_20":2733.5,"sma_60":2911.25,"sma_120":3165.83},{"date":"2025-11-12","open":2476,"high":2519,"low":2462,"close":2510,"volume":11838,"rsi_14":31.58,"sma_20":2716.75,"sma_60":2905.33,"sma_120":3159.21},{"date":"2025-11-13","open":2510,"high":2628,"low":2510,"close":2623,"volume":19985,"rsi_14":48.48,"sma_20":2708.25,"sma_60":2901.58,"sma_120":3154.25},{"date":"2025-11-14","open":2623,"high":2623,"low":2524,"close":2581,"volume":13554,"rsi_14":44.86,"sma_20":2700.0,"sma_60":2897.0,"sma_120":3148.21},{"date":"2025-11-17","open":2562,"high":2581,"low":2547,"close":2566,"volume":15120,"rsi_14":45.71,"sma_20":2692.25,"sma_60":2894.33,"sma_120":3141.71},{"date":"2025-11-18","open":2538,"high":2571,"low":2510,"close":2519,"volume":17821,"rsi_14":39.64,"sma_20":2684.25,"sma_60":2890.0,"sma_120":3135.46},{"date":"2025-11-19","open":2519,"high":2557,"low":2486,"close":2557,"volume":5502,"rsi_14":49.06,"sma_20":2680.25,"sma_60":2886.67,"sma_120":3128.46},{"date":"2025-11-20","open":2566,"high":2566,"low":2510,"close":2543,"volume":9065,"rsi_14":49.06,"sma_20":2675.0,"sma_60":2881.67,"sma_120":3122.42},{"date":"2025-11-21","open":2524,"high":2543,"low":2491,"close":2514,"volume":11916,"rsi_14":55.91,"sma_20":2668.5,"sma_60":2875.5,"sma_120":3116.88},{"date":"2025-11-24","open":2486,"high":2514,"low":2486,"close":2495,"volume":6609,"rsi_14":54.74,"sma_20":2661.25,"sma_60":2869.0,"sma_120":3110.75},{"date":"2025-11-25","open":2495,"high":2552,"low":2467,"close":2500,"volume":6474,"rsi_14":56.99,"sma_20":2655.5,"sma_60":2862.5,"sma_120":3104.67},{"date":"2025-11-26","open":2500,"high":2528,"low":2491,"close":2524,"volume":7930,"rsi_14":58.33,"sma_20":2650.0,"sma_60":2856.08,"sma_120":3098.5},{"date":"2025-11-27","open":2524,"high":2547,"low":2495,"close":2495,"volume":14696,"rsi_14":57.73,"sma_20":2646.25,"sma_60":2849.0,"sma_120":3091.58},{"date":"2025-11-28","open":2495,"high":2576,"low":2495,"close":2500,"volume":10059,"rsi_14":55.43,"sma_20":2643.5,"sma_60":2842.25,"sma_120":3084.04},{"date":"2025-12-01","open":2500,"high":2576,"low":2500,"close":2543,"volume":25079,"rsi_14":58.59,"sma_20":2647.75,"sma_60":2838.17,"sma_120":3076.12},{"date":"2025-12-02","open":2528,"high":2590,"low":2528,"close":2557,"volume":7909,"rsi_14":55.43,"sma_20":2653.25,"sma_60":2833.17,"sma_120":3066.92},{"date":"2025-12-03","open":2557,"high":2609,"low":2557,"close":2566,"volume":16362,"rsi_14":41.43,"sma_20":2660.0,"sma_60":2829.08,"sma_120":3058.12},{"date":"2025-12-04","open":2571,"high":2600,"low":2557,"close":2557,"volume":14516,"rsi_14":46.03,"sma_20":2665.75,"sma_60":2823.67,"sma_120":3049.38},{"date":"2025-12-05","open":2552,"high":2600,"low":2552,"close":2571,"volume":7965,"rsi_14":50.79,"sma_20":2673.5,"sma_60":2818.92,"sma_120":3041.17},{"date":"2025-12-08","open":2571,"high":2600,"low":2557,"close":2566,"volume":10964,"rsi_14":59.26,"sma_20":2679.5,"sma_60":2814.0,"sma_120":3033.79},{"date":"2025-12-09","open":2566,"high":2633,"low":2557,"close":2566,"volume":16453,"rsi_14":52.17,"sma_20":2685.0,"sma_60":2808.33,"sma_120":3025.12},{"date":"2025-12-10","open":2566,"high":2600,"low":2547,"close":2581,"volume":18302,"rsi_14":58.7,"sma_20":2688.75,"sma_60":2802.58,"sma_120":3017.38},{"date":"2025-12-11","open":2590,"high":2600,"low":2576,"close":2595,"volume":10405,"rsi_14":69.77,"sma_20":2687.25,"sma_60":2797.58,"sma_120":3008.79},{"date":"2025-12-12","open":2595,"high":2656,"low":2595,"close":2614,"volume":11158,"rsi_14":79.07,"sma_20":2689.0,"sma_60":2792.25,"sma_120":2999.88},{"date":"2025-12-15","open":2614,"high":2656,"low":2581,"close":2633,"volume":10091,"rsi_14":80.43,"sma_20":2692.5,"sma_60":2787.25,"sma_120":2991.33},{"date":"2025-12-16","open":2633,"high":2642,"low":2562,"close":2562,"volume":30780,"rsi_14":57.14,"sma_20":2694.75,"sma_60":2781.75,"sma_120":2982.08},{"date":"2025-12-17","open":2562,"high":2604,"low":2562,"close":2576,"volume":11653,"rsi_14":66.04,"sma_20":2695.75,"sma_60":2776.58,"sma_120":2973.5},{"date":"2025-12-18","open":2552,"high":2585,"low":2552,"close":2585,"volume":6133,"rsi_14":66.67,"sma_20":2698.0,"sma_60":2771.42,"sma_120":2965.67},{"date":"2025-12-19","open":2585,"high":2628,"low":2510,"close":2576,"volume":31559,"rsi_14":57.45,"sma_20":2701.25,"sma_60":2766.17,"sma_120":2959.21},{"date":"2025-12-22","open":2590,"high":2609,"low":2566,"close":2595,"volume":23505,"rsi_14":58.33,"sma_20":2706.5,"sma_60":2761.42,"sma_120":2953.33},{"date":"2025-12-23","open":2595,"high":2699,"low":2595,"close":2671,"volume":40400,"rsi_14":67.74,"sma_20":2715.5,"sma_60":2757.92,"sma_120":2948.33},{"date":"2025-12-24","open":2671,"high":2718,"low":2600,"close":2600,"volume":35338,"rsi_14":56.0,"sma_20":2719.5,"sma_60":2753.33,"sma_120":2942.46},{"date":"2025-12-26","open":2604,"high":2704,"low":2604,"close":2680,"volume":22926,"rsi_14":62.92,"sma_20":2729.25,"sma_60":2751.0,"sma_120":2937.75},{"date":"2025-12-29","open":2780,"high":2790,"low":2705,"close":2710,"volume":26580,"rsi_14":50.0,"sma_20":2732.75,"sma_60":2746.5,"sma_120":2931.62},{"date":"2025-12-30","open":2710,"high":2710,"low":2650,"close":2665,"volume":89189,"rsi_14":46.28,"sma_20":2731.75,"sma_60":2740.92,"sma_120":2925.67},{"date":"2026-01-02","open":2695,"high":2700,"low":2660,"close":2675,"volume":15128,"rsi_14":45.83,"sma_20":2730.5,"sma_60":2736.42,"sma_120":2918.96},{"date":"2026-01-05","open":2680,"high":2715,"low":2675,"close":2680,"volume":9930,"rsi_14":44.92,"sma_20":2729.0,"sma_60":2732.0,"sma_120":2912.25},{"date":"2026-01-06","open":2710,"high":2725,"low":2620,"close":2620,"volume":89697,"rsi_14":38.89,"sma_20":2725.0,"sma_60":2726.5,"sma_120":2905.42},{"date":"2026-01-07","open":2625,"high":2655,"low":2570,"close":2570,"volume":47142,"rsi_14":34.09,"sma_20":2717.75,"sma_60":2719.5,"sma_120":2898.04},{"date":"2026-01-08","open":2570,"high":2575,"low":2515,"close":2535,"volume":17406,"rsi_14":36.29,"sma_20":2709.0,"sma_60":2712.58,"sma_120":2890.0},{"date":"2026-01-09","open":2510,"high":2565,"low":2505,"close":2525,"volume":11955,"rsi_14":34.15,"sma_20":2699.75,"sma_60":2706.08,"sma_120":2882.58},{"date":"2026-01-12","open":2525,"high":2580,"low":2500,"close":2560,"volume":12206,"rsi_14":36.72,"sma_20":2691.5,"sma_60":2699.0,"sma_120":2876.17},{"date":"2026-01-13","open":2560,"high":2560,"low":2460,"close":2495,"volume":36944,"rsi_14":33.81,"sma_20":2679.25,"sma_60":2691.58,"sma_120":2869.79},{"date":"2026-01-14","open":2500,"high":2690,"low":2495,"close":2500,"volume":38304,"rsi_14":32.35,"sma_20":2666.25,"sma_60":2685.08,"sma_120":2863.79},{"date":"2026-01-15","open":2500,"high":2605,"low":2495,"close":2550,"volume":23790,"rsi_14":29.23,"sma_20":2654.75,"sma_60":2679.83,"sma_120":2857.12},{"date":"2026-01-16","open":2550,"high":2610,"low":2540,"close":2540,"volume":29131,"rsi_14":32.48,"sma_20":2646.5,"sma_60":2675.17,"sma_120":2850.29},{"date":"2026-01-19","open":2540,"high":2590,"low":2540,"close":2540,"volume":17732,"rsi_14":27.63,"sma_20":2628.0,"sma_60":2667.0,"sma_120":2844.12},{"date":"2026-01-20","open":2540,"high":2670,"low":2535,"close":2580,"volume":33624,"rsi_14":38.67,"sma_20":2621.0,"sma_60":2663.58,"sma_120":2838.54},{"date":"2026-01-21","open":2560,"high":2590,"low":2510,"close":2560,"volume":29589,"rsi_14":35.06,"sma_20":2612.0,"sma_60":2659.92,"sma_120":2833.25},{"date":"2026-01-22","open":2560,"high":2560,"low":2525,"close":2560,"volume":13100,"rsi_14":34.21,"sma_20":2599.0,"sma_60":2656.67,"sma_120":2827.12},{"date":"2026-01-23","open":2540,"high":2710,"low":2525,"close":2670,"volume":72121,"rsi_14":55.81,"sma_20":2595.25,"sma_60":2654.92,"sma_120":2822.58},{"date":"2026-01-26","open":2670,"high":2710,"low":2615,"close":2615,"volume":82447,"rsi_14":55.17,"sma_20":2584.5,"sma_60":2653.33,"sma_120":2818.04},{"date":"2026-01-27","open":2660,"high":2665,"low":2600,"close":2640,"volume":22603,"rsi_14":62.35,"sma_20":2581.0,"sma_60":2652.42,"sma_120":2813.67},{"date":"2026-01-28","open":2665,"high":2665,"low":2535,"close":2570,"volume":60666,"rsi_14":54.64,"sma_20":2576.25,"sma_60":2651.92,"sma_120":2808.58},{"date":"2026-01-29","open":2575,"high":2640,"low":2550,"close":2610,"volume":31894,"rsi_14":55.1,"sma_20":2573.0,"sma_60":2652.25,"sma_120":2805.29},{"date":"2026-01-30","open":2610,"high":2635,"low":2560,"close":2600,"volume":50022,"rsi_14":62.07,"sma_20":2569.0,"sma_60":2652.67,"sma_120":2801.33},{"date":"2026-02-02","open":2570,"high":2625,"low":2520,"close":2545,"volume":29741,"rsi_14":54.64,"sma_20":2565.25,"sma_60":2652.0,"sma_120":2797.38},{"date":"2026-02-03","open":2550,"high":2610,"low":2550,"close":2570,"volume":15561,"rsi_14":52.17,"sma_20":2565.25,"sma_60":2652.17,"sma_120":2793.79},{"date":"2026-02-04","open":2555,"high":2610,"low":2545,"close":2605,"volume":18864,"rsi_14":56.7,"sma_20":2568.75,"sma_60":2653.25,"sma_120":2789.75},{"date":"2026-02-05","open":2610,"high":2660,"low":2585,"close":2630,"volume":39637,"rsi_14":58.82,"sma_20":2574.0,"sma_60":2653.92,"sma_120":2786.17},{"date":"2026-02-06","open":2605,"high":2650,"low":2530,"close":2645,"volume":36406,"rsi_14":60.0,"sma_20":2578.25,"sma_60":2654.67,"sma_120":2782.96},{"date":"2026-02-09","open":2650,"high":2670,"low":2615,"close":2665,"volume":38564,"rsi_14":58.42,"sma_20":2586.75,"sma_60":2654.92,"sma_120":2780.12},{"date":"2026-02-10","open":2645,"high":2670,"low":2600,"close":2625,"volume":27860,"rsi_14":56.19,"sma_20":2593.0,"sma_60":2652.5,"sma_120":2777.04},{"date":"2026-02-11","open":2605,"high":2630,"low":2585,"close":2625,"volume":17210,"rsi_14":56.19,"sma_20":2596.75,"sma_60":2650.83,"sma_120":2773.92},{"date":"2026-02-12","open":2625,"high":2650,"low":2595,"close":2620,"volume":25047,"rsi_14":44.05,"sma_20":2600.75,"sma_60":2649.33,"sma_120":2771.83},{"date":"2026-02-13","open":2605,"high":2645,"low":2590,"close":2595,"volume":18589,"rsi_14":47.44,"sma_20":2603.5,"sma_60":2648.25,"sma_120":2769.12},{"date":"2026-02-19","open":2595,"high":2625,"low":2570,"close":2600,"volume":44632,"rsi_14":44.59,"sma_20":2606.5,"sma_60":2646.58,"sma_120":2766.62},{"date":"2026-02-20","open":2600,"high":2610,"low":2570,"close":2600,"volume":26291,"rsi_14":55.0,"sma_20":2607.5,"sma_60":2645.17,"sma_120":2763.42},{"date":"2026-02-23","open":2605,"high":2625,"low":2600,"close":2615,"volume":28139,"rsi_14":50.91,"sma_20":2610.25,"sma_60":2644.5,"sma_120":2760.0},{"date":"2026-02-24","open":2620,"high":2630,"low":2600,"close":2620,"volume":18076,"rsi_14":53.7,"sma_20":2613.25,"sma_60":2644.25,"sma_120":2756.62},{"date":"2026-02-25","open":2635,"high":2640,"low":2615,"close":2620,"volume":43884,"rsi_14":67.44,"sma_20":2610.75,"sma_60":2643.92,"sma_120":2753.21},{"date":"2026-02-26","open":2635,"high":2650,"low":2600,"close":2610,"volume":35842,"rsi_14":60.0,"sma_20":2610.5,"sma_60":2640.5,"sma_120":2658.92},{"date":"2026-02-27","open":2605,"high":2605,"low":2450,"close":2565,"volume":81430,"rsi_14":40.48,"sma_20":2606.75,"sma_60":2641.83,"sma_120":2745.42},{"date":"2026-03-03","open":2565,"high":2565,"low":2475,"close":2480,"volume":42783,"rsi_14":22.22,"sma_20":2602.25,"sma_60":2639.17,"sma_120":2740.71},{"date":"2026-03-04","open":2465,"high":2470,"low":2235,"close":2245,"volume":86998,"rsi_14":9.18,"sma_20":2584.0,"sma_60":2631.83,"sma_120":2735.0},{"date":"2026-03-05","open":2270,"high":2410,"low":2270,"close":2405,"volume":38569,"rsi_14":29.37,"sma_20":2574.25,"sma_60":2626.92,"sma_120":2730.04},{"date":"2026-03-06","open":2405,"high":2410,"low":2260,"close":2395,"volume":46987,"rsi_14":30.83,"sma_20":2566.75,"sma_60":2621.67,"sma_120":2725.38},{"date":"2026-03-09","open":2405,"high":2405,"low":2275,"close":2310,"volume":30883,"rsi_14":27.01,"sma_20":2553.75,"sma_60":2615.17,"sma_120":2719.42},{"date":"2026-03-10","open":2310,"high":2355,"low":2310,"close":2320,"volume":7893,"rsi_14":28.26,"sma_20":2539.5,"sma_60":2608.58,"sma_120":2713.75},{"date":"2026-03-11","open":2330,"high":2420,"low":2325,"close":2400,"volume":22822,"rsi_14":36.91,"sma_20":2528.0,"sma_60":2603.42,"sma_120":2708.71},{"date":"2026-03-12","open":2380,"high":2415,"low":2375,"close":2415,"volume":7242,"rsi_14":37.75,"sma_20":2516.5,"sma_60":2598.5,"sma_120":2703.42},{"date":"2026-03-13","open":2415,"high":2420,"low":2365,"close":2400,"volume":6493,"rsi_14":37.01,"sma_20":2503.25,"sma_60":2593.08,"sma_120":2697.83},{"date":"2026-03-16","open":2415,"high":2460,"low":2380,"close":2425,"volume":10291,"rsi_14":37.82,"sma_20":2493.25,"sma_60":2576.42,"sma_120":2641.33},{"date":"2026-03-17","open":2435,"high":2485,"low":2375,"close":2405,"volume":15674,"rsi_14":36.48,"sma_20":2482.25,"sma_60":2581.92,"sma_120":2687.08},{"date":"2026-03-18","open":2420,"high":2445,"low":2410,"close":2425,"volume":5733,"rsi_14":38.04,"sma_20":2472.5,"sma_60":2576.0,"sma_120":2681.62},{"date":"2026-03-19","open":2440,"high":2665,"low":2380,"close":2550,"volume":544026,"rsi_14":46.77,"sma_20":2470.25,"sma_60":2573.42,"sma_120":2677.58},{"date":"2026-03-20","open":2580,"high":2580,"low":2470,"close":2490,"volume":70587,"rsi_14":46.03,"sma_20":2464.75,"sma_60":2569.58,"sma_120":2673.08},{"date":"2026-03-23","open":2510,"high":2725,"low":2480,"close":2620,"volume":365519,"rsi_14":57.07,"sma_20":2465.75,"sma_60":2567.75,"sma_120":2669.58},{"date":"2026-03-24","open":2650,"high":2880,"low":2625,"close":2660,"volume":543307,"rsi_14":76.1,"sma_20":2468.0,"sma_60":2566.75,"sma_120":2666.46},{"date":"2026-03-25","open":2660,"high":2790,"low":2630,"close":2675,"volume":165079,"rsi_14":70.77,"sma_20":2470.75,"sma_60":2565.67,"sma_120":2663.54},{"date":"2026-03-26","open":2675,"high":2765,"low":2595,"close":2600,"volume":95223,"rsi_14":64.34,"sma_20":2469.75,"sma_60":2562.0,"sma_120":2659.96},{"date":"2026-03-27","open":2515,"high":2750,"low":2515,"close":2610,"volume":48895,"rsi_14":73.44,"sma_20":2469.75,"sma_60":2559.75,"sma_120":2656.54},{"date":"2026-03-30","open":2595,"high":2730,"low":2575,"close":2725,"volume":105966,"rsi_14":77.18,"sma_20":2477.75,"sma_60":2558.0,"sma_120":2654.5},{"date":"2026-03-31","open":2725,"high":2785,"low":2610,"close":2615,"volume":127164,"rsi_14":63.87,"sma_20":2484.5,"sma_60":2556.42,"sma_120":2651.46},{"date":"2026-04-01","open":2610,"high":2744,"low":2600,"close":2650,"volume":73880,"rsi_14":65.43,"sma_20":2505.5,"sma_60":2556.42,"sma_120":2648.67},{"date":"2026-04-02","open":2665,"high":2665,"low":2500,"close":2505,"volume":89754,"rsi_14":55.5,"sma_20":2510.5,"sma_60":2553.58,"sma_120":2645.0},{"date":"2026-04-03","open":2515,"high":2720,"low":2510,"close":2695,"volume":88330,"rsi_14":62.05,"sma_20":2525.5,"sma_60":2553.83,"sma_120":2642.92},{"date":"2026-04-06","open":2695,"high":2805,"low":2660,"close":2745,"volume":83245,"rsi_14":64.78,"sma_20":2547.25,"sma_60":2555.92,"sma_120":2641.21},{"date":"2026-04-07","open":2745,"high":2825,"low":2675,"close":2690,"volume":39200,"rsi_14":61.18,"sma_20":2565.75,"sma_60":2557.92,"sma_120":2638.71},{"date":"2026-04-08","open":2715,"high":2775,"low":2700,"close":2755,"volume":48044,"rsi_14":59.11,"sma_20":2583.5,"sma_60":2561.58,"sma_120":2637.08},{"date":"2026-04-09","open":2760,"high":2760,"low":2715,"close":2715,"volume":23972,"rsi_14":60.18,"sma_20":2598.5,"sma_60":2564.75,"sma_120":2635.42},{"date":"2026-04-10","open":2775,"high":2855,"low":2715,"close":2810,"volume":138406,"rsi_14":58.88,"sma_20":2619.0,"sma_60":2568.92,"sma_120":2633.96},{"date":"2026-04-13","open":2850,"high":2850,"low":2750,"close":2765,"volume":47527,"rsi_14":54.88,"sma_20":2636.0,"sma_60":2573.42,"sma_120":2632.5},{"date":"2026-04-14","open":2785,"high":2840,"low":2765,"close":2840,"volume":44833,"rsi_14":57.27,"sma_20":2657.75,"sma_60":2579.08,"sma_120":2632.08},{"date":"2026-04-15","open":2860,"high":3130,"low":2805,"close":2945,"volume":337612,"rsi_14":64.81,"sma_20":2683.75,"sma_60":2585.67,"sma_120":2632.75},{"date":"2026-04-16","open":3015,"high":3700,"low":2965,"close":3425,"volume":1940518,"rsi_14":74.92,"sma_20":2727.5,"sma_60":2600.42,"sma_120":2637.79},{"date":"2026-04-17","open":3340,"high":3430,"low":3010,"close":3070,"volume":489658,"rsi_14":59.2,"sma_20":2756.5,"sma_60":2609.25,"sma_120":2640.21},{"date":"2026-04-20","open":3070,"high":3990,"low":3045,"close":3990,"volume":1958130,"rsi_14":75.61,"sma_20":2825.0,"sma_60":2632.75,"sma_120":2650.21},{"date":"2026-04-21","open":5170,"high":5180,"low":3995,"close":4115,"volume":9374897,"rsi_14":76.27,"sma_20":2897.75,"sma_60":2658.67,"sma_120":2661.29},{"date":"2026-04-22","open":3950,"high":3950,"low":3525,"close":3600,"volume":655235,"rsi_14":67.58,"sma_20":2944.0,"sma_60":2676.0,"sma_120":2668.12},{"date":"2026-04-23","open":3620,"high":3705,"low":3505,"close":3695,"volume":259880,"rsi_14":66.56,"sma_20":2998.75,"sma_60":2693.08,"sma_120":2675.96},{"date":"2026-04-24","open":3680,"high":3845,"low":3680,"close":3680,"volume":307921,"rsi_14":65.66,"sma_20":3052.25,"sma_60":2710.83,"sma_120":2683.5},{"date":"2026-04-27","open":3560,"high":3590,"low":3310,"close":3415,"volume":598508,"rsi_14":61.35,"sma_20":3086.75,"sma_60":2723.75,"sma_120":2689.38},{"date":"2026-04-28","open":3500,"high":3845,"low":3340,"close":3400,"volume":607217,"rsi_14":60.25,"sma_20":3126.0,"sma_60":2737.58,"sma_120":2695.25},{"date":"2026-04-29","open":3390,"high":3390,"low":3250,"close":3295,"volume":225912,"rsi_14":59.03,"sma_20":3157.5,"sma_60":2749.0,"sma_120":2711.42},{"date":"2026-04-30","open":3255,"high":3360,"low":3250,"close":3265,"volume":169218,"rsi_14":57.02,"sma_20":3230.0,"sma_60":2861.25,"sma_120":2664.25},{"date":"2026-05-04","open":3265,"high":3440,"low":3210,"close":3230,"volume":172213,"rsi_14":57.42,"sma_20":3222.25,"sma_60":2771.5,"sma_120":2712.12},{"date":"2026-05-06","open":3235,"high":3280,"low":3185,"close":3230,"volume":188498,"rsi_14":56.37,"sma_20":3246.5,"sma_60":2782.5,"sma_120":2717.5},{"date":"2026-05-07","open":3230,"high":3250,"low":3160,"close":3190,"volume":90772,"rsi_14":54.09,"sma_20":3271.5,"sma_60":2792.25,"sma_120":2722.75},{"date":"2026-05-08","open":3190,"high":3230,"low":3090,"close":3175,"volume":142812,"rsi_14":45.06,"sma_20":3292.5,"sma_60":2801.33,"sma_120":2727.62},{"date":"2026-05-11","open":3175,"high":3255,"low":3080,"close":3225,"volume":113355,"rsi_14":53.48,"sma_20":3318.0,"sma_60":2811.0,"sma_120":2732.83},{"date":"2026-05-12","open":3220,"high":3330,"low":3010,"close":3010,"volume":160624,"rsi_14":17.76,"sma_20":3328.0,"sma_60":2816.75,"sma_120":2735.83},{"date":"2026-05-13","open":2970,"high":3090,"low":2970,"close":2985,"volume":130670,"rsi_14":10.21,"sma_20":3339.0,"sma_60":2822.75,"sma_120":2737.62},{"date":"2026-05-14","open":2985,"high":3090,"low":2915,"close":2980,"volume":83773,"rsi_14":15.93,"sma_20":3346.0,"sma_60":2828.67,"sma_120":2739.75},{"date":"2026-05-15","open":3040,"high":3100,"low":2860,"close":2890,"volume":129194,"rsi_14":5.52,"sma_20":3343.25,"sma_60":2833.17,"sma_120":2741.25},{"date":"2026-05-18","open":2850,"high":2920,"low":2770,"close":2850,"volume":87853,"rsi_14":5.38,"sma_20":3314.5,"sma_60":2837.42,"sma_120":2742.83},{"date":"2026-05-19","open":2825,"high":2915,"low":2800,"close":2830,"volume":74273,"rsi_14":7.3,"sma_20":3302.5,"sma_60":2841.25,"sma_120":2743.92},{"date":"2026-05-20","open":2830,"high":2840,"low":2730,"close":2770,"volume":49383,"rsi_14":6.85,"sma_20":3241.5,"sma_60":2844.08,"sma_120":2744.62},{"date":"2026-05-21","open":2825,"high":2900,"low":2770,"close":2850,"volume":51019,"rsi_14":18.44,"sma_20":3178.25,"sma_60":2848.0,"sma_120":2746.25},{"date":"2026-05-22","open":2860,"high":2965,"low":2825,"close":2945,"volume":71095,"rsi_14":29.22,"sma_20":3145.5,"sma_60":2853.42,"sma_120":2748.83},{"date":"2026-05-26","open":2940,"high":3010,"low":2895,"close":2915,"volume":83007,"rsi_14":29.41,"sma_20":3106.5,"sma_60":2858.33,"sma_120":2751.12},{"date":"2026-05-27","open":2880,"high":2905,"low":2710,"close":2730,"volume":89409,"rsi_14":23.68,"sma_20":3059.0,"sma_60":2860.33,"sma_120":2751.67},{"date":"2026-05-28","open":2730,"high":2755,"low":2595,"close":2700,"volume":71552,"rsi_14":23.94,"sma_20":3023.25,"sma_60":2862.58,"sma_120":2752.21},{"date":"2026-05-29","open":2710,"high":2715,"low":2535,"close":2605,"volume":159854,"rsi_14":22.06,"sma_20":2983.5,"sma_60":2864.67,"sma_120":2751.92},{"date":"2026-06-01","open":2605,"high":2605,"low":2420,"close":2420,"volume":97651,"rsi_14":15.15,"sma_20":2939.75,"sma_60":2867.58,"sma_120":2749.71},{"date":"2026-06-02","open":2420,"high":2450,"low":2345,"close":2425,"volume":45378,"rsi_14":19.05,"sma_20":2897.75,"sma_60":2867.92,"sma_120":2747.42},{"date":"2026-06-04","open":2435,"high":2465,"low":2330,"close":2330,"volume":62083,"rsi_14":17.73,"sma_20":2852.75,"sma_60":2866.83,"sma_120":2744.25},{"date":"2026-06-05","open":2335,"high":2345,"low":2255,"close":2300,"volume":46659,"rsi_14":17.31,"sma_20":2806.25,"sma_60":2866.67,"sma_120":2740.92},{"date":"2026-06-08","open":2295,"high":2300,"low":2115,"close":2245,"volume":104853,"rsi_14":17.91,"sma_20":2759.0,"sma_60":2865.42,"sma_120":2737.0},{"date":"2026-06-09","open":2245,"high":2305,"low":2230,"close":2265,"volume":20846,"rsi_14":20.3,"sma_20":2713.5,"sma_60":2863.17,"sma_120":2733.29},{"date":"2026-06-10","open":2325,"high":2370,"low":2175,"close":2240,"volume":35153,"rsi_14":20.2,"sma_20":2664.25,"sma_60":2860.25,"sma_120":2729.38},{"date":"2026-06-11","open":2240,"high":2340,"low":2200,"close":2285,"volume":22200,"rsi_14":25.13,"sma_20":2628.0,"sma_60":2858.33,"sma_120":2725.71},{"date":"2026-06-12","open":2265,"high":2395,"low":2265,"close":2275,"volume":31113,"rsi_14":18.23,"sma_20":2592.5,"sma_60":2855.83,"sma_120":2721.83},{"date":"2026-06-15","open":2340,"high":2385,"low":2280,"close":2295,"volume":17320,"rsi_14":10.84,"sma_20":2558.25,"sma_60":2854.0,"sma_120":2717.96},{"date":"2026-06-16","open":2395,"high":2395,"low":2270,"close":2315,"volume":27772,"rsi_14":13.41,"sma_20":2529.5,"sma_60":2852.17,"sma_120":2714.08},{"date":"2026-06-17","open":2380,"high":2380,"low":2290,"close":2345,"volume":11718,"rsi_14":60.0,"sma_20":2346.75,"sma_60":2819.33,"sma_120":2689.54},{"date":"2026-06-18","open":2345,"high":2350,"low":2230,"close":2265,"volume":24780,"rsi_14":19.58,"sma_20":2476.0,"sma_60":2845.0,"sma_120":2707.29},{"date":"2026-06-19","open":2300,"high":2300,"low":2170,"close":2265,"volume":36607,"rsi_14":22.58,"sma_20":2450.75,"sma_60":2839.08,"sma_120":2703.42},{"date":"2026-06-22","open":2250,"high":2250,"low":2150,"close":2165,"volume":57524,"rsi_14":26.17,"sma_20":2416.5,"sma_60":2830.83,"sma_120":2698.79},{"date":"2026-06-23","open":2150,"high":2190,"low":2045,"close":2055,"volume":69336,"rsi_14":21.09,"sma_20":2372.0,"sma_60":2820.5,"sma_120":2693.08},{"date":"2026-06-24","open":2040,"high":2100,"low":2005,"close":2100,"volume":23176,"rsi_14":30.51,"sma_20":2331.25,"sma_60":2812.17,"sma_120":2687.08},{"date":"2026-06-25","open":2085,"high":2110,"low":2030,"close":2050,"volume":33725,"rsi_14":29.51,"sma_20":2297.25,"sma_60":2802.83,"sma_120":2681.29},{"date":"2026-06-26","open":2050,"high":2055,"low":1940,"close":1949,"volume":73095,"rsi_14":27.44,"sma_20":2259.7,"sma_60":2789.9,"sma_120":2673.95},{"date":"2026-06-29","open":1949,"high":2100,"low":1945,"close":2100,"volume":53016,"rsi_14":39.52,"sma_20":2234.45,"sma_60":2781.32,"sma_120":2668.87},{"date":"2026-06-30","open":2105,"high":2175,"low":2050,"close":2065,"volume":11689,"rsi_14":39.02,"sma_20":2216.7,"sma_60":2771.32,"sma_120":2663.87},{"date":"2026-07-01","open":2065,"high":2120,"low":2005,"close":2075,"volume":16858,"rsi_14":36.22,"sma_20":2199.2,"sma_60":2764.15,"sma_120":2658.87},{"date":"2026-07-02","open":2085,"high":2090,"low":2025,"close":2090,"volume":11851,"rsi_14":37.94,"sma_20":2187.2,"sma_60":2754.07,"sma_120":2653.95},{"date":"2026-07-03","open":2090,"high":2175,"low":2010,"close":2075,"volume":26261,"rsi_14":35.56,"sma_20":2175.95,"sma_60":2742.9,"sma_120":2649.41},{"date":"2026-07-06","open":2075,"high":2200,"low":2065,"close":2170,"volume":20746,"rsi_14":41.34,"sma_20":2172.2,"sma_60":2734.23,"sma_120":2646.07},{"date":"2026-07-07","open":2170,"high":2170,"low":2080,"close":2160,"volume":11479,"rsi_14":38.68,"sma_20":2166.95,"sma_60":2724.32,"sma_120":2642.95},{"date":"2026-07-08","open":2135,"high":2160,"low":2070,"close":2110,"volume":12858,"rsi_14":40.15,"sma_20":2160.45,"sma_60":2714.23,"sma_120":2639.49},{"date":"2026-07-09","open":2110,"high":2120,"low":2030,"close":2105,"volume":9268,"rsi_14":39.9,"sma_20":2151.45,"sma_60":2702.48,"sma_120":2635.7},{"date":"2026-07-10","open":2090,"high":2150,"low":2090,"close":2125,"volume":11610,"rsi_14":47.19,"sma_20":2143.95,"sma_60":2691.82,"sma_120":2632.62},{"date":"2026-07-13","open":2125,"high":2150,"low":2035,"close":2130,"volume":15626,"rsi_14":56.18,"sma_20":2135.7,"sma_60":2679.98,"sma_120":2629.53},{"date":"2026-07-14","open":2140,"high":2140,"low":2030,"close":2085,"volume":38829,"rsi_14":48.76,"sma_20":2124.2,"sma_60":2665.65,"sma_120":2625.66},{"date":"2026-07-15","open":2080,"high":2280,"low":2080,"close":2185,"volume":44425,"rsi_14":60.27,"sma_20":2116.2,"sma_60":2644.98,"sma_120":2622.7},{"date":"2026-07-16","open":2185,"high":2245,"low":2130,"close":2205,"volume":16824,"rsi_14":72.22,"sma_20":2113.2,"sma_60":2630.57,"sma_120":2619.91},{"date":"2026-07-20","open":2205,"high":2205,"low":2115,"close":2125,"volume":10750,"rsi_14":52.48,"sma_20":2106.2,"sma_60":2599.48,"sma_120":2616.12},{"date":"2026-07-21","open":2230,"high":2230,"low":2025,"close":2160,"volume":4191,"rsi_14":59.41,"sma_20":2105.95,"sma_60":2566.9,"sma_120":2612.78},{"date":"2026-07-22","open":2160,"high":2205,"low":2100,"close":2205,"volume":26771,"rsi_14":62.04,"sma_20":2113.45,"sma_60":2543.65,"sma_120":2609.82},{"date":"2026-07-23","open":2265,"high":2265,"low":2135,"close":2240,"volume":55468,"rsi_14":63.39,"sma_20":2120.45,"sma_60":2519.4,"sma_120":2606.24},{"date":"2026-07-24","open":2225,"high":2225,"low":2155,"close":2190,"volume":13585,"rsi_14":59.66,"sma_20":2127.45,"sma_60":2494.57,"sma_120":2602.7},{"date":"2026-07-27","open":2190,"high":2255,"low":2155,"close":2210,"volume":11488,"rsi_14":53.85,"sma_20":2140.5,"sma_60":2474.48,"sma_120":2599.12},{"date":"2026-07-28","open":2190,"high":2190,"low":2055,"close":2090,"volume":17099,"rsi_14":44.44,"sma_20":2140.0,"sma_60":2452.65,"sma_120":2595.12},{"date":"2026-07-29","open":2140,"high":2140,"low":1950,"close":2060,"volume":39641,"rsi_14":45.9,"sma_20":2139.75,"sma_60":2432.07,"sma_120":2590.53},{"date":"2026-07-30","open":2095,"high":2120,"low":1993,"close":2085,"volume":14484,"rsi_14":48.41,"sma_20":2140.25,"sma_60":2412.4,"sma_120":2586.24},{"date":"2026-07-31","open":2105,"high":2105,"low":2020,"close":2090,"volume":39180,"rsi_14":47.15,"sma_20":2140.25,"sma_60":2393.4,"sma_120":2582.45},{"date":"2026-08-03","open":2120,"high":2130,"low":2070,"close":2125,"volume":17913,"rsi_14":49.61,"sma_20":2142.75,"sma_60":2374.98,"sma_120":2578.74},{"date":"2026-08-04","open":2125,"high":2170,"low":2110,"close":2130,"volume":17218,"rsi_14":53.72,"sma_20":2140.75,"sma_60":2357.32,"sma_120":2574.78},{"date":"2026-08-05","open":2135,"high":2160,"low":2030,"close":2125,"volume":43465,"rsi_14":44.12,"sma_20":2139.0,"sma_60":2339.82,"sma_120":2570.57},{"date":"2026-08-06","open":2135,"high":2175,"low":2120,"close":2165,"volume":12934,"rsi_14":46.23,"sma_20":2141.75,"sma_60":2322.15,"sma_120":2566.57},{"date":"2026-08-07","open":2185,"high":2190,"low":2130,"close":2180,"volume":9782,"rsi_14":55.91,"sma_20":2145.5,"sma_60":2308.32,"sma_120":2562.53},{"date":"2026-08-10","open":2180,"high":2210,"low":2150,"close":2180,"volume":19364,"rsi_14":52.33,"sma_20":2148.25,"sma_60":2294.9,"sma_120":2558.82},{"date":"2026-08-11","open":2180,"high":2195,"low":2145,"close":2195,"volume":17956,"rsi_14":48.75,"sma_20":2151.5,"sma_60":2281.82,"sma_120":2555.24},{"date":"2026-08-12","open":2210,"high":2210,"low":2165,"close":2190,"volume":13270,"rsi_14":43.24,"sma_20":2156.75,"sma_60":2270.15,"sma_120":2551.66},{"date":"2026-08-13","open":2190,"high":2220,"low":2150,"close":2215,"volume":14443,"rsi_14":53.62,"sma_20":2158.25,"sma_60":2259.57,"sma_120":2548.49},{"date":"2026-08-14","open":2225,"high":2225,"low":2120,"close":2170,"volume":30587,"rsi_14":44.59,"sma_20":2156.5,"sma_60":2248.57,"sma_120":2544.91},{"date":"2026-08-18","open":2165,"high":2170,"low":2105,"close":2125,"volume":27341,"rsi_14":55.93,"sma_20":2156.5,"sma_60":2237.82,"sma_120":2540.95},{"date":"2026-08-19","open":2110,"high":2190,"low":2105,"close":2175,"volume":17811,"rsi_14":68.25,"sma_20":2157.25,"sma_60":2226.57,"sma_120":2537.28},{"date":"2026-08-20","open":2175,"high":2205,"low":2160,"close":2205,"volume":13416,"rsi_14":68.75,"sma_20":2157.25,"sma_60":2214.23,"sma_120":2533.82},{"date":"2026-08-21","open":2180,"high":2220,"low":2150,"close":2200,"volume":7663,"rsi_14":67.19,"sma_20":2155.25,"sma_60":2202.32,"sma_120":2530.32},{"date":"2026-08-24","open":2190,"high":2215,"low":2160,"close":2210,"volume":5370,"rsi_14":64.41,"sma_20":2156.25,"sma_60":2193.65,"sma_120":2526.99},{"date":"2026-08-25","open":2180,"high":2230,"low":2165,"close":2220,"volume":10759,"rsi_14":65.0,"sma_20":2156.75,"sma_60":2185.65,"sma_120":2524.12},{"date":"2026-08-26","open":2220,"high":2240,"low":2185,"close":2220,"volume":7086,"rsi_14":66.1,"sma_20":2163.25,"sma_60":2179.23,"sma_120":2521.95},{"date":"2026-08-27","open":2250,"high":2250,"low":2205,"close":2220,"volume":42921,"rsi_14":60.78,"sma_20":2171.25,"sma_60":2175.9,"sma_120":2521.74},{"date":"2026-08-28","open":2245,"high":2245,"low":2220,"close":2240,"volume":3714,"rsi_14":61.54,"sma_20":2179.0,"sma_60":2172.82,"sma_120":2520.37},{"date":"2026-08-31","open":2240,"high":2240,"low":2200,"close":2230,"volume":24375,"rsi_14":59.26,"sma_20":2186.0,"sma_60":2171.15,"sma_120":2518.99},{"date":"2026-09-01","open":2225,"high":2230,"low":2195,"close":2220,"volume":26532,"rsi_14":54.72,"sma_20":2190.75,"sma_60":2169.82,"sma_120":2518.24},{"date":"2026-09-02","open":2215,"high":2245,"low":2190,"close":2230,"volume":14007,"rsi_14":57.41,"sma_20":2195.75,"sma_60":2169.57,"sma_120":2517.49},{"date":"2026-09-03","open":2230,"high":2250,"low":2190,"close":2190,"volume":3883,"rsi_14":45.61,"sma_20":2199.0,"sma_60":2168.32,"sma_120":2515.74},{"date":"2026-09-04","open":2190,"high":2240,"low":2180,"close":2230,"volume":8452,"rsi_14":60.71,"sma_20":2202.25,"sma_60":2168.15,"sma_120":2514.2},{"date":"2026-09-07","open":2220,"high":2250,"low":2220,"close":2250,"volume":9428,"rsi_14":74.51,"sma_20":2205.75,"sma_60":2167.57,"sma_120":2512.95},{"date":"2026-09-08","open":2270,"high":2270,"low":2225,"close":2240,"volume":6387,"rsi_14":65.12,"sma_20":2208.75,"sma_60":2166.98,"sma_120":2511.41},{"date":"2026-09-09","open":2245,"high":2245,"low":2220,"close":2245,"volume":18217,"rsi_14":60.53,"sma_20":2211.25,"sma_60":2166.15,"sma_120":2510.07},{"date":"2026-09-10","open":2240,"high":2240,"low":2220,"close":2225,"volume":6820,"rsi_14":56.1,"sma_20":2213.0,"sma_60":2164.65,"sma_120":2508.41},{"date":"2026-09-11","open":2225,"high":2240,"low":2190,"close":2240,"volume":5085,"rsi_14":57.14,"sma_20":2214.25,"sma_60":2162.9,"sma_120":2505.82},{"date":"2026-09-14","open":2240,"high":2340,"low":2200,"close":2245,"volume":5654,"rsi_14":56.1,"sma_20":2218.0,"sma_60":2162.57,"sma_120":2503.78},{"date":"2026-09-15","open":2255,"high":2305,"low":2165,"close":2255,"volume":11475,"rsi_14":58.14,"sma_20":2224.5,"sma_60":2162.4,"sma_120":2500.74},{"date":"2026-09-16","open":2260,"high":2260,"low":2185,"close":2220,"volume":5635,"rsi_14":50.0,"sma_20":2226.75,"sma_60":2163.32,"sma_120":2497.07},{"date":"2026-09-17","open":2245,"high":2245,"low":2195,"close":2215,"volume":5141,"rsi_14":44.68,"sma_20":2227.25,"sma_60":2165.98,"sma_120":2493.24},{"date":"2026-09-18","open":2220,"high":2245,"low":2195,"close":2240,"volume":8404,"rsi_14":52.0,"sma_20":2229.25,"sma_60":2168.32,"sma_120":2490.24},{"date":"2026-09-21","open":2240,"high":2240,"low":2180,"close":2180,"volume":5238,"rsi_14":43.33,"sma_20":2227.75,"sma_60":2170.48,"sma_120":2486.66},{"date":"2026-09-22","open":2220,"high":2220,"low":2160,"close":2205,"volume":13895,"rsi_14":46.03,"sma_20":2227.0,"sma_60":2174.75,"sma_120":2482.32},{"date":"2026-09-23","open":2195,"high":2300,"low":2175,"close":2195,"volume":4089,"rsi_14":50.88,"sma_20":2225.75,"sma_60":2176.33,"sma_120":2478.82},{"date":"2026-09-28","open":2215,"high":2215,"low":2175,"close":2205,"volume":6699,"rsi_14":45.1,"sma_20":2225.0,"sma_60":2178.67,"sma_120":2474.99},{"date":"2026-09-29","open":2230,"high":2300,"low":2140,"close":2185,"volume":14633,"rsi_14":37.25,"sma_20":2222.25,"sma_60":2180.5,"sma_120":2472.32},{"date":"2026-09-30","open":2195,"high":2200,"low":2135,"close":2180,"volume":8411,"rsi_14":38.0,"sma_20":2219.75,"sma_60":2182.0,"sma_120":2468.03},{"date":"2026-10-01","open":2175,"high":2225,"low":2145,"close":2155,"volume":14071,"rsi_14":33.33,"sma_20":2216.5,"sma_60":2183.33,"sma_120":2463.12},{"date":"2026-10-02","open":2210,"high":2210,"low":2150,"close":2195,"volume":7697,"rsi_14":44.83,"sma_20":2214.75,"sma_60":2183.75,"sma_120":2458.99},{"date":"2026-10-06","open":2175,"high":2225,"low":2160,"close":2180,"volume":7605,"rsi_14":39.66,"sma_20":2214.25,"sma_60":2184.08,"sma_120":2454.2},{"date":"2026-10-07","open":2225,"high":2225,"low":2155,"close":2195,"volume":9086,"rsi_14":41.67,"sma_20":2212.5,"sma_60":2185.5,"sma_120":2449.87},{"date":"2026-10-08","open":2190,"high":2190,"low":2130,"close":2145,"volume":9162,"rsi_14":33.82,"sma_20":2207.25,"sma_60":2186.17,"sma_120":2444.32},{"date":"2026-10-12","open":2145,"high":2175,"low":2100,"close":2105,"volume":5610,"rsi_14":33.33,"sma_20":2200.5,"sma_60":2185.83,"sma_120":2438.82},{"date":"2026-10-13","open":2095,"high":2200,"low":2050,"close":2090,"volume":16609,"rsi_14":32.39,"sma_20":2192.75,"sma_60":2185.17,"sma_120":2432.57},{"date":"2026-10-14","open":2130,"high":2145,"low":2080,"close":2130,"volume":7322,"rsi_14":35.14,"sma_20":2188.0,"sma_60":2185.92,"sma_120":2425.78},{"date":"2026-10-15","open":2110,"high":2130,"low":1998,"close":2075,"volume":40483,"rsi_14":35.62,"sma_20":2179.75,"sma_60":2184.08,"sma_120":2414.53},{"date":"2026-10-16","open":2050,"high":2085,"low":2020,"close":2070,"volume":1690,"rsi_14":30.43,"sma_20":2171.0,"sma_60":2181.83,"sma_120":2406.2},{"date":"2026-10-19","open":2070,"high":2140,"low":2035,"close":2105,"volume":5685,"rsi_14":37.84,"sma_20":2163.5,"sma_60":2181.5,"sma_120":2390.49},{"date":"2026-10-20","open":2060,"high":2070,"low":2010,"close":2020,"volume":6222,"rsi_14":29.21,"sma_20":2153.5,"sma_60":2179.17,"sma_120":2373.03},{"date":"2026-10-21","open":2035,"high":2075,"low":2035,"close":2035,"volume":4619,"rsi_14":32.95,"sma_20":2144.5,"sma_60":2176.33,"sma_120":2359.99},{"date":"2026-10-22","open":2085,"high":2085,"low":2000,"close":2055,"volume":4819,"rsi_14":36.26,"sma_20":2135.25,"sma_60":2173.25,"sma_120":2346.32},{"date":"2026-10-23","open":1990,"high":2070,"low":1956,"close":2070,"volume":13441}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.43,"pbr":2.37,"ttm_eps":null,"close":2702.3865},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.12,"pbr":2.03,"ttm_eps":null,"close":2380.458},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.69,"pbr":2.17,"ttm_eps":null,"close":2665.7949},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.78,"pbr":2.14,"ttm_eps":null,"close":2585.3003},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.18,"pbr":2.58,"ttm_eps":null,"close":3238.7278},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.49,"pbr":2.13,"ttm_eps":null,"close":2788.9045},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.8,"pbr":1.93,"ttm_eps":null,"close":2665.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.48,"pbr":1.93,"ttm_eps":null,"close":2615.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.41,"pbr":1.46,"ttm_eps":null,"close":2065.0}],"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":"로지시스","phase":"above-fold","symbol_resolved":true}