{"status":"ok","report":{"price_analysis":{"current":2180.0,"change_1d":-0.5,"change_7d":-3.6,"change_30d":-10.8,"high_30d":2510.0,"low_30d":2135.0,"position_in_range":12.0,"support":2172.5,"resistance":2472.5},"summary":"세이브존I&C(067830)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 880.72억. 현재가 2,145원, 전일 대비 -2.1%, 30일 -10.8%. PER 2.3배 / ROE 6.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.18만, 기관 순매수 2865.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.3배입니다. ROE 6.0%입니다. 시가총액 880.72억. 매출 1194.71억, 영업이익 44.86억.","grade":"C","comment":"PER 2.28배, ROE 5.98%","per":2.32,"pbr":0.17,"roe":5.98,"eps":941.56,"revenue":119470630257.0,"operating_income":4485813723.0,"net_income":35852700671.0,"market_cap":89509321960,"profit_margin":30.01,"roa":4.64,"operating_margin":3.75,"gross_margin":57.1,"debt_ratio":0.2893919777297225,"total_assets":677367976939.0,"total_equity":525339065729.0,"total_debt":152028911210.0,"dividend_yield":0.94,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-37.52)가 시그널선(-28.84)을 하회합니다(데드크로스). 현재가가 SMA20(2285)과 SMA60(2338) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2179~2391 (현재 위치 -16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.36170212765957,"macd":-37.52314153806492,"macd_signal":-28.835278867332356,"sma_20":2285.25,"sma_60":2337.8333333333335,"bb_upper":2391.4326256974277,"bb_lower":2179.0673743025723,"atr_14":81.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.18만, 기관 순매수 2865.00. 30일 누적: 외국인 -11.87만, 기관 -1.01만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-11840.0,"institutional_flow":2865.0,"data":[{"date":"2026-10-22","foreign_net":-4455.0,"institution_net":2133.0,"retail_net":2322.0},{"date":"2026-10-21","foreign_net":-2989.0,"institution_net":-806.0,"retail_net":3795.0},{"date":"2026-10-20","foreign_net":-3064.0,"institution_net":2030.0,"retail_net":1034.0},{"date":"2026-10-19","foreign_net":586.0,"institution_net":210.0,"retail_net":-796.0},{"date":"2026-10-16","foreign_net":-1918.0,"institution_net":-702.0,"retail_net":2620.0},{"date":"2026-10-15","foreign_net":-5757.0,"institution_net":780.0,"retail_net":4977.0},{"date":"2026-10-14","foreign_net":-2465.0,"institution_net":-1190.0,"retail_net":3655.0},{"date":"2026-10-13","foreign_net":-13144.0,"institution_net":412.0,"retail_net":12732.0},{"date":"2026-10-12","foreign_net":-1722.0,"institution_net":1060.0,"retail_net":662.0},{"date":"2026-10-08","foreign_net":-8891.0,"institution_net":-692.0,"retail_net":9583.0},{"date":"2026-10-07","foreign_net":3222.0,"institution_net":-1105.0,"retail_net":-2117.0},{"date":"2026-10-06","foreign_net":-702.0,"institution_net":-3485.0,"retail_net":4187.0},{"date":"2026-10-02","foreign_net":17305.0,"institution_net":-445.0,"retail_net":-16860.0},{"date":"2026-10-01","foreign_net":-4469.0,"institution_net":-415.0,"retail_net":4884.0},{"date":"2026-09-30","foreign_net":-2677.0,"institution_net":-2099.0,"retail_net":4776.0},{"date":"2026-09-29","foreign_net":-3949.0,"institution_net":-721.0,"retail_net":4670.0},{"date":"2026-09-28","foreign_net":-164.0,"institution_net":-1153.0,"retail_net":1317.0},{"date":"2026-09-23","foreign_net":-1523.0,"institution_net":4295.0,"retail_net":-2772.0},{"date":"2026-09-22","foreign_net":-46410.0,"institution_net":-6042.0,"retail_net":52452.0},{"date":"2026-09-21","foreign_net":-6418.0,"institution_net":6617.0,"retail_net":-199.0},{"date":"2026-09-18","foreign_net":-1537.0,"institution_net":-130.0,"retail_net":1667.0},{"date":"2026-09-17","foreign_net":-309.0,"institution_net":2438.0,"retail_net":-2129.0},{"date":"2026-09-16","foreign_net":-7934.0,"institution_net":-3214.0,"retail_net":11148.0},{"date":"2026-09-15","foreign_net":-9194.0,"institution_net":-2335.0,"retail_net":11529.0},{"date":"2026-09-14","foreign_net":-182.0,"institution_net":1333.0,"retail_net":-1151.0},{"date":"2026-09-11","foreign_net":257.0,"institution_net":-165.0,"retail_net":-92.0},{"date":"2026-09-10","foreign_net":-6512.0,"institution_net":-6288.0,"retail_net":12800.0},{"date":"2026-09-09","foreign_net":-3119.0,"institution_net":2717.0,"retail_net":402.0},{"date":"2026-09-08","foreign_net":243.0,"institution_net":-3627.0,"retail_net":3384.0},{"date":"2026-09-07","foreign_net":-856.0,"institution_net":463.0,"retail_net":393.0}],"periods":{"d1":{"foreign_net":-4455.0,"institution_net":2133.0,"retail_net":2322.0},"d3":{"foreign_net":-10508.0,"institution_net":3357.0,"retail_net":7151.0},"d7":{"foreign_net":-20062.0,"institution_net":2455.0,"retail_net":17607.0},"d14":{"foreign_net":-28463.0,"institution_net":-2215.0,"retail_net":30678.0},"d30":{"foreign_net":-118747.0,"institution_net":-10126.0,"retail_net":128873.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.28x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +8.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.4,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.0%","metrics":[{"name":"ROE","value":5.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":30.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.4,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.74,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.28x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.4%"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"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":57.1,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":30.01,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.32,"current_pbr":0.17,"per_5y_high":17.04,"per_5y_low":2.4,"per_5y_avg":9.28,"per_percentile":0.0,"pbr_5y_high":0.4,"pbr_5y_low":0.25,"pbr_5y_avg":0.3,"pbr_percentile":0.0,"per_5y_median":7.66,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":7.33,"pbr":0.29},{"quarter":"2024-Q3","per":6.67,"pbr":0.26},{"quarter":"2024-Q4","per":6.45,"pbr":0.25},{"quarter":"2025-Q1","per":7.66,"pbr":0.27},{"quarter":"2025-Q2","per":10.36,"pbr":0.33},{"quarter":"2025-Q3","per":10.63,"pbr":0.32},{"quarter":"2025-Q4","per":17.04,"pbr":0.4},{"quarter":"2026-Q1","per":14.97,"pbr":0.36},{"quarter":"2026-Q2","per":2.4,"pbr":0.26},{"quarter":"현재","per":2.32,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2308.7703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2084.2385,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1986.6895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2155.137,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2665.4338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2605.9817,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2260.0,"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":"Consumer Cyclical","industry":"DEPARTMENT STORES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.33,"eps":315.09,"close":2308.77,"source":"reported"},{"date":"2024-07","per":6.85,"eps":315.09,"close":2157.46,"source":"reported"},{"date":"2024-08","per":6.54,"eps":315.09,"close":2059.83,"source":"reported"},{"date":"2024-09","per":6.67,"eps":312.3,"close":2084.24,"source":"reported"},{"date":"2024-10","per":6.72,"eps":312.3,"close":2098.88,"source":"reported"},{"date":"2024-11","per":6.21,"eps":312.3,"close":1939.76,"source":"reported"},{"date":"2024-12","per":6.45,"eps":307.93,"close":1986.69,"source":"reported"},{"date":"2025-01","per":6.58,"eps":307.93,"close":2026.32,"source":"reported"},{"date":"2025-02","per":6.74,"eps":307.93,"close":2075.87,"source":"reported"},{"date":"2025-03","per":7.66,"eps":281.39,"close":2155.14,"source":"reported"},{"date":"2025-04","per":8.17,"eps":281.39,"close":2298.81,"source":"reported"},{"date":"2025-05","per":9.1,"eps":281.39,"close":2561.39,"source":"reported"},{"date":"2025-06","per":10.36,"eps":257.18,"close":2665.43,"source":"reported"},{"date":"2025-07","per":10.44,"eps":257.18,"close":2685.25,"source":"reported"},{"date":"2025-08","per":10.15,"eps":257.18,"close":2610.94,"source":"reported"},{"date":"2025-09","per":10.63,"eps":245.11,"close":2605.98,"source":"reported"},{"date":"2025-10","per":9.88,"eps":245.11,"close":2422.67,"source":"reported"},{"date":"2025-11","per":10.11,"eps":245.11,"close":2477.17,"source":"reported"},{"date":"2025-12","per":17.04,"eps":188.93,"close":3220.0,"source":"reported"},{"date":"2026-01","per":16.38,"eps":188.93,"close":3095.0,"source":"reported"},{"date":"2026-02","per":17.1,"eps":188.93,"close":3230.0,"source":"reported"},{"date":"2026-03","per":14.97,"eps":195.78,"close":2930.0,"source":"reported"},{"date":"2026-04","per":16.22,"eps":195.78,"close":3175.0,"source":"reported"},{"date":"2026-05","per":13.28,"eps":195.78,"close":2600.0,"source":"reported"},{"date":"2026-06","per":2.4,"eps":941.56,"close":2260.0,"source":"reported"},{"date":"2026-07","per":2.38,"eps":941.56,"close":2240.0,"source":"reported"},{"date":"2026-08","per":2.63,"eps":941.56,"close":2475.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":941.56,"close":2290.0,"source":"reported"},{"date":"2026-10","per":2.29,"eps":941.56,"close":2155.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.75,"std":4.42,"upper_1sd":13.17,"lower_1sd":4.33,"current":2.29,"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":0.94,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":46.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.94,"summary":"배당수익률 0.94%","metrics":[{"name":"배당수익률","value":0.94,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.3배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.0%"}],"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":"2026-10-23T21:05:57.641001+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05984384656673845,"dividend_yield":null,"eps":834.0,"revenue":31291394565.0,"operating_income":2686355683.0,"net_income":31438310445.0,"market_cap":null,"profit_margin":1.004695088922765,"operating_margin":0.08584966315322802,"roa":0.0464124545524997,"gross_margin":0.5710258169185564,"total_equity":525339065729.0,"total_assets":677367976939.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.83,"pbr":0.24,"roe":0.00547899455538996,"dividend_yield":0.94,"eps":65.9,"revenue":28872737924.0,"operating_income":1302687230.0,"net_income":2704687515.0,"market_cap":130500000000.0,"profit_margin":0.0936761703070692,"operating_margin":0.045118243840573294,"roa":0.004217219367635585,"gross_margin":0.5279922252654878,"total_equity":493646687847.0,"total_assets":641343804820.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0017944779487937485,"dividend_yield":null,"eps":21.52,"revenue":31452330038.0,"operating_income":1179919021.0,"net_income":883073227.0,"market_cap":null,"profit_margin":0.028076559858461702,"operating_margin":0.037514518624675766,"roa":0.0015010972252067997,"gross_margin":0.5512347970739553,"total_equity":492105922836.0,"total_assets":588285163793.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0016851917166232312,"dividend_yield":null,"eps":20.14,"revenue":27854167730.0,"operating_income":-683148211.0,"net_income":826629484.0,"market_cap":null,"profit_margin":0.029677048404849252,"operating_margin":-0.024525888463873338,"roa":0.0014223217641350899,"gross_margin":0.5170951939981012,"total_equity":490525484932.0,"total_assets":581183178690.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007393492160892385,"dividend_yield":null,"eps":88.22,"revenue":29401218715.0,"operating_income":2674468600.0,"net_income":3620776707.0,"market_cap":null,"profit_margin":0.12315056535914076,"operating_margin":0.09096454898434302,"roa":0.006236944888900081,"gross_margin":0.5594817854814901,"total_equity":489724832083.0,"total_assets":580536908935.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004994430052074871,"dividend_yield":null,"eps":59.05,"revenue":29393732995.0,"operating_income":1414674215.0,"net_income":2423347430.0,"market_cap":null,"profit_margin":0.08244435745579583,"operating_margin":0.048128429799666556,"roa":0.00420272678299513,"gross_margin":0.5220210487932957,"total_equity":485210004892.0,"total_assets":576613126460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006588845797785123,"dividend_yield":null,"eps":77.7,"revenue":29404420868.0,"operating_income":1521805102.0,"net_income":3188727994.0,"market_cap":null,"profit_margin":0.1084438291886307,"operating_margin":0.05175429602343019,"roa":0.005532393038340205,"gross_margin":0.5208465692200417,"total_equity":483958509861.0,"total_assets":576374088374.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0027423170656317225,"dividend_yield":null,"eps":32.21,"revenue":27365794320.0,"operating_income":-663618256.0,"net_income":1321927304.0,"market_cap":null,"profit_margin":0.048305826190978986,"operating_margin":-0.02424991755181766,"roa":0.0023163132967323414,"gross_margin":0.5230103065394961,"total_equity":482047579606.0,"total_assets":570703153958.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009596012350383024,"dividend_yield":null,"eps":112.43,"revenue":30059440483.0,"operating_income":4107753422.0,"net_income":4614267277.0,"market_cap":null,"profit_margin":0.1535047626588253,"operating_margin":0.13665435403972753,"roa":0.007889273949502815,"gross_margin":0.5776598995852973,"total_equity":480852577979.0,"total_assets":584878571404.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007369292343833582,"dividend_yield":null,"eps":85.59,"revenue":30410180942.0,"operating_income":2811104102.0,"net_income":3512762271.0,"market_cap":null,"profit_margin":0.11551270535679274,"operating_margin":0.09243957171321983,"roa":0.00603251228777788,"gross_margin":0.5382935439029786,"total_equity":476675657187.0,"total_assets":582305033695.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00710062811518176,"dividend_yield":null,"eps":82.07,"revenue":32075126613.0,"operating_income":2827610310.0,"net_income":3368245552.0,"market_cap":null,"profit_margin":0.10501113815198021,"operating_margin":0.08815585809266842,"roa":0.00575966166134274,"gross_margin":0.5899972397094151,"total_equity":474358816905.0,"total_assets":584799203503.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002761097168960123,"dividend_yield":null,"eps":35.0,"revenue":29743133101.0,"operating_income":198133468.0,"net_income":1306139384.0,"market_cap":null,"profit_margin":0.04391398107135142,"operating_margin":0.006661486109321096,"roa":0.002310090384510803,"gross_margin":0.5193736957550255,"total_equity":473050857711.0,"total_assets":565406181835.0}],"current_price":2180.0,"change_pct":-0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5660.0},{"date":"2016-10-25","close":5660.0},{"date":"2016-10-26","close":5610.0},{"date":"2016-10-27","close":5610.0},{"date":"2016-10-28","close":5530.0},{"date":"2016-10-31","close":5500.0},{"date":"2016-11-01","close":5500.0},{"date":"2016-11-02","close":5370.0},{"date":"2016-11-03","close":5400.0},{"date":"2016-11-04","close":5300.0},{"date":"2016-11-07","close":5400.0},{"date":"2016-11-08","close":5350.0},{"date":"2016-11-09","close":5270.0},{"date":"2016-11-10","close":5350.0},{"date":"2016-11-11","close":5390.0},{"date":"2016-11-14","close":5330.0},{"date":"2016-11-15","close":5340.0},{"date":"2016-11-16","close":5390.0},{"date":"2016-11-17","close":5400.0},{"date":"2016-11-18","close":5300.0},{"date":"2016-11-21","close":5270.0},{"date":"2016-11-22","close":5230.0},{"date":"2016-11-23","close":5210.0},{"date":"2016-11-24","close":5210.0},{"date":"2016-11-25","close":5230.0},{"date":"2016-11-28","close":5130.0},{"date":"2016-11-29","close":5100.0},{"date":"2016-11-30","close":5120.0},{"date":"2016-12-01","close":5070.0},{"date":"2016-12-02","close":5150.0},{"date":"2016-12-05","close":5110.0},{"date":"2016-12-06","close":5080.0},{"date":"2016-12-07","close":5090.0},{"date":"2016-12-08","close":5090.0},{"date":"2016-12-09","close":5090.0},{"date":"2016-12-12","close":5160.0},{"date":"2016-12-13","close":5230.0},{"date":"2016-12-14","close":5240.0},{"date":"2016-12-15","close":5250.0},{"date":"2016-12-16","close":5230.0},{"date":"2016-12-19","close":5260.0},{"date":"2016-12-20","close":5200.0},{"date":"2016-12-21","close":5210.0},{"date":"2016-12-22","close":5220.0},{"date":"2016-12-23","close":5220.0},{"date":"2016-12-26","close":5200.0},{"date":"2016-12-27","close":5210.0},{"date":"2016-12-28","close":5250.0},{"date":"2016-12-29","close":5260.0},{"date":"2017-01-02","close":5280.0},{"date":"2017-01-03","close":5270.0},{"date":"2017-01-04","close":5250.0},{"date":"2017-01-05","close":5270.0},{"date":"2017-01-06","close":5230.0},{"date":"2017-01-09","close":5250.0},{"date":"2017-01-10","close":5230.0},{"date":"2017-01-11","close":5200.0},{"date":"2017-01-12","close":5150.0},{"date":"2017-01-13","close":5180.0},{"date":"2017-01-16","close":5190.0},{"date":"2017-01-17","close":5150.0},{"date":"2017-01-18","close":5110.0},{"date":"2017-01-19","close":5100.0},{"date":"2017-01-20","close":5040.0},{"date":"2017-01-23","close":5040.0},{"date":"2017-01-24","close":5060.0},{"date":"2017-01-25","close":5070.0},{"date":"2017-01-26","close":5100.0},{"date":"2017-01-31","close":5100.0},{"date":"2017-02-01","close":5030.0},{"date":"2017-02-02","close":5050.0},{"date":"2017-02-03","close":5040.0},{"date":"2017-02-06","close":5040.0},{"date":"2017-02-07","close":5000.0},{"date":"2017-02-08","close":5020.0},{"date":"2017-02-09","close":5010.0},{"date":"2017-02-10","close":4970.0},{"date":"2017-02-13","close":4970.0},{"date":"2017-02-14","close":4980.0},{"date":"2017-02-15","close":4980.0},{"date":"2017-02-16","close":4980.0},{"date":"2017-02-17","close":5100.0},{"date":"2017-02-20","close":5100.0},{"date":"2017-02-21","close":5120.0},{"date":"2017-02-22","close":5110.0},{"date":"2017-02-23","close":5230.0},{"date":"2017-02-24","close":5220.0},{"date":"2017-02-27","close":5180.0},{"date":"2017-02-28","close":5220.0},{"date":"2017-03-02","close":5190.0},{"date":"2017-03-03","close":5140.0},{"date":"2017-03-06","close":5120.0},{"date":"2017-03-07","close":5120.0},{"date":"2017-03-08","close":5190.0},{"date":"2017-03-09","close":5150.0},{"date":"2017-03-10","close":5150.0},{"date":"2017-03-13","close":5130.0},{"date":"2017-03-14","close":5090.0},{"date":"2017-03-15","close":5090.0},{"date":"2017-03-16","close":5090.0},{"date":"2017-03-17","close":5190.0},{"date":"2017-03-20","close":5130.0},{"date":"2017-03-21","close":5090.0},{"date":"2017-03-22","close":5090.0},{"date":"2017-03-23","close":5080.0},{"date":"2017-03-24","close":5070.0},{"date":"2017-03-27","close":5070.0},{"date":"2017-03-28","close":5050.0},{"date":"2017-03-29","close":5230.0},{"date":"2017-03-30","close":5220.0},{"date":"2017-03-31","close":5210.0},{"date":"2017-04-03","close":5160.0},{"date":"2017-04-04","close":5160.0},{"date":"2017-04-05","close":5170.0},{"date":"2017-04-06","close":5190.0},{"date":"2017-04-07","close":5230.0},{"date":"2017-04-10","close":5170.0},{"date":"2017-04-11","close":5120.0},{"date":"2017-04-12","close":5090.0},{"date":"2017-04-13","close":5050.0},{"date":"2017-04-14","close":5080.0},{"date":"2017-04-17","close":5080.0},{"date":"2017-04-18","close":5090.0},{"date":"2017-04-19","close":5090.0},{"date":"2017-04-20","close":5100.0},{"date":"2017-04-21","close":5100.0},{"date":"2017-04-24","close":5030.0},{"date":"2017-04-25","close":5170.0},{"date":"2017-04-26","close":5180.0},{"date":"2017-04-27","close":5200.0},{"date":"2017-04-28","close":5210.0},{"date":"2017-05-02","close":5140.0},{"date":"2017-05-04","close":5200.0},{"date":"2017-05-08","close":5220.0},{"date":"2017-05-10","close":5230.0},{"date":"2017-05-11","close":5180.0},{"date":"2017-05-12","close":5180.0},{"date":"2017-05-15","close":5180.0},{"date":"2017-05-16","close":5200.0},{"date":"2017-05-17","close":5210.0},{"date":"2017-05-18","close":5220.0},{"date":"2017-05-19","close":5230.0},{"date":"2017-05-22","close":5210.0},{"date":"2017-05-23","close":5220.0},{"date":"2017-05-24","close":5200.0},{"date":"2017-05-25","close":5190.0},{"date":"2017-05-26","close":5200.0},{"date":"2017-05-29","close":5200.0},{"date":"2017-05-30","close":5210.0},{"date":"2017-05-31","close":5220.0},{"date":"2017-06-01","close":5220.0},{"date":"2017-06-02","close":5230.0},{"date":"2017-06-05","close":5240.0},{"date":"2017-06-07","close":5230.0},{"date":"2017-06-08","close":5280.0},{"date":"2017-06-09","close":5270.0},{"date":"2017-06-12","close":5260.0},{"date":"2017-06-13","close":5280.0},{"date":"2017-06-14","close":5260.0},{"date":"2017-06-15","close":5200.0},{"date":"2017-06-16","close":5250.0},{"date":"2017-06-19","close":5280.0},{"date":"2017-06-20","close":5280.0},{"date":"2017-06-21","close":5260.0},{"date":"2017-06-22","close":5230.0},{"date":"2017-06-23","close":5210.0},{"date":"2017-06-26","close":5220.0},{"date":"2017-06-27","close":5160.0},{"date":"2017-06-28","close":5130.0},{"date":"2017-06-29","close":5160.0},{"date":"2017-06-30","close":5140.0},{"date":"2017-07-03","close":5190.0},{"date":"2017-07-04","close":5170.0},{"date":"2017-07-05","close":5170.0},{"date":"2017-07-06","close":5170.0},{"date":"2017-07-07","close":5140.0},{"date":"2017-07-10","close":5130.0},{"date":"2017-07-11","close":5070.0},{"date":"2017-07-12","close":4990.0},{"date":"2017-07-13","close":4995.0},{"date":"2017-07-14","close":5030.0},{"date":"2017-07-17","close":5040.0},{"date":"2017-07-18","close":5040.0},{"date":"2017-07-19","close":5060.0},{"date":"2017-07-20","close":5080.0},{"date":"2017-07-21","close":5110.0},{"date":"2017-07-24","close":5140.0},{"date":"2017-07-25","close":5140.0},{"date":"2017-07-26","close":5120.0},{"date":"2017-07-27","close":5090.0},{"date":"2017-07-28","close":5020.0},{"date":"2017-07-31","close":5010.0},{"date":"2017-08-01","close":5030.0},{"date":"2017-08-02","close":5040.0},{"date":"2017-08-03","close":5060.0},{"date":"2017-08-04","close":5050.0},{"date":"2017-08-07","close":5050.0},{"date":"2017-08-08","close":5050.0},{"date":"2017-08-09","close":5190.0},{"date":"2017-08-10","close":5150.0},{"date":"2017-08-11","close":5130.0},{"date":"2017-08-14","close":5100.0},{"date":"2017-08-16","close":5210.0},{"date":"2017-08-17","close":5210.0},{"date":"2017-08-18","close":5280.0},{"date":"2017-08-21","close":5200.0},{"date":"2017-08-22","close":5210.0},{"date":"2017-08-23","close":5210.0},{"date":"2017-08-24","close":5230.0},{"date":"2017-08-25","close":5200.0},{"date":"2017-08-28","close":5200.0},{"date":"2017-08-29","close":5210.0},{"date":"2017-08-30","close":5210.0},{"date":"2017-08-31","close":5210.0},{"date":"2017-09-01","close":5240.0},{"date":"2017-09-04","close":5140.0},{"date":"2017-09-05","close":5250.0},{"date":"2017-09-06","close":5290.0},{"date":"2017-09-07","close":5250.0},{"date":"2017-09-08","close":5260.0},{"date":"2017-09-11","close":5270.0},{"date":"2017-09-12","close":5240.0},{"date":"2017-09-13","close":5200.0},{"date":"2017-09-14","close":5150.0},{"date":"2017-09-15","close":5150.0},{"date":"2017-09-18","close":5090.0},{"date":"2017-09-19","close":5060.0},{"date":"2017-09-20","close":5110.0},{"date":"2017-09-21","close":5050.0},{"date":"2017-09-22","close":4920.0},{"date":"2017-09-25","close":4925.0},{"date":"2017-09-26","close":4920.0},{"date":"2017-09-27","close":5020.0},{"date":"2017-09-28","close":5030.0},{"date":"2017-09-29","close":5070.0},{"date":"2017-10-10","close":5020.0},{"date":"2017-10-11","close":5010.0},{"date":"2017-10-12","close":5040.0},{"date":"2017-10-13","close":5020.0},{"date":"2017-10-16","close":4965.0},{"date":"2017-10-17","close":4950.0},{"date":"2017-10-18","close":5050.0},{"date":"2017-10-19","close":5070.0},{"date":"2017-10-20","close":5070.0},{"date":"2017-10-23","close":5070.0},{"date":"2017-10-24","close":5080.0},{"date":"2017-10-25","close":5100.0},{"date":"2017-10-26","close":5090.0},{"date":"2017-10-27","close":5120.0},{"date":"2017-10-30","close":5190.0},{"date":"2017-10-31","close":5150.0},{"date":"2017-11-01","close":5150.0},{"date":"2017-11-02","close":5100.0},{"date":"2017-11-03","close":5000.0},{"date":"2017-11-06","close":4955.0},{"date":"2017-11-07","close":4935.0},{"date":"2017-11-08","close":4970.0},{"date":"2017-11-09","close":4970.0},{"date":"2017-11-10","close":4975.0},{"date":"2017-11-13","close":4975.0},{"date":"2017-11-14","close":4965.0},{"date":"2017-11-15","close":4930.0},{"date":"2017-11-16","close":4925.0},{"date":"2017-11-17","close":4850.0},{"date":"2017-11-20","close":4915.0},{"date":"2017-11-21","close":4945.0},{"date":"2017-11-22","close":4940.0},{"date":"2017-11-23","close":4945.0},{"date":"2017-11-24","close":4960.0},{"date":"2017-11-27","close":4975.0},{"date":"2017-11-28","close":5030.0},{"date":"2017-11-29","close":5000.0},{"date":"2017-11-30","close":4945.0},{"date":"2017-12-01","close":5050.0},{"date":"2017-12-04","close":5060.0},{"date":"2017-12-05","close":5060.0},{"date":"2017-12-06","close":4975.0},{"date":"2017-12-07","close":4910.0},{"date":"2017-12-08","close":4850.0},{"date":"2017-12-11","close":4900.0},{"date":"2017-12-12","close":4830.0},{"date":"2017-12-13","close":4830.0},{"date":"2017-12-14","close":4915.0},{"date":"2017-12-15","close":4845.0},{"date":"2017-12-18","close":4895.0},{"date":"2017-12-19","close":4870.0},{"date":"2017-12-20","close":4865.0},{"date":"2017-12-21","close":4865.0},{"date":"2017-12-22","close":4905.0},{"date":"2017-12-26","close":4925.0},{"date":"2017-12-27","close":4910.0},{"date":"2017-12-28","close":4920.0},{"date":"2018-01-02","close":4443.9995},{"date":"2018-01-03","close":4448.5527},{"date":"2018-01-04","close":4439.4458},{"date":"2018-01-05","close":4434.8931},{"date":"2018-01-08","close":4434.8931},{"date":"2018-01-09","close":4425.7866},{"date":"2018-01-10","close":4425.7866},{"date":"2018-01-11","close":4484.979},{"date":"2018-01-12","close":4434.8931},{"date":"2018-01-15","close":4430.3389},{"date":"2018-01-16","close":4453.1055},{"date":"2018-01-17","close":4430.3389},{"date":"2018-01-18","close":4421.2334},{"date":"2018-01-19","close":4448.5527},{"date":"2018-01-22","close":4425.7866},{"date":"2018-01-23","close":4443.9995},{"date":"2018-01-24","close":4439.4458},{"date":"2018-01-25","close":4494.085},{"date":"2018-01-26","close":4498.6382},{"date":"2018-01-29","close":4494.085},{"date":"2018-01-30","close":4471.3188},{"date":"2018-01-31","close":4416.6802},{"date":"2018-02-01","close":4430.3389},{"date":"2018-02-02","close":4412.1265},{"date":"2018-02-05","close":4380.2539},{"date":"2018-02-06","close":4270.9746},{"date":"2018-02-07","close":4175.3555},{"date":"2018-02-08","close":4202.6753},{"date":"2018-02-09","close":4116.1636},{"date":"2018-02-12","close":4102.5039},{"date":"2018-02-13","close":4229.9951},{"date":"2018-02-14","close":4148.0361},{"date":"2018-02-19","close":4161.6953},{"date":"2018-02-20","close":4152.5898},{"date":"2018-02-21","close":4066.0769},{"date":"2018-02-22","close":4093.3967},{"date":"2018-02-23","close":4097.9497},{"date":"2018-02-26","close":4184.4624},{"date":"2018-02-27","close":4102.5039},{"date":"2018-02-28","close":4111.6108},{"date":"2018-03-02","close":4052.4167},{"date":"2018-03-05","close":3975.012},{"date":"2018-03-06","close":3952.2451},{"date":"2018-03-07","close":3874.8391},{"date":"2018-03-08","close":3911.2659},{"date":"2018-03-09","close":3915.8191},{"date":"2018-03-12","close":3915.8191},{"date":"2018-03-13","close":3924.9255},{"date":"2018-03-14","close":3924.9255},{"date":"2018-03-15","close":3915.8191},{"date":"2018-03-16","close":3920.3721},{"date":"2018-03-19","close":3915.8191},{"date":"2018-03-20","close":3924.9255},{"date":"2018-03-21","close":3915.8191},{"date":"2018-03-22","close":3906.7126},{"date":"2018-03-23","close":3865.7329},{"date":"2018-03-26","close":3820.2002},{"date":"2018-03-27","close":3829.3066},{"date":"2018-03-28","close":3824.7534},{"date":"2018-03-29","close":3824.7534},{"date":"2018-03-30","close":3801.9866},{"date":"2018-04-02","close":3888.4988},{"date":"2018-04-03","close":3870.2866},{"date":"2018-04-04","close":3888.4988},{"date":"2018-04-05","close":3934.0317},{"date":"2018-04-06","close":3861.1792},{"date":"2018-04-09","close":3861.1792},{"date":"2018-04-10","close":3879.3928},{"date":"2018-04-11","close":3861.1792},{"date":"2018-04-12","close":3856.6265},{"date":"2018-04-13","close":3888.4988},{"date":"2018-04-16","close":3888.4988},{"date":"2018-04-17","close":3943.1387},{"date":"2018-04-18","close":3943.1387},{"date":"2018-04-19","close":3929.4785},{"date":"2018-04-20","close":3961.3513},{"date":"2018-04-23","close":3952.2451},{"date":"2018-04-24","close":3984.1179},{"date":"2018-04-25","close":3997.7778},{"date":"2018-04-26","close":4052.4167},{"date":"2018-04-27","close":4043.311},{"date":"2018-04-30","close":4034.2043},{"date":"2018-05-02","close":4034.2043},{"date":"2018-05-03","close":4006.8845},{"date":"2018-05-04","close":3938.5857},{"date":"2018-05-08","close":4020.5447},{"date":"2018-05-09","close":4116.1636},{"date":"2018-05-10","close":4006.8845},{"date":"2018-05-11","close":4088.844},{"date":"2018-05-14","close":4097.9497},{"date":"2018-05-15","close":4111.6108},{"date":"2018-05-16","close":3961.3513},{"date":"2018-05-17","close":3993.2251},{"date":"2018-05-18","close":3970.4585},{"date":"2018-05-21","close":4002.3313},{"date":"2018-05-23","close":4002.3313},{"date":"2018-05-24","close":4011.4375},{"date":"2018-05-25","close":4002.3313},{"date":"2018-05-28","close":4034.2043},{"date":"2018-05-29","close":4025.0972},{"date":"2018-05-30","close":3993.2251},{"date":"2018-05-31","close":4070.6301},{"date":"2018-06-01","close":4020.5447},{"date":"2018-06-04","close":4079.7368},{"date":"2018-06-05","close":4097.9497},{"date":"2018-06-07","close":4102.5039},{"date":"2018-06-08","close":4102.5039},{"date":"2018-06-11","close":4125.2695},{"date":"2018-06-12","close":4179.9087},{"date":"2018-06-14","close":4125.2695},{"date":"2018-06-15","close":4070.6301},{"date":"2018-06-18","close":4015.9915},{"date":"2018-06-19","close":3975.012},{"date":"2018-06-20","close":3943.1387},{"date":"2018-06-21","close":3943.1387},{"date":"2018-06-22","close":3961.3513},{"date":"2018-06-25","close":3943.1387},{"date":"2018-06-26","close":3920.3721},{"date":"2018-06-27","close":3861.1792},{"date":"2018-06-28","close":3897.606},{"date":"2018-06-29","close":3929.4785},{"date":"2018-07-02","close":3888.4988},{"date":"2018-07-03","close":3865.7329},{"date":"2018-07-04","close":3870.2866},{"date":"2018-07-05","close":4015.9915},{"date":"2018-07-06","close":3970.4585},{"date":"2018-07-09","close":3801.9866},{"date":"2018-07-10","close":3842.967},{"date":"2018-07-11","close":3833.8599},{"date":"2018-07-12","close":3824.7534},{"date":"2018-07-13","close":3856.6265},{"date":"2018-07-16","close":3829.3066},{"date":"2018-07-17","close":3815.6462},{"date":"2018-07-18","close":3815.6462},{"date":"2018-07-19","close":3820.2002},{"date":"2018-07-20","close":3801.9866},{"date":"2018-07-23","close":3815.6462},{"date":"2018-07-24","close":3779.2207},{"date":"2018-07-25","close":3756.4543},{"date":"2018-07-26","close":3774.6672},{"date":"2018-07-27","close":3779.2207},{"date":"2018-07-30","close":3751.9009},{"date":"2018-07-31","close":3788.3269},{"date":"2018-08-01","close":3815.6462},{"date":"2018-08-02","close":3852.0728},{"date":"2018-08-03","close":3852.0728},{"date":"2018-08-06","close":3870.2866},{"date":"2018-08-07","close":3870.2866},{"date":"2018-08-08","close":3829.3066},{"date":"2018-08-09","close":3838.4133},{"date":"2018-08-10","close":3842.967},{"date":"2018-08-13","close":3824.7534},{"date":"2018-08-14","close":3824.7534},{"date":"2018-08-16","close":3774.6672},{"date":"2018-08-17","close":3733.688},{"date":"2018-08-20","close":3706.3682},{"date":"2018-08-21","close":3729.1345},{"date":"2018-08-22","close":3715.4749},{"date":"2018-08-23","close":3706.3682},{"date":"2018-08-24","close":3710.9214},{"date":"2018-08-27","close":3683.6018},{"date":"2018-08-28","close":3724.5811},{"date":"2018-08-29","close":3779.2207},{"date":"2018-08-30","close":3720.0281},{"date":"2018-08-31","close":3697.2615},{"date":"2018-09-03","close":3697.2615},{"date":"2018-09-04","close":3619.856},{"date":"2018-09-05","close":3669.9421},{"date":"2018-09-06","close":3610.7495},{"date":"2018-09-07","close":3610.7495},{"date":"2018-09-10","close":3597.0896},{"date":"2018-09-11","close":3597.0896},{"date":"2018-09-12","close":3597.0896},{"date":"2018-09-13","close":3633.5159},{"date":"2018-09-14","close":3642.6221},{"date":"2018-09-17","close":3624.4094},{"date":"2018-09-18","close":3619.856},{"date":"2018-09-19","close":3542.4502},{"date":"2018-09-20","close":3542.4502},{"date":"2018-09-21","close":3551.5569},{"date":"2018-09-27","close":3633.5159},{"date":"2018-09-28","close":3638.0691},{"date":"2018-10-01","close":3615.3025},{"date":"2018-10-02","close":3574.3232},{"date":"2018-10-04","close":3469.5974},{"date":"2018-10-05","close":3551.5569},{"date":"2018-10-08","close":3533.3438},{"date":"2018-10-10","close":3396.7451},{"date":"2018-10-11","close":3155.4216},{"date":"2018-10-12","close":3114.4421},{"date":"2018-10-15","close":3200.9543},{"date":"2018-10-16","close":3301.1265},{"date":"2018-10-17","close":3332.9995},{"date":"2018-10-18","close":3401.2983},{"date":"2018-10-19","close":3369.4253},{"date":"2018-10-22","close":3346.6594},{"date":"2018-10-23","close":3292.0198},{"date":"2018-10-24","close":3228.2742},{"date":"2018-10-25","close":3187.2947},{"date":"2018-10-26","close":3182.741},{"date":"2018-10-29","close":3000.6101},{"date":"2018-10-30","close":2945.9707},{"date":"2018-10-31","close":3027.9297},{"date":"2018-11-01","close":3114.4421},{"date":"2018-11-02","close":3210.0608},{"date":"2018-11-05","close":3159.9749},{"date":"2018-11-06","close":3219.1675},{"date":"2018-11-07","close":3155.4216},{"date":"2018-11-08","close":3205.5073},{"date":"2018-11-09","close":3237.3806},{"date":"2018-11-12","close":3150.8679},{"date":"2018-11-13","close":3196.4011},{"date":"2018-11-14","close":3200.9543},{"date":"2018-11-15","close":3178.188},{"date":"2018-11-16","close":3278.3601},{"date":"2018-11-19","close":3292.0198},{"date":"2018-11-20","close":3251.0403},{"date":"2018-11-21","close":3241.9338},{"date":"2018-11-22","close":3228.2742},{"date":"2018-11-23","close":3164.5281},{"date":"2018-11-26","close":3173.6348},{"date":"2018-11-27","close":3219.1675},{"date":"2018-11-28","close":3232.8271},{"date":"2018-11-29","close":3241.9338},{"date":"2018-11-30","close":3241.9338},{"date":"2018-12-03","close":3251.0403},{"date":"2018-12-04","close":3223.7207},{"date":"2018-12-05","close":3182.741},{"date":"2018-12-06","close":3159.9749},{"date":"2018-12-07","close":3173.6348},{"date":"2018-12-10","close":3064.356},{"date":"2018-12-11","close":3096.2285},{"date":"2018-12-12","close":3087.1223},{"date":"2018-12-13","close":3087.1223},{"date":"2018-12-14","close":3214.6143},{"date":"2018-12-17","close":3141.762},{"date":"2018-12-18","close":3155.4216},{"date":"2018-12-19","close":3087.1223},{"date":"2018-12-20","close":3082.5688},{"date":"2018-12-21","close":3096.2285},{"date":"2018-12-24","close":3087.1223},{"date":"2018-12-26","close":3078.0156},{"date":"2018-12-27","close":3119.6108},{"date":"2018-12-28","close":3175.0706},{"date":"2019-01-02","close":3142.7185},{"date":"2019-01-03","close":3064.1506},{"date":"2019-01-04","close":3022.5559},{"date":"2019-01-07","close":3031.7996},{"date":"2019-01-08","close":3004.0696},{"date":"2019-01-09","close":3078.0154},{"date":"2019-01-10","close":3045.6646},{"date":"2019-01-11","close":3119.6108},{"date":"2019-01-14","close":3114.989},{"date":"2019-01-15","close":3124.2322},{"date":"2019-01-16","close":3124.2322},{"date":"2019-01-17","close":3105.7461},{"date":"2019-01-18","close":3221.2869},{"date":"2019-01-21","close":3225.9087},{"date":"2019-01-22","close":3230.53},{"date":"2019-01-23","close":3276.7468},{"date":"2019-01-24","close":3392.2878},{"date":"2019-01-25","close":3392.2878},{"date":"2019-01-28","close":3318.3413},{"date":"2019-01-29","close":3410.7744},{"date":"2019-01-30","close":3512.4504},{"date":"2019-01-31","close":3544.8022},{"date":"2019-02-01","close":3521.6936},{"date":"2019-02-07","close":3549.4238},{"date":"2019-02-08","close":3498.5857},{"date":"2019-02-11","close":3609.5051},{"date":"2019-02-12","close":3683.4514},{"date":"2019-02-13","close":3822.1006},{"date":"2019-02-14","close":3826.7227},{"date":"2019-02-15","close":3641.8562},{"date":"2019-02-18","close":3581.7751},{"date":"2019-02-19","close":3517.0723},{"date":"2019-02-20","close":3664.9648},{"date":"2019-02-21","close":3614.127},{"date":"2019-02-22","close":3697.3162},{"date":"2019-02-25","close":3701.938},{"date":"2019-02-26","close":3678.8298},{"date":"2019-02-27","close":3660.3433},{"date":"2019-02-28","close":3646.478},{"date":"2019-03-04","close":3674.2083},{"date":"2019-03-05","close":3683.4514},{"date":"2019-03-06","close":3669.5864},{"date":"2019-03-07","close":3641.8562},{"date":"2019-03-08","close":3646.478},{"date":"2019-03-11","close":3623.3701},{"date":"2019-03-12","close":3609.5051},{"date":"2019-03-13","close":3683.4514},{"date":"2019-03-14","close":3632.6133},{"date":"2019-03-15","close":3614.127},{"date":"2019-03-18","close":3595.6401},{"date":"2019-03-19","close":3715.803},{"date":"2019-03-20","close":3715.803},{"date":"2019-03-21","close":3826.7227},{"date":"2019-03-22","close":3822.1006},{"date":"2019-03-25","close":3734.2898},{"date":"2019-03-26","close":3701.938},{"date":"2019-03-27","close":3697.3162},{"date":"2019-03-28","close":3641.8562},{"date":"2019-03-29","close":3623.3701},{"date":"2019-04-01","close":3572.532},{"date":"2019-04-02","close":3540.1804},{"date":"2019-04-03","close":3484.7207},{"date":"2019-04-04","close":3517.0723},{"date":"2019-04-05","close":3567.9104},{"date":"2019-04-08","close":3540.1804},{"date":"2019-04-09","close":3535.5586},{"date":"2019-04-10","close":3503.2075},{"date":"2019-04-11","close":3614.127},{"date":"2019-04-12","close":3604.8835},{"date":"2019-04-15","close":3614.127},{"date":"2019-04-16","close":3595.6401},{"date":"2019-04-17","close":3637.2351},{"date":"2019-04-18","close":3683.4514},{"date":"2019-04-19","close":3711.1812},{"date":"2019-04-22","close":3660.3433},{"date":"2019-04-23","close":3623.3701},{"date":"2019-04-24","close":3623.3701},{"date":"2019-04-25","close":3586.397},{"date":"2019-04-26","close":3581.7751},{"date":"2019-04-29","close":3558.667},{"date":"2019-04-30","close":3558.667},{"date":"2019-05-02","close":3540.1804},{"date":"2019-05-03","close":3540.1804},{"date":"2019-05-07","close":3517.0723},{"date":"2019-05-08","close":3475.4773},{"date":"2019-05-09","close":3447.7473},{"date":"2019-05-10","close":3429.261},{"date":"2019-05-13","close":3392.2878},{"date":"2019-05-14","close":3480.0989},{"date":"2019-05-15","close":3544.8022},{"date":"2019-05-16","close":3549.4238},{"date":"2019-05-17","close":3544.8022},{"date":"2019-05-20","close":3544.8022},{"date":"2019-05-21","close":3507.8286},{"date":"2019-05-22","close":3484.7207},{"date":"2019-05-23","close":3420.0176},{"date":"2019-05-24","close":3401.531},{"date":"2019-05-27","close":3378.4231},{"date":"2019-05-28","close":3378.4231},{"date":"2019-05-29","close":3415.396},{"date":"2019-05-30","close":3392.2878},{"date":"2019-05-31","close":3406.1526},{"date":"2019-06-03","close":3456.9907},{"date":"2019-06-04","close":3447.7473},{"date":"2019-06-05","close":3475.4773},{"date":"2019-06-07","close":3530.9373},{"date":"2019-06-10","close":3558.667},{"date":"2019-06-11","close":3614.127},{"date":"2019-06-12","close":3618.7485},{"date":"2019-06-13","close":3614.127},{"date":"2019-06-14","close":3517.0723},{"date":"2019-06-17","close":3604.8835},{"date":"2019-06-18","close":3577.1533},{"date":"2019-06-19","close":3581.7751},{"date":"2019-06-20","close":3600.262},{"date":"2019-06-21","close":3632.6133},{"date":"2019-06-24","close":3600.262},{"date":"2019-06-25","close":3544.8022},{"date":"2019-06-26","close":3507.8286},{"date":"2019-06-27","close":3517.0723},{"date":"2019-06-28","close":3627.9917},{"date":"2019-07-01","close":3655.7217},{"date":"2019-07-02","close":3641.8562},{"date":"2019-07-03","close":3632.6133},{"date":"2019-07-04","close":3595.6401},{"date":"2019-07-05","close":3549.4238},{"date":"2019-07-08","close":3521.6936},{"date":"2019-07-09","close":3567.9104},{"date":"2019-07-10","close":3544.8022},{"date":"2019-07-11","close":3549.4238},{"date":"2019-07-12","close":3558.667},{"date":"2019-07-15","close":3595.6401},{"date":"2019-07-16","close":3563.2886},{"date":"2019-07-17","close":3627.9917},{"date":"2019-07-18","close":3614.127},{"date":"2019-07-19","close":3604.8835},{"date":"2019-07-22","close":3503.2075},{"date":"2019-07-23","close":3433.8828},{"date":"2019-07-24","close":3420.0176},{"date":"2019-07-25","close":3420.0176},{"date":"2019-07-26","close":3424.6389},{"date":"2019-07-29","close":3309.0984},{"date":"2019-07-30","close":3420.0176},{"date":"2019-07-31","close":3424.6389},{"date":"2019-08-01","close":3424.6389},{"date":"2019-08-02","close":3373.8013},{"date":"2019-08-05","close":3327.5847},{"date":"2019-08-06","close":3304.4761},{"date":"2019-08-07","close":3304.4761},{"date":"2019-08-08","close":3304.4761},{"date":"2019-08-09","close":3299.8547},{"date":"2019-08-12","close":3299.8547},{"date":"2019-08-13","close":3285.99},{"date":"2019-08-14","close":3249.0168},{"date":"2019-08-16","close":3225.9087},{"date":"2019-08-19","close":3184.3135},{"date":"2019-08-20","close":3165.8271},{"date":"2019-08-21","close":3161.2056},{"date":"2019-08-22","close":3184.3135},{"date":"2019-08-23","close":3165.8271},{"date":"2019-08-26","close":3161.2056},{"date":"2019-08-27","close":3156.584},{"date":"2019-08-28","close":3156.584},{"date":"2019-08-29","close":3151.9622},{"date":"2019-08-30","close":3151.9622},{"date":"2019-09-02","close":3142.7185},{"date":"2019-09-03","close":3142.7185},{"date":"2019-09-04","close":3133.4758},{"date":"2019-09-05","close":3138.0972},{"date":"2019-09-06","close":3133.4758},{"date":"2019-09-09","close":3133.4758},{"date":"2019-09-10","close":3105.7461},{"date":"2019-09-11","close":3138.0972},{"date":"2019-09-16","close":3138.0972},{"date":"2019-09-17","close":3156.584},{"date":"2019-09-18","close":3175.0706},{"date":"2019-09-19","close":3212.0435},{"date":"2019-09-20","close":3225.9087},{"date":"2019-09-23","close":3198.1782},{"date":"2019-09-24","close":3142.7185},{"date":"2019-09-25","close":3124.2322},{"date":"2019-09-26","close":3124.2322},{"date":"2019-09-27","close":3142.7185},{"date":"2019-09-30","close":3114.989},{"date":"2019-10-01","close":3119.6108},{"date":"2019-10-02","close":3133.4758},{"date":"2019-10-04","close":3142.7185},{"date":"2019-10-07","close":3105.7461},{"date":"2019-10-08","close":3124.2322},{"date":"2019-10-10","close":3124.2322},{"date":"2019-10-11","close":3124.2322},{"date":"2019-10-14","close":3142.7185},{"date":"2019-10-15","close":3138.0972},{"date":"2019-10-16","close":3124.2322},{"date":"2019-10-17","close":3124.2322},{"date":"2019-10-18","close":3124.2322},{"date":"2019-10-21","close":3119.6108},{"date":"2019-10-22","close":3119.6108},{"date":"2019-10-23","close":3124.2322},{"date":"2019-10-24","close":3114.989},{"date":"2019-10-25","close":3124.2322},{"date":"2019-10-28","close":3119.6108},{"date":"2019-10-29","close":3114.989},{"date":"2019-10-30","close":3114.989},{"date":"2019-10-31","close":3114.989},{"date":"2019-11-01","close":3114.989},{"date":"2019-11-04","close":3096.5027},{"date":"2019-11-05","close":3101.124},{"date":"2019-11-06","close":3105.7461},{"date":"2019-11-07","close":3101.124},{"date":"2019-11-08","close":3105.7461},{"date":"2019-11-11","close":3101.124},{"date":"2019-11-12","close":3147.3408},{"date":"2019-11-13","close":3128.8538},{"date":"2019-11-14","close":3124.2322},{"date":"2019-11-15","close":3161.2056},{"date":"2019-11-18","close":3124.2322},{"date":"2019-11-19","close":3124.2322},{"date":"2019-11-20","close":3101.124},{"date":"2019-11-21","close":3101.124},{"date":"2019-11-22","close":3059.5293},{"date":"2019-11-25","close":3068.7725},{"date":"2019-11-26","close":3064.1506},{"date":"2019-11-27","close":3059.5293},{"date":"2019-11-28","close":3082.6375},{"date":"2019-11-29","close":3073.3943},{"date":"2019-12-02","close":3064.1506},{"date":"2019-12-03","close":3036.4211},{"date":"2019-12-04","close":3027.178},{"date":"2019-12-05","close":3027.178},{"date":"2019-12-06","close":2999.4482},{"date":"2019-12-09","close":3027.178},{"date":"2019-12-10","close":2967.0964},{"date":"2019-12-11","close":2934.7449},{"date":"2019-12-12","close":3004.0696},{"date":"2019-12-13","close":2994.8259},{"date":"2019-12-16","close":2962.4749},{"date":"2019-12-17","close":3013.313},{"date":"2019-12-18","close":3036.4211},{"date":"2019-12-19","close":3036.4211},{"date":"2019-12-20","close":3031.7996},{"date":"2019-12-23","close":3031.7996},{"date":"2019-12-24","close":2990.2046},{"date":"2019-12-26","close":2980.9612},{"date":"2019-12-27","close":3018.2815},{"date":"2019-12-30","close":3041.6069},{"date":"2020-01-02","close":3032.2769},{"date":"2020-01-03","close":3008.9517},{"date":"2020-01-06","close":2966.9661},{"date":"2020-01-07","close":2957.6362},{"date":"2020-01-08","close":2957.6362},{"date":"2020-01-09","close":2952.9707},{"date":"2020-01-10","close":2952.9707},{"date":"2020-01-13","close":2934.3108},{"date":"2020-01-14","close":2938.9758},{"date":"2020-01-15","close":2957.6362},{"date":"2020-01-16","close":2924.981},{"date":"2020-01-17","close":2938.9758},{"date":"2020-01-20","close":2896.9905},{"date":"2020-01-21","close":2901.6558},{"date":"2020-01-22","close":2892.3257},{"date":"2020-01-23","close":2892.3257},{"date":"2020-01-28","close":2859.6702},{"date":"2020-01-29","close":2794.3596},{"date":"2020-01-30","close":2733.7139},{"date":"2020-01-31","close":2687.0637},{"date":"2020-02-03","close":2631.0835},{"date":"2020-02-04","close":2654.4087},{"date":"2020-02-05","close":2663.7385},{"date":"2020-02-06","close":2673.0686},{"date":"2020-02-07","close":2668.4036},{"date":"2020-02-10","close":2673.0686},{"date":"2020-02-11","close":2687.0637},{"date":"2020-02-12","close":2687.0637},{"date":"2020-02-13","close":2668.4036},{"date":"2020-02-14","close":2659.0735},{"date":"2020-02-17","close":2626.418},{"date":"2020-02-18","close":2635.7483},{"date":"2020-02-19","close":2612.4229},{"date":"2020-02-20","close":2612.4229},{"date":"2020-02-21","close":2612.4229},{"date":"2020-02-24","close":2612.4229},{"date":"2020-02-25","close":2612.4229},{"date":"2020-02-26","close":2598.4277},{"date":"2020-02-27","close":2537.7825},{"date":"2020-02-28","close":2467.8069},{"date":"2020-03-02","close":2351.1807},{"date":"2020-03-03","close":2332.5208},{"date":"2020-03-04","close":2360.5107},{"date":"2020-03-05","close":2379.1711},{"date":"2020-03-06","close":2313.8606},{"date":"2020-03-09","close":2313.8606},{"date":"2020-03-10","close":2145.9189},{"date":"2020-03-11","close":2136.5889},{"date":"2020-03-12","close":2136.5889},{"date":"2020-03-13","close":1866.0164},{"date":"2020-03-16","close":1814.701},{"date":"2020-03-17","close":1740.0603},{"date":"2020-03-18","close":1754.0555},{"date":"2020-03-19","close":1632.7645},{"date":"2020-03-20","close":1772.7156},{"date":"2020-03-23","close":1628.0995},{"date":"2020-03-24","close":1651.4246},{"date":"2020-03-25","close":1726.0652},{"date":"2020-03-26","close":1754.0555},{"date":"2020-03-27","close":1838.0261},{"date":"2020-03-30","close":1889.3417},{"date":"2020-03-31","close":1991.9723},{"date":"2020-04-01","close":1987.3076},{"date":"2020-04-02","close":1968.6477},{"date":"2020-04-03","close":2005.9677},{"date":"2020-04-06","close":2010.6328},{"date":"2020-04-07","close":2052.6179},{"date":"2020-04-08","close":2052.6179},{"date":"2020-04-09","close":2164.5791},{"date":"2020-04-10","close":2164.5791},{"date":"2020-04-13","close":2080.6084},{"date":"2020-04-14","close":2103.9333},{"date":"2020-04-16","close":2080.6084},{"date":"2020-04-17","close":2141.2539},{"date":"2020-04-20","close":2155.249},{"date":"2020-04-21","close":2122.5938},{"date":"2020-04-22","close":2094.6035},{"date":"2020-04-23","close":2145.9189},{"date":"2020-04-24","close":2122.5938},{"date":"2020-04-27","close":2164.5791},{"date":"2020-04-28","close":2155.249},{"date":"2020-04-29","close":2145.9189},{"date":"2020-05-04","close":2183.2393},{"date":"2020-05-06","close":2215.8945},{"date":"2020-05-07","close":2262.5452},{"date":"2020-05-08","close":2295.2002},{"date":"2020-05-11","close":2281.2051},{"date":"2020-05-12","close":2267.2102},{"date":"2020-05-13","close":2192.5693},{"date":"2020-05-14","close":2183.2393},{"date":"2020-05-15","close":2178.5745},{"date":"2020-05-18","close":2225.2246},{"date":"2020-05-19","close":2267.2102},{"date":"2020-05-20","close":2271.875},{"date":"2020-05-21","close":2262.5452},{"date":"2020-05-22","close":2201.8997},{"date":"2020-05-25","close":2197.2344},{"date":"2020-05-26","close":2225.2246},{"date":"2020-05-27","close":2262.5452},{"date":"2020-05-28","close":2253.2148},{"date":"2020-05-29","close":2239.2197},{"date":"2020-06-01","close":2285.8704},{"date":"2020-06-02","close":2295.2002},{"date":"2020-06-03","close":2327.8555},{"date":"2020-06-04","close":2341.8503},{"date":"2020-06-05","close":2355.8457},{"date":"2020-06-08","close":2337.1855},{"date":"2020-06-09","close":2327.8555},{"date":"2020-06-10","close":2332.5208},{"date":"2020-06-11","close":2323.1902},{"date":"2020-06-12","close":2262.5452},{"date":"2020-06-15","close":2178.5745},{"date":"2020-06-16","close":2192.5693},{"date":"2020-06-17","close":2192.5693},{"date":"2020-06-18","close":2192.5693},{"date":"2020-06-19","close":2164.5791},{"date":"2020-06-22","close":2159.9141},{"date":"2020-06-23","close":2136.5889},{"date":"2020-06-24","close":2057.2832},{"date":"2020-06-25","close":1940.657},{"date":"2020-06-26","close":1977.9774},{"date":"2020-06-29","close":1940.657},{"date":"2020-06-30","close":1987.3076},{"date":"2020-07-01","close":2015.2977},{"date":"2020-07-02","close":2033.9579},{"date":"2020-07-03","close":2033.9579},{"date":"2020-07-06","close":2010.6328},{"date":"2020-07-07","close":2033.9579},{"date":"2020-07-08","close":2047.953},{"date":"2020-07-09","close":2061.948},{"date":"2020-07-10","close":2029.293},{"date":"2020-07-13","close":1996.6376},{"date":"2020-07-14","close":1959.3173},{"date":"2020-07-15","close":1987.3076},{"date":"2020-07-16","close":2010.6328},{"date":"2020-07-17","close":2052.6179},{"date":"2020-07-20","close":2033.9579},{"date":"2020-07-21","close":2085.2732},{"date":"2020-07-22","close":2052.6179},{"date":"2020-07-23","close":2010.6328},{"date":"2020-07-24","close":2029.293},{"date":"2020-07-27","close":2029.293},{"date":"2020-07-28","close":2038.623},{"date":"2020-07-29","close":2047.953},{"date":"2020-07-30","close":2057.2832},{"date":"2020-07-31","close":2061.948},{"date":"2020-08-03","close":2038.623},{"date":"2020-08-04","close":2057.2832},{"date":"2020-08-05","close":2080.6084},{"date":"2020-08-06","close":2094.6035},{"date":"2020-08-07","close":2075.9431},{"date":"2020-08-10","close":2052.6179},{"date":"2020-08-11","close":2103.9333},{"date":"2020-08-12","close":2038.623},{"date":"2020-08-13","close":2052.6179},{"date":"2020-08-14","close":2211.2295},{"date":"2020-08-18","close":2159.9141},{"date":"2020-08-19","close":2337.1855},{"date":"2020-08-20","close":2225.2246},{"date":"2020-08-21","close":2271.875},{"date":"2020-08-24","close":2318.5254},{"date":"2020-08-25","close":2411.8262},{"date":"2020-08-26","close":2309.1953},{"date":"2020-08-27","close":2290.5352},{"date":"2020-08-28","close":2341.8503},{"date":"2020-08-31","close":2318.5254},{"date":"2020-09-01","close":2313.8606},{"date":"2020-09-02","close":2337.1855},{"date":"2020-09-03","close":2341.8503},{"date":"2020-09-04","close":2337.1855},{"date":"2020-09-07","close":2383.8362},{"date":"2020-09-08","close":2337.1855},{"date":"2020-09-09","close":2285.8704},{"date":"2020-09-10","close":2285.8704},{"date":"2020-09-11","close":2285.8704},{"date":"2020-09-14","close":2295.2002},{"date":"2020-09-15","close":2481.8018},{"date":"2020-09-16","close":2425.821},{"date":"2020-09-17","close":2379.1711},{"date":"2020-09-18","close":2472.4717},{"date":"2020-09-21","close":2323.1902},{"date":"2020-09-22","close":2215.8945},{"date":"2020-09-23","close":2257.8799},{"date":"2020-09-24","close":2248.5503},{"date":"2020-09-25","close":2295.2002},{"date":"2020-09-28","close":2365.1758},{"date":"2020-09-29","close":2687.0637},{"date":"2020-10-05","close":2743.0442},{"date":"2020-10-06","close":2808.3547},{"date":"2020-10-07","close":2878.3303},{"date":"2020-10-08","close":3008.9517},{"date":"2020-10-12","close":3195.5532},{"date":"2020-10-13","close":3069.5969},{"date":"2020-10-14","close":3097.5872},{"date":"2020-10-15","close":3106.917},{"date":"2020-10-16","close":2976.2961},{"date":"2020-10-19","close":2850.3401},{"date":"2020-10-20","close":2803.6897},{"date":"2020-10-21","close":2733.7139},{"date":"2020-10-22","close":2752.3748},{"date":"2020-10-23","close":2677.7334},{"date":"2020-10-26","close":2551.7776},{"date":"2020-10-27","close":2612.4229},{"date":"2020-10-28","close":2635.7483},{"date":"2020-10-29","close":2607.7581},{"date":"2020-10-30","close":2519.1223},{"date":"2020-11-02","close":2607.7581},{"date":"2020-11-03","close":2603.0928},{"date":"2020-11-04","close":2584.4326},{"date":"2020-11-05","close":2575.1028},{"date":"2020-11-06","close":2668.4036},{"date":"2020-11-09","close":2701.0588},{"date":"2020-11-10","close":2757.0393},{"date":"2020-11-11","close":2817.6848},{"date":"2020-11-12","close":2817.6848},{"date":"2020-11-13","close":2827.0149},{"date":"2020-11-16","close":2724.384},{"date":"2020-11-17","close":2747.7092},{"date":"2020-11-18","close":2775.6997},{"date":"2020-11-19","close":2738.3792},{"date":"2020-11-20","close":2743.0442},{"date":"2020-11-23","close":2724.384},{"date":"2020-11-24","close":2715.054},{"date":"2020-11-25","close":2715.054},{"date":"2020-11-26","close":2710.3887},{"date":"2020-11-27","close":2687.0637},{"date":"2020-11-30","close":2659.0735},{"date":"2020-12-01","close":2663.7385},{"date":"2020-12-02","close":2691.7288},{"date":"2020-12-03","close":2687.0637},{"date":"2020-12-04","close":2649.7434},{"date":"2020-12-07","close":2617.0881},{"date":"2020-12-08","close":2589.0979},{"date":"2020-12-09","close":2631.0835},{"date":"2020-12-10","close":2752.3748},{"date":"2020-12-11","close":2752.3748},{"date":"2020-12-14","close":2701.0588},{"date":"2020-12-15","close":2691.7288},{"date":"2020-12-16","close":2957.6362},{"date":"2020-12-17","close":2938.9758},{"date":"2020-12-18","close":2906.321},{"date":"2020-12-21","close":2803.6897},{"date":"2020-12-22","close":2761.7041},{"date":"2020-12-23","close":2631.0835},{"date":"2020-12-24","close":2663.7385},{"date":"2020-12-28","close":2659.0735},{"date":"2020-12-29","close":2739.2227},{"date":"2020-12-30","close":2776.9402},{"date":"2021-01-04","close":2762.7959},{"date":"2021-01-05","close":2767.5107},{"date":"2021-01-06","close":2743.9375},{"date":"2021-01-07","close":2814.6575},{"date":"2021-01-08","close":2847.6602},{"date":"2021-01-11","close":2899.5215},{"date":"2021-01-12","close":3007.9587},{"date":"2021-01-13","close":3007.9587},{"date":"2021-01-14","close":2974.9565},{"date":"2021-01-15","close":2965.5269},{"date":"2021-01-18","close":2918.3804},{"date":"2021-01-19","close":2923.095},{"date":"2021-01-20","close":3007.9587},{"date":"2021-01-21","close":3050.3909},{"date":"2021-01-22","close":3036.2471},{"date":"2021-01-25","close":3045.6765},{"date":"2021-01-26","close":2960.812},{"date":"2021-01-27","close":3026.8176},{"date":"2021-01-28","close":3036.2471},{"date":"2021-01-29","close":2956.0977},{"date":"2021-02-01","close":2979.6709},{"date":"2021-02-02","close":3045.6765},{"date":"2021-02-03","close":3139.9692},{"date":"2021-02-04","close":3139.9692},{"date":"2021-02-05","close":3154.1135},{"date":"2021-02-08","close":3111.6816},{"date":"2021-02-09","close":3055.1055},{"date":"2021-02-10","close":3064.5352},{"date":"2021-02-15","close":3139.9692},{"date":"2021-02-16","close":3139.9692},{"date":"2021-02-17","close":3125.8254},{"date":"2021-02-18","close":3229.5483},{"date":"2021-02-19","close":3149.3989},{"date":"2021-02-22","close":3088.1084},{"date":"2021-02-23","close":3031.5322},{"date":"2021-02-24","close":2918.3804},{"date":"2021-02-25","close":2965.5269},{"date":"2021-02-26","close":2923.095},{"date":"2021-03-02","close":2956.0977},{"date":"2021-03-03","close":3017.3882},{"date":"2021-03-04","close":2993.8149},{"date":"2021-03-05","close":2956.0977},{"date":"2021-03-08","close":3055.1055},{"date":"2021-03-09","close":3163.543},{"date":"2021-03-10","close":3201.2605},{"date":"2021-03-11","close":3253.1218},{"date":"2021-03-12","close":3356.8445},{"date":"2021-03-15","close":3267.2659},{"date":"2021-03-16","close":3304.9832},{"date":"2021-03-17","close":3375.7034},{"date":"2021-03-18","close":3540.7161},{"date":"2021-03-19","close":3587.8633},{"date":"2021-03-22","close":3526.5723},{"date":"2021-03-23","close":3337.9858},{"date":"2021-03-24","close":3394.5618},{"date":"2021-03-25","close":3347.4148},{"date":"2021-03-26","close":3262.5508},{"date":"2021-03-29","close":3337.9858},{"date":"2021-03-30","close":3479.4258},{"date":"2021-03-31","close":3427.5645},{"date":"2021-04-01","close":3469.9966},{"date":"2021-04-02","close":3432.2793},{"date":"2021-04-05","close":3413.4204},{"date":"2021-04-06","close":3441.7085},{"date":"2021-04-07","close":3536.002},{"date":"2021-04-08","close":3512.4285},{"date":"2021-04-09","close":3564.2898},{"date":"2021-04-12","close":3611.4365},{"date":"2021-04-13","close":3677.4421},{"date":"2021-04-14","close":3649.1536},{"date":"2021-04-15","close":3658.5833},{"date":"2021-04-16","close":3677.4421},{"date":"2021-04-19","close":3649.1536},{"date":"2021-04-20","close":3649.1536},{"date":"2021-04-21","close":3658.5833},{"date":"2021-04-22","close":3880.1726},{"date":"2021-04-23","close":3724.5889},{"date":"2021-04-26","close":3936.7485},{"date":"2021-04-27","close":3983.8955},{"date":"2021-04-28","close":3913.1753},{"date":"2021-04-29","close":3809.4529},{"date":"2021-04-30","close":3790.5938},{"date":"2021-05-03","close":3762.3059},{"date":"2021-05-04","close":3875.458},{"date":"2021-05-06","close":3932.0342},{"date":"2021-05-07","close":3988.6099},{"date":"2021-05-10","close":3955.6077},{"date":"2021-05-11","close":3875.458},{"date":"2021-05-12","close":3752.8767},{"date":"2021-05-13","close":3771.7351},{"date":"2021-05-14","close":3847.1704},{"date":"2021-05-17","close":3847.1704},{"date":"2021-05-18","close":3880.1726},{"date":"2021-05-20","close":3851.8848},{"date":"2021-05-21","close":3738.7327},{"date":"2021-05-24","close":3719.8738},{"date":"2021-05-25","close":3715.1592},{"date":"2021-05-26","close":3719.8738},{"date":"2021-05-27","close":3734.0178},{"date":"2021-05-28","close":3767.0208},{"date":"2021-05-31","close":3781.1646},{"date":"2021-06-01","close":3748.1619},{"date":"2021-06-02","close":3771.7351},{"date":"2021-06-03","close":3847.1704},{"date":"2021-06-04","close":3837.7407},{"date":"2021-06-07","close":3809.4529},{"date":"2021-06-08","close":3851.8848},{"date":"2021-06-09","close":3800.0234},{"date":"2021-06-10","close":3814.1675},{"date":"2021-06-11","close":3818.8821},{"date":"2021-06-14","close":3762.3059},{"date":"2021-06-15","close":3686.8713},{"date":"2021-06-16","close":3743.4473},{"date":"2021-06-17","close":3705.73},{"date":"2021-06-18","close":3686.8713},{"date":"2021-06-21","close":3635.0098},{"date":"2021-06-22","close":3644.4392},{"date":"2021-06-23","close":3559.5752},{"date":"2021-06-24","close":3592.5779},{"date":"2021-06-25","close":3592.5779},{"date":"2021-06-28","close":3625.5808},{"date":"2021-06-29","close":3625.5808},{"date":"2021-06-30","close":3625.5808},{"date":"2021-07-01","close":3625.5808},{"date":"2021-07-02","close":3578.4338},{"date":"2021-07-05","close":3573.7195},{"date":"2021-07-06","close":3587.8633},{"date":"2021-07-07","close":3573.7195},{"date":"2021-07-08","close":3507.7139},{"date":"2021-07-09","close":3507.7139},{"date":"2021-07-12","close":3418.1353},{"date":"2021-07-13","close":3418.1353},{"date":"2021-07-14","close":3418.1353},{"date":"2021-07-15","close":3531.2874},{"date":"2021-07-16","close":3583.1484},{"date":"2021-07-19","close":3498.2844},{"date":"2021-07-20","close":3441.7085},{"date":"2021-07-21","close":3394.5618},{"date":"2021-07-22","close":3389.8472},{"date":"2021-07-23","close":3436.9939},{"date":"2021-07-26","close":3403.9912},{"date":"2021-07-27","close":3432.2793},{"date":"2021-07-28","close":3394.5618},{"date":"2021-07-29","close":3394.5618},{"date":"2021-07-30","close":3370.9883},{"date":"2021-08-02","close":3399.2764},{"date":"2021-08-03","close":3370.9883},{"date":"2021-08-04","close":3385.1323},{"date":"2021-08-05","close":3394.5618},{"date":"2021-08-06","close":3403.9912},{"date":"2021-08-09","close":3380.418},{"date":"2021-08-10","close":3347.4148},{"date":"2021-08-11","close":3347.4148},{"date":"2021-08-12","close":3337.9858},{"date":"2021-08-13","close":3300.2686},{"date":"2021-08-17","close":3177.687},{"date":"2021-08-18","close":3177.687},{"date":"2021-08-19","close":3045.6765},{"date":"2021-08-20","close":2965.5269},{"date":"2021-08-23","close":3022.103},{"date":"2021-08-24","close":3149.3989},{"date":"2021-08-25","close":3224.8337},{"date":"2021-08-26","close":3234.2629},{"date":"2021-08-27","close":3248.407},{"date":"2021-08-30","close":3267.2659},{"date":"2021-08-31","close":3257.8364},{"date":"2021-09-01","close":3253.1218},{"date":"2021-09-02","close":3253.1218},{"date":"2021-09-03","close":3257.8364},{"date":"2021-09-06","close":3257.8364},{"date":"2021-09-07","close":3248.407},{"date":"2021-09-08","close":3220.1191},{"date":"2021-09-09","close":3168.2581},{"date":"2021-09-10","close":3210.6897},{"date":"2021-09-13","close":3201.2605},{"date":"2021-09-14","close":3234.2629},{"date":"2021-09-15","close":3210.6897},{"date":"2021-09-16","close":3182.4019},{"date":"2021-09-17","close":3163.543},{"date":"2021-09-23","close":3144.6843},{"date":"2021-09-24","close":3111.6816},{"date":"2021-09-27","close":3149.3989},{"date":"2021-09-28","close":3121.1108},{"date":"2021-09-29","close":3092.823},{"date":"2021-09-30","close":3078.679},{"date":"2021-10-01","close":3026.8176},{"date":"2021-10-05","close":2951.3831},{"date":"2021-10-06","close":2923.095},{"date":"2021-10-07","close":2998.5295},{"date":"2021-10-08","close":3022.103},{"date":"2021-10-12","close":3022.103},{"date":"2021-10-13","close":3059.8206},{"date":"2021-10-14","close":3139.9692},{"date":"2021-10-15","close":3012.6733},{"date":"2021-10-18","close":3045.6765},{"date":"2021-10-19","close":3059.8206},{"date":"2021-10-20","close":3045.6765},{"date":"2021-10-21","close":3050.3909},{"date":"2021-10-22","close":3073.9644},{"date":"2021-10-25","close":3073.9644},{"date":"2021-10-26","close":3073.9644},{"date":"2021-10-27","close":3069.2495},{"date":"2021-10-28","close":3026.8176},{"date":"2021-10-29","close":3007.9587},{"date":"2021-11-01","close":3007.9587},{"date":"2021-11-02","close":3017.3882},{"date":"2021-11-03","close":3007.9587},{"date":"2021-11-04","close":2989.1003},{"date":"2021-11-05","close":2970.2415},{"date":"2021-11-08","close":2970.2415},{"date":"2021-11-09","close":2970.2415},{"date":"2021-11-10","close":2885.3774},{"date":"2021-11-11","close":2857.0894},{"date":"2021-11-12","close":2913.6658},{"date":"2021-11-15","close":2908.9509},{"date":"2021-11-16","close":2885.3774},{"date":"2021-11-17","close":2852.375},{"date":"2021-11-18","close":2828.8015},{"date":"2021-11-19","close":2824.0869},{"date":"2021-11-22","close":2824.0869},{"date":"2021-11-23","close":2824.0869},{"date":"2021-11-24","close":2809.9429},{"date":"2021-11-25","close":2795.7991},{"date":"2021-11-26","close":2786.3694},{"date":"2021-11-29","close":2776.9402},{"date":"2021-11-30","close":2710.9351},{"date":"2021-12-01","close":2668.5027},{"date":"2021-12-02","close":2715.6494},{"date":"2021-12-03","close":2772.2256},{"date":"2021-12-06","close":2767.5107},{"date":"2021-12-07","close":2767.5107},{"date":"2021-12-08","close":2753.3667},{"date":"2021-12-09","close":2772.2256},{"date":"2021-12-10","close":2791.084},{"date":"2021-12-13","close":2772.2256},{"date":"2021-12-14","close":2786.3694},{"date":"2021-12-15","close":2767.5107},{"date":"2021-12-16","close":2767.5107},{"date":"2021-12-17","close":2753.3667},{"date":"2021-12-20","close":2725.0789},{"date":"2021-12-21","close":2725.0789},{"date":"2021-12-22","close":2743.9375},{"date":"2021-12-23","close":2720.364},{"date":"2021-12-24","close":2758.0815},{"date":"2021-12-27","close":2762.7959},{"date":"2021-12-28","close":2772.2256},{"date":"2021-12-29","close":2838.9114},{"date":"2021-12-30","close":2843.6746},{"date":"2022-01-03","close":2970.0},{"date":"2022-01-04","close":2910.3604},{"date":"2022-01-05","close":3024.6792},{"date":"2022-01-06","close":2957.9929},{"date":"2022-01-07","close":2991.3359},{"date":"2022-01-10","close":2996.0994},{"date":"2022-01-11","close":3015.1523},{"date":"2022-01-12","close":3072.3118},{"date":"2022-01-13","close":3058.022},{"date":"2022-01-14","close":3062.7852},{"date":"2022-01-17","close":2996.0994},{"date":"2022-01-18","close":3000.8625},{"date":"2022-01-19","close":2905.5969},{"date":"2022-01-20","close":2905.5969},{"date":"2022-01-21","close":2877.0176},{"date":"2022-01-24","close":2877.0176},{"date":"2022-01-25","close":2843.6746},{"date":"2022-01-26","close":2843.6746},{"date":"2022-01-27","close":2691.2498},{"date":"2022-01-28","close":2743.6458},{"date":"2022-02-03","close":2753.1724},{"date":"2022-02-04","close":2776.9885},{"date":"2022-02-07","close":2819.8582},{"date":"2022-02-08","close":2819.8582},{"date":"2022-02-09","close":2819.8582},{"date":"2022-02-10","close":2843.6746},{"date":"2022-02-11","close":2829.385},{"date":"2022-02-14","close":2757.9358},{"date":"2022-02-15","close":2757.9358},{"date":"2022-02-16","close":2843.6746},{"date":"2022-02-17","close":2829.385},{"date":"2022-02-18","close":2857.9644},{"date":"2022-02-21","close":2857.9644},{"date":"2022-02-22","close":2857.9644},{"date":"2022-02-23","close":2857.9644},{"date":"2022-02-24","close":2872.2542},{"date":"2022-02-25","close":2891.3071},{"date":"2022-02-28","close":2891.3071},{"date":"2022-03-02","close":2934.1768},{"date":"2022-03-03","close":2962.7566},{"date":"2022-03-04","close":2962.7566},{"date":"2022-03-07","close":2881.7808},{"date":"2022-03-08","close":2838.9114},{"date":"2022-03-10","close":2838.9114},{"date":"2022-03-11","close":2938.9399},{"date":"2022-03-14","close":2938.9399},{"date":"2022-03-15","close":2957.9929},{"date":"2022-03-16","close":2981.8096},{"date":"2022-03-17","close":3081.8381},{"date":"2022-03-18","close":3077.0752},{"date":"2022-03-21","close":3077.0752},{"date":"2022-03-22","close":3086.6013},{"date":"2022-03-23","close":3038.9688},{"date":"2022-03-24","close":3043.7319},{"date":"2022-03-25","close":3038.9688},{"date":"2022-03-28","close":3043.7319},{"date":"2022-03-29","close":3067.5483},{"date":"2022-03-30","close":3067.5483},{"date":"2022-03-31","close":3048.4954},{"date":"2022-04-01","close":2996.0994},{"date":"2022-04-04","close":3077.0752},{"date":"2022-04-05","close":3124.7078},{"date":"2022-04-06","close":3110.418},{"date":"2022-04-07","close":3053.2588},{"date":"2022-04-08","close":3000.8625},{"date":"2022-04-11","close":3548.6392},{"date":"2022-04-12","close":3524.8228},{"date":"2022-04-13","close":3358.1082},{"date":"2022-04-14","close":3405.7407},{"date":"2022-04-15","close":3448.6104},{"date":"2022-04-18","close":3429.5574},{"date":"2022-04-19","close":3410.5044},{"date":"2022-04-20","close":3496.2432},{"date":"2022-04-21","close":3486.7163},{"date":"2022-04-22","close":3448.6104},{"date":"2022-04-25","close":3420.0305},{"date":"2022-04-26","close":3429.5574},{"date":"2022-04-27","close":3391.4512},{"date":"2022-04-28","close":3381.9243},{"date":"2022-04-29","close":3462.9001},{"date":"2022-05-02","close":3515.2961},{"date":"2022-05-03","close":3462.9001},{"date":"2022-05-04","close":3396.2141},{"date":"2022-05-06","close":3362.8713},{"date":"2022-05-09","close":3340.0},{"date":"2022-05-10","close":3219.9734},{"date":"2022-05-11","close":3224.7363},{"date":"2022-05-12","close":3219.9734},{"date":"2022-05-13","close":3258.0796},{"date":"2022-05-16","close":3253.3162},{"date":"2022-05-17","close":3239.0261},{"date":"2022-05-18","close":3210.4468},{"date":"2022-05-19","close":3205.6833},{"date":"2022-05-20","close":3262.8425},{"date":"2022-05-23","close":3248.553},{"date":"2022-05-24","close":3196.1567},{"date":"2022-05-25","close":3196.1567},{"date":"2022-05-26","close":3205.6833},{"date":"2022-05-27","close":3210.4468},{"date":"2022-05-30","close":3286.6592},{"date":"2022-05-31","close":3291.4224},{"date":"2022-06-02","close":3277.1326},{"date":"2022-06-03","close":3277.1326},{"date":"2022-06-07","close":3239.0261},{"date":"2022-06-08","close":3191.3936},{"date":"2022-06-09","close":3158.0505},{"date":"2022-06-10","close":3158.0505},{"date":"2022-06-13","close":3019.9158},{"date":"2022-06-14","close":3005.6262},{"date":"2022-06-15","close":2924.6501},{"date":"2022-06-16","close":2943.7034},{"date":"2022-06-17","close":2881.7808},{"date":"2022-06-20","close":2776.9885},{"date":"2022-06-21","close":2800.8052},{"date":"2022-06-22","close":2657.9067},{"date":"2022-06-23","close":2600.7476},{"date":"2022-06-24","close":2691.2498},{"date":"2022-06-27","close":2791.2786},{"date":"2022-06-28","close":2776.9885},{"date":"2022-06-29","close":2757.9358},{"date":"2022-06-30","close":2691.2498},{"date":"2022-07-01","close":2667.4333},{"date":"2022-07-04","close":2648.3804},{"date":"2022-07-05","close":2705.5396},{"date":"2022-07-06","close":2691.2498},{"date":"2022-07-07","close":2738.8828},{"date":"2022-07-08","close":2757.9358},{"date":"2022-07-11","close":2776.9885},{"date":"2022-07-12","close":2762.6987},{"date":"2022-07-13","close":2772.2256},{"date":"2022-07-14","close":2776.9885},{"date":"2022-07-15","close":2772.2256},{"date":"2022-07-18","close":2810.332},{"date":"2022-07-19","close":2824.6216},{"date":"2022-07-20","close":2819.8582},{"date":"2022-07-21","close":2819.8582},{"date":"2022-07-22","close":2829.385},{"date":"2022-07-25","close":2781.7522},{"date":"2022-07-26","close":2781.7522},{"date":"2022-07-27","close":2805.5684},{"date":"2022-07-28","close":2819.8582},{"date":"2022-07-29","close":2824.6216},{"date":"2022-08-01","close":2810.332},{"date":"2022-08-02","close":2781.7522},{"date":"2022-08-03","close":2843.6746},{"date":"2022-08-04","close":2829.385},{"date":"2022-08-05","close":2867.491},{"date":"2022-08-08","close":2838.9114},{"date":"2022-08-09","close":2853.2012},{"date":"2022-08-10","close":2729.356},{"date":"2022-08-11","close":2776.9885},{"date":"2022-08-12","close":2810.332},{"date":"2022-08-16","close":2757.9358},{"date":"2022-08-17","close":2724.5925},{"date":"2022-08-18","close":2738.8828},{"date":"2022-08-19","close":2753.1724},{"date":"2022-08-22","close":2700.7764},{"date":"2022-08-23","close":2705.5396},{"date":"2022-08-24","close":2734.1191},{"date":"2022-08-25","close":2734.1191},{"date":"2022-08-26","close":2743.6458},{"date":"2022-08-29","close":2648.3804},{"date":"2022-08-30","close":2648.3804},{"date":"2022-08-31","close":2653.1436},{"date":"2022-09-01","close":2643.6172},{"date":"2022-09-02","close":2595.9844},{"date":"2022-09-05","close":2557.8782},{"date":"2022-09-06","close":2610.2742},{"date":"2022-09-07","close":2615.0376},{"date":"2022-09-08","close":2667.4333},{"date":"2022-09-13","close":2715.0662},{"date":"2022-09-14","close":2667.4333},{"date":"2022-09-15","close":2705.5396},{"date":"2022-09-16","close":2667.4333},{"date":"2022-09-19","close":2629.3274},{"date":"2022-09-20","close":2643.6172},{"date":"2022-09-21","close":2634.0906},{"date":"2022-09-22","close":2595.9844},{"date":"2022-09-23","close":2557.8782},{"date":"2022-09-26","close":2495.9556},{"date":"2022-09-27","close":2495.9556},{"date":"2022-09-28","close":2476.9023},{"date":"2022-09-29","close":2486.4292},{"date":"2022-09-30","close":2467.376},{"date":"2022-10-04","close":2495.9556},{"date":"2022-10-05","close":2495.9556},{"date":"2022-10-06","close":2586.458},{"date":"2022-10-07","close":2586.458},{"date":"2022-10-11","close":2476.9023},{"date":"2022-10-12","close":2438.7964},{"date":"2022-10-13","close":2291.135},{"date":"2022-10-14","close":2343.5308},{"date":"2022-10-17","close":2376.8738},{"date":"2022-10-18","close":2438.7964},{"date":"2022-10-19","close":2448.323},{"date":"2022-10-20","close":2419.7434},{"date":"2022-10-21","close":2414.9797},{"date":"2022-10-24","close":2424.5063},{"date":"2022-10-25","close":2400.6902},{"date":"2022-10-26","close":2438.7964},{"date":"2022-10-27","close":2495.9556},{"date":"2022-10-28","close":2491.1924},{"date":"2022-10-31","close":2453.0862},{"date":"2022-11-01","close":2500.7188},{"date":"2022-11-02","close":2491.1924},{"date":"2022-11-03","close":2510.2454},{"date":"2022-11-04","close":2548.3513},{"date":"2022-11-07","close":2562.6416},{"date":"2022-11-08","close":2581.6946},{"date":"2022-11-09","close":2586.458},{"date":"2022-11-10","close":2572.168},{"date":"2022-11-11","close":2595.9844},{"date":"2022-11-14","close":2610.2742},{"date":"2022-11-15","close":2605.511},{"date":"2022-11-16","close":2615.0376},{"date":"2022-11-17","close":2615.0376},{"date":"2022-11-18","close":2619.8005},{"date":"2022-11-21","close":2600.7476},{"date":"2022-11-22","close":2600.7476},{"date":"2022-11-23","close":2610.2742},{"date":"2022-11-24","close":2605.511},{"date":"2022-11-25","close":2610.2742},{"date":"2022-11-28","close":2586.458},{"date":"2022-11-29","close":2572.168},{"date":"2022-11-30","close":2595.9844},{"date":"2022-12-01","close":2576.9314},{"date":"2022-12-02","close":2581.6946},{"date":"2022-12-05","close":2576.9314},{"date":"2022-12-06","close":2576.9314},{"date":"2022-12-07","close":2581.6946},{"date":"2022-12-08","close":2538.825},{"date":"2022-12-09","close":2548.3513},{"date":"2022-12-12","close":2576.9314},{"date":"2022-12-13","close":2581.6946},{"date":"2022-12-14","close":2576.9314},{"date":"2022-12-15","close":2562.6416},{"date":"2022-12-16","close":2534.0618},{"date":"2022-12-19","close":2515.0088},{"date":"2022-12-20","close":2495.9556},{"date":"2022-12-21","close":2495.9556},{"date":"2022-12-22","close":2486.4292},{"date":"2022-12-23","close":2448.323},{"date":"2022-12-26","close":2424.5063},{"date":"2022-12-27","close":2429.2698},{"date":"2022-12-28","close":2458.1895},{"date":"2022-12-29","close":2409.9897},{"date":"2023-01-02","close":2400.3496},{"date":"2023-01-03","close":2342.5103},{"date":"2023-01-04","close":2361.79},{"date":"2023-01-05","close":2361.79},{"date":"2023-01-06","close":2385.8899},{"date":"2023-01-09","close":2409.9897},{"date":"2023-01-10","close":2405.1699},{"date":"2023-01-11","close":2467.8296},{"date":"2023-01-12","close":2491.9294},{"date":"2023-01-13","close":2544.9492},{"date":"2023-01-16","close":2564.2292},{"date":"2023-01-17","close":2540.1294},{"date":"2023-01-18","close":2564.2292},{"date":"2023-01-19","close":2535.3093},{"date":"2023-01-20","close":2559.4092},{"date":"2023-01-25","close":2549.7693},{"date":"2023-01-26","close":2559.4092},{"date":"2023-01-27","close":2559.4092},{"date":"2023-01-30","close":2559.4092},{"date":"2023-01-31","close":2520.8494},{"date":"2023-02-01","close":2535.3093},{"date":"2023-02-02","close":2559.4092},{"date":"2023-02-03","close":2699.1885},{"date":"2023-02-06","close":2949.8276},{"date":"2023-02-07","close":2747.3884},{"date":"2023-02-08","close":2708.8284},{"date":"2023-02-09","close":2771.4885},{"date":"2023-02-10","close":2737.7485},{"date":"2023-02-13","close":2752.2085},{"date":"2023-02-14","close":2785.9482},{"date":"2023-02-15","close":2776.3081},{"date":"2023-02-16","close":2776.3081},{"date":"2023-02-17","close":2766.6682},{"date":"2023-02-20","close":2771.4885},{"date":"2023-02-21","close":2771.4885},{"date":"2023-02-22","close":2752.2085},{"date":"2023-02-23","close":2761.8484},{"date":"2023-02-24","close":2718.4688},{"date":"2023-02-27","close":2732.9285},{"date":"2023-02-28","close":2732.9285},{"date":"2023-03-02","close":2737.7485},{"date":"2023-03-03","close":2766.6682},{"date":"2023-03-06","close":2800.4082},{"date":"2023-03-07","close":2824.5081},{"date":"2023-03-08","close":2819.688},{"date":"2023-03-09","close":2829.3281},{"date":"2023-03-10","close":2829.3281},{"date":"2023-03-13","close":2829.3281},{"date":"2023-03-14","close":2684.7285},{"date":"2023-03-15","close":2694.3687},{"date":"2023-03-16","close":2646.1689},{"date":"2023-03-17","close":2689.5486},{"date":"2023-03-20","close":2679.9087},{"date":"2023-03-21","close":2636.5288},{"date":"2023-03-22","close":2636.5288},{"date":"2023-03-23","close":2646.1689},{"date":"2023-03-24","close":2675.0889},{"date":"2023-03-27","close":2660.6289},{"date":"2023-03-28","close":2650.9888},{"date":"2023-03-29","close":2602.7891},{"date":"2023-03-30","close":2602.7891},{"date":"2023-03-31","close":2593.1492},{"date":"2023-04-03","close":2602.7891},{"date":"2023-04-04","close":2650.9888},{"date":"2023-04-05","close":2641.3489},{"date":"2023-04-06","close":2636.5288},{"date":"2023-04-07","close":2636.5288},{"date":"2023-04-10","close":2626.8889},{"date":"2023-04-11","close":2636.5288},{"date":"2023-04-12","close":2723.2883},{"date":"2023-04-13","close":2728.1084},{"date":"2023-04-14","close":2732.9285},{"date":"2023-04-17","close":2728.1084},{"date":"2023-04-18","close":2723.2883},{"date":"2023-04-19","close":2728.1084},{"date":"2023-04-20","close":2723.2883},{"date":"2023-04-21","close":2684.7285},{"date":"2023-04-24","close":2660.6289},{"date":"2023-04-25","close":2602.7891},{"date":"2023-04-26","close":2573.8694},{"date":"2023-04-27","close":2631.7087},{"date":"2023-04-28","close":2636.5288},{"date":"2023-05-02","close":2626.8889},{"date":"2023-05-03","close":2665.4487},{"date":"2023-05-04","close":2699.1885},{"date":"2023-05-08","close":2718.4688},{"date":"2023-05-09","close":2723.2883},{"date":"2023-05-10","close":2747.3884},{"date":"2023-05-11","close":2732.9285},{"date":"2023-05-12","close":2718.4688},{"date":"2023-05-15","close":2699.1885},{"date":"2023-05-16","close":2699.1885},{"date":"2023-05-17","close":2699.1885},{"date":"2023-05-18","close":2704.0085},{"date":"2023-05-19","close":2704.0085},{"date":"2023-05-22","close":2699.1885},{"date":"2023-05-23","close":2708.8284},{"date":"2023-05-24","close":2713.6484},{"date":"2023-05-25","close":2708.8284},{"date":"2023-05-26","close":2699.1885},{"date":"2023-05-30","close":2699.1885},{"date":"2023-05-31","close":2694.3687},{"date":"2023-06-01","close":2699.1885},{"date":"2023-06-02","close":2699.1885},{"date":"2023-06-05","close":2713.6484},{"date":"2023-06-07","close":2718.4688},{"date":"2023-06-08","close":2708.8284},{"date":"2023-06-09","close":2708.8284},{"date":"2023-06-12","close":2694.3687},{"date":"2023-06-13","close":2694.3687},{"date":"2023-06-14","close":2684.7285},{"date":"2023-06-15","close":2699.1885},{"date":"2023-06-16","close":2670.2686},{"date":"2023-06-19","close":2684.7285},{"date":"2023-06-20","close":2665.4487},{"date":"2023-06-21","close":2636.5288},{"date":"2023-06-22","close":2646.1689},{"date":"2023-06-23","close":2626.8889},{"date":"2023-06-26","close":2612.429},{"date":"2023-06-27","close":2612.429},{"date":"2023-06-28","close":2626.8889},{"date":"2023-06-29","close":2622.0688},{"date":"2023-06-30","close":2631.7087},{"date":"2023-07-03","close":2631.7087},{"date":"2023-07-04","close":2607.6091},{"date":"2023-07-05","close":2607.6091},{"date":"2023-07-06","close":2597.9688},{"date":"2023-07-07","close":2578.689},{"date":"2023-07-10","close":2554.5891},{"date":"2023-07-11","close":2593.1492},{"date":"2023-07-12","close":2617.249},{"date":"2023-07-13","close":2612.429},{"date":"2023-07-14","close":2617.249},{"date":"2023-07-17","close":2578.689},{"date":"2023-07-18","close":2578.689},{"date":"2023-07-19","close":2588.3291},{"date":"2023-07-20","close":2612.429},{"date":"2023-07-21","close":2583.509},{"date":"2023-07-24","close":2549.7693},{"date":"2023-07-25","close":2520.8494},{"date":"2023-07-26","close":2496.7495},{"date":"2023-07-27","close":2496.7495},{"date":"2023-07-28","close":2525.6692},{"date":"2023-07-31","close":2544.9492},{"date":"2023-08-01","close":2549.7693},{"date":"2023-08-02","close":2540.1294},{"date":"2023-08-03","close":2530.4895},{"date":"2023-08-04","close":2530.4895},{"date":"2023-08-07","close":2540.1294},{"date":"2023-08-08","close":2520.8494},{"date":"2023-08-09","close":2516.0295},{"date":"2023-08-10","close":2544.9492},{"date":"2023-08-11","close":2559.4092},{"date":"2023-08-14","close":2564.2292},{"date":"2023-08-16","close":2535.3093},{"date":"2023-08-17","close":2506.3894},{"date":"2023-08-18","close":2549.7693},{"date":"2023-08-21","close":2544.9492},{"date":"2023-08-22","close":2569.0491},{"date":"2023-08-23","close":2578.689},{"date":"2023-08-24","close":2597.9688},{"date":"2023-08-25","close":2573.8694},{"date":"2023-08-28","close":2559.4092},{"date":"2023-08-29","close":2593.1492},{"date":"2023-08-30","close":2573.8694},{"date":"2023-08-31","close":2583.509},{"date":"2023-09-01","close":2607.6091},{"date":"2023-09-04","close":2544.9492},{"date":"2023-09-05","close":2597.9688},{"date":"2023-09-06","close":2554.5891},{"date":"2023-09-07","close":2501.5696},{"date":"2023-09-08","close":2491.9294},{"date":"2023-09-11","close":2487.1091},{"date":"2023-09-12","close":2487.1091},{"date":"2023-09-13","close":2482.2896},{"date":"2023-09-14","close":2491.9294},{"date":"2023-09-15","close":2530.4895},{"date":"2023-09-18","close":2516.0295},{"date":"2023-09-19","close":2516.0295},{"date":"2023-09-20","close":2535.3093},{"date":"2023-09-21","close":2511.2092},{"date":"2023-09-22","close":2487.1091},{"date":"2023-09-25","close":2443.7295},{"date":"2023-09-26","close":2453.3696},{"date":"2023-09-27","close":2453.3696},{"date":"2023-10-04","close":2414.8098},{"date":"2023-10-05","close":2405.1699},{"date":"2023-10-06","close":2414.8098},{"date":"2023-10-10","close":2400.3496},{"date":"2023-10-11","close":2409.9897},{"date":"2023-10-12","close":2405.1699},{"date":"2023-10-13","close":2400.3496},{"date":"2023-10-16","close":2390.71},{"date":"2023-10-17","close":2395.53},{"date":"2023-10-18","close":2409.9897},{"date":"2023-10-19","close":2390.71},{"date":"2023-10-20","close":2376.25},{"date":"2023-10-23","close":2313.5901},{"date":"2023-10-24","close":2303.9504},{"date":"2023-10-25","close":2323.2302},{"date":"2023-10-26","close":2313.5901},{"date":"2023-10-27","close":2313.5901},{"date":"2023-10-30","close":2313.5901},{"date":"2023-10-31","close":2318.4104},{"date":"2023-11-01","close":2289.4902},{"date":"2023-11-02","close":2323.2302},{"date":"2023-11-03","close":2352.1501},{"date":"2023-11-06","close":2366.6099},{"date":"2023-11-07","close":2342.5103},{"date":"2023-11-08","close":2318.4104},{"date":"2023-11-09","close":2308.7703},{"date":"2023-11-10","close":2275.0305},{"date":"2023-11-13","close":2294.3103},{"date":"2023-11-14","close":2294.3103},{"date":"2023-11-15","close":2294.3103},{"date":"2023-11-16","close":2279.8503},{"date":"2023-11-17","close":2222.0105},{"date":"2023-11-20","close":2246.1104},{"date":"2023-11-21","close":2284.6704},{"date":"2023-11-22","close":2279.8503},{"date":"2023-11-23","close":2279.8503},{"date":"2023-11-24","close":2313.5901},{"date":"2023-11-27","close":2303.9504},{"date":"2023-11-28","close":2303.9504},{"date":"2023-11-29","close":2294.3103},{"date":"2023-11-30","close":2294.3103},{"date":"2023-12-01","close":2275.0305},{"date":"2023-12-04","close":2255.7502},{"date":"2023-12-05","close":2265.3904},{"date":"2023-12-06","close":2241.2905},{"date":"2023-12-07","close":2236.4705},{"date":"2023-12-08","close":2231.6506},{"date":"2023-12-11","close":2236.4705},{"date":"2023-12-12","close":2241.2905},{"date":"2023-12-13","close":2236.4705},{"date":"2023-12-14","close":2236.4705},{"date":"2023-12-15","close":2246.1104},{"date":"2023-12-18","close":2236.4705},{"date":"2023-12-19","close":2246.1104},{"date":"2023-12-20","close":2265.3904},{"date":"2023-12-21","close":2250.9307},{"date":"2023-12-22","close":2308.7703},{"date":"2023-12-26","close":2308.7703},{"date":"2023-12-27","close":2362.4626},{"date":"2023-12-28","close":2338.0569},{"date":"2024-01-02","close":2328.2947},{"date":"2024-01-03","close":2323.4136},{"date":"2024-01-04","close":2294.127},{"date":"2024-01-05","close":2284.3645},{"date":"2024-01-08","close":2303.8892},{"date":"2024-01-09","close":2294.127},{"date":"2024-01-10","close":2338.0569},{"date":"2024-01-11","close":2323.4136},{"date":"2024-01-12","close":2313.6514},{"date":"2024-01-15","close":2294.127},{"date":"2024-01-16","close":2289.2458},{"date":"2024-01-17","close":2284.3645},{"date":"2024-01-18","close":2284.3645},{"date":"2024-01-19","close":2279.4836},{"date":"2024-01-22","close":2269.7212},{"date":"2024-01-23","close":2284.3645},{"date":"2024-01-24","close":2279.4836},{"date":"2024-01-25","close":2264.8401},{"date":"2024-01-26","close":2274.6023},{"date":"2024-01-29","close":2328.2947},{"date":"2024-01-30","close":2401.5115},{"date":"2024-01-31","close":2396.6304},{"date":"2024-02-01","close":2606.5188},{"date":"2024-02-02","close":2831.05},{"date":"2024-02-05","close":2777.3579},{"date":"2024-02-06","close":2552.8264},{"date":"2024-02-07","close":2674.8542},{"date":"2024-02-08","close":2645.5676},{"date":"2024-02-13","close":2601.6375},{"date":"2024-02-14","close":2572.3508},{"date":"2024-02-15","close":2528.4207},{"date":"2024-02-16","close":2577.2319},{"date":"2024-02-19","close":2728.5466},{"date":"2024-02-20","close":2669.9731},{"date":"2024-02-21","close":2596.7563},{"date":"2024-02-22","close":2611.3997},{"date":"2024-02-23","close":2577.2319},{"date":"2024-02-26","close":2455.2039},{"date":"2024-02-27","close":2455.2039},{"date":"2024-02-28","close":2445.4417},{"date":"2024-02-29","close":2460.085},{"date":"2024-03-04","close":2499.134},{"date":"2024-03-05","close":2499.134},{"date":"2024-03-06","close":2518.6582},{"date":"2024-03-07","close":2489.3716},{"date":"2024-03-08","close":2504.0149},{"date":"2024-03-11","close":2474.7283},{"date":"2024-03-12","close":2489.3716},{"date":"2024-03-13","close":2513.7773},{"date":"2024-03-14","close":2479.6096},{"date":"2024-03-15","close":2504.0149},{"date":"2024-03-18","close":2513.7773},{"date":"2024-03-19","close":2518.6582},{"date":"2024-03-20","close":2591.8752},{"date":"2024-03-21","close":2611.3997},{"date":"2024-03-22","close":2611.3997},{"date":"2024-03-25","close":2543.064},{"date":"2024-03-26","close":2557.7073},{"date":"2024-03-27","close":2552.8264},{"date":"2024-03-28","close":2533.302},{"date":"2024-03-29","close":2538.1829},{"date":"2024-04-01","close":2538.1829},{"date":"2024-04-02","close":2504.0149},{"date":"2024-04-03","close":2504.0149},{"date":"2024-04-04","close":2489.3716},{"date":"2024-04-05","close":2469.8472},{"date":"2024-04-08","close":2435.6794},{"date":"2024-04-09","close":2401.5115},{"date":"2024-04-11","close":2391.7493},{"date":"2024-04-12","close":2381.9871},{"date":"2024-04-15","close":2313.6514},{"date":"2024-04-16","close":2279.4836},{"date":"2024-04-17","close":2269.7212},{"date":"2024-04-18","close":2274.6023},{"date":"2024-04-19","close":2230.6721},{"date":"2024-04-22","close":2294.127},{"date":"2024-04-23","close":2308.7703},{"date":"2024-04-24","close":2333.176},{"date":"2024-04-25","close":2333.176},{"date":"2024-04-26","close":2294.127},{"date":"2024-04-29","close":2313.6514},{"date":"2024-04-30","close":2328.2947},{"date":"2024-05-02","close":2303.8892},{"date":"2024-05-03","close":2308.7703},{"date":"2024-05-07","close":2303.8892},{"date":"2024-05-08","close":2303.8892},{"date":"2024-05-09","close":2299.0081},{"date":"2024-05-10","close":2347.8193},{"date":"2024-05-13","close":2323.4136},{"date":"2024-05-14","close":2338.0569},{"date":"2024-05-16","close":2352.7004},{"date":"2024-05-17","close":2342.938},{"date":"2024-05-20","close":2338.0569},{"date":"2024-05-21","close":2342.938},{"date":"2024-05-22","close":2308.7703},{"date":"2024-05-23","close":2333.176},{"date":"2024-05-24","close":2323.4136},{"date":"2024-05-27","close":2323.4136},{"date":"2024-05-28","close":2313.6514},{"date":"2024-05-29","close":2299.0081},{"date":"2024-05-30","close":2284.3645},{"date":"2024-05-31","close":2264.8401},{"date":"2024-06-03","close":2284.3645},{"date":"2024-06-04","close":2313.6514},{"date":"2024-06-05","close":2313.6514},{"date":"2024-06-07","close":2289.2458},{"date":"2024-06-10","close":2303.8892},{"date":"2024-06-11","close":2308.7703},{"date":"2024-06-12","close":2289.2458},{"date":"2024-06-13","close":2299.0081},{"date":"2024-06-14","close":2323.4136},{"date":"2024-06-17","close":2328.2947},{"date":"2024-06-18","close":2328.2947},{"date":"2024-06-19","close":2328.2947},{"date":"2024-06-20","close":2333.176},{"date":"2024-06-21","close":2323.4136},{"date":"2024-06-24","close":2313.6514},{"date":"2024-06-25","close":2284.3645},{"date":"2024-06-26","close":2289.2458},{"date":"2024-06-27","close":2284.3645},{"date":"2024-06-28","close":2308.7703},{"date":"2024-07-01","close":2318.5325},{"date":"2024-07-02","close":2289.2458},{"date":"2024-07-03","close":2279.4836},{"date":"2024-07-04","close":2279.4836},{"date":"2024-07-05","close":2274.6023},{"date":"2024-07-08","close":2274.6023},{"date":"2024-07-09","close":2274.6023},{"date":"2024-07-10","close":2279.4836},{"date":"2024-07-11","close":2279.4836},{"date":"2024-07-12","close":2269.7212},{"date":"2024-07-15","close":2274.6023},{"date":"2024-07-16","close":2255.0779},{"date":"2024-07-17","close":2274.6023},{"date":"2024-07-18","close":2235.5535},{"date":"2024-07-19","close":2240.4346},{"date":"2024-07-22","close":2235.5535},{"date":"2024-07-23","close":2201.3855},{"date":"2024-07-24","close":2206.2668},{"date":"2024-07-25","close":2172.0989},{"date":"2024-07-26","close":2181.8611},{"date":"2024-07-29","close":2196.5044},{"date":"2024-07-30","close":2172.0989},{"date":"2024-07-31","close":2157.4553},{"date":"2024-08-01","close":2191.6233},{"date":"2024-08-02","close":2157.4553},{"date":"2024-08-05","close":1962.2106},{"date":"2024-08-06","close":1991.4974},{"date":"2024-08-07","close":2035.4275},{"date":"2024-08-08","close":2025.6652},{"date":"2024-08-09","close":2079.3577},{"date":"2024-08-12","close":2079.3577},{"date":"2024-08-13","close":2079.3577},{"date":"2024-08-14","close":2079.3577},{"date":"2024-08-16","close":2089.1199},{"date":"2024-08-19","close":2084.2385},{"date":"2024-08-20","close":2103.7632},{"date":"2024-08-21","close":2094.001},{"date":"2024-08-22","close":2089.1199},{"date":"2024-08-23","close":2094.001},{"date":"2024-08-26","close":2094.001},{"date":"2024-08-27","close":2074.4766},{"date":"2024-08-28","close":2054.9519},{"date":"2024-08-29","close":2040.3086},{"date":"2024-08-30","close":2059.8333},{"date":"2024-09-02","close":2059.8333},{"date":"2024-09-03","close":2045.1896},{"date":"2024-09-04","close":2001.2596},{"date":"2024-09-05","close":2025.6652},{"date":"2024-09-06","close":2020.7842},{"date":"2024-09-09","close":2015.903},{"date":"2024-09-10","close":2006.1407},{"date":"2024-09-11","close":1981.7351},{"date":"2024-09-12","close":2040.3086},{"date":"2024-09-13","close":2035.4275},{"date":"2024-09-19","close":2030.5463},{"date":"2024-09-20","close":2050.0708},{"date":"2024-09-23","close":2030.5463},{"date":"2024-09-24","close":2035.4275},{"date":"2024-09-25","close":2025.6652},{"date":"2024-09-26","close":2050.0708},{"date":"2024-09-27","close":2069.5952},{"date":"2024-09-30","close":2084.2385},{"date":"2024-10-02","close":2079.3577},{"date":"2024-10-04","close":2069.5952},{"date":"2024-10-07","close":2079.3577},{"date":"2024-10-08","close":2079.3577},{"date":"2024-10-10","close":2074.4766},{"date":"2024-10-11","close":2074.4766},{"date":"2024-10-14","close":2089.1199},{"date":"2024-10-15","close":2113.5254},{"date":"2024-10-16","close":2074.4766},{"date":"2024-10-17","close":2103.7632},{"date":"2024-10-18","close":2084.2385},{"date":"2024-10-21","close":2094.001},{"date":"2024-10-22","close":2079.3577},{"date":"2024-10-23","close":2089.1199},{"date":"2024-10-24","close":2079.3577},{"date":"2024-10-25","close":2098.8821},{"date":"2024-10-28","close":2089.1199},{"date":"2024-10-29","close":2098.8821},{"date":"2024-10-30","close":2103.7632},{"date":"2024-10-31","close":2098.8821},{"date":"2024-11-01","close":2030.5463},{"date":"2024-11-04","close":2064.7141},{"date":"2024-11-05","close":2098.8821},{"date":"2024-11-06","close":2094.001},{"date":"2024-11-07","close":2084.2385},{"date":"2024-11-08","close":2069.5952},{"date":"2024-11-11","close":2045.1896},{"date":"2024-11-12","close":2011.0219},{"date":"2024-11-13","close":1962.2106},{"date":"2024-11-14","close":2045.1896},{"date":"2024-11-15","close":1971.9729},{"date":"2024-11-18","close":1967.0918},{"date":"2024-11-19","close":1962.2106},{"date":"2024-11-20","close":1971.9729},{"date":"2024-11-21","close":1957.3296},{"date":"2024-11-22","close":1952.4484},{"date":"2024-11-25","close":1957.3296},{"date":"2024-11-26","close":1967.0918},{"date":"2024-11-27","close":1967.0918},{"date":"2024-11-28","close":1962.2106},{"date":"2024-11-29","close":1939.7574},{"date":"2024-12-02","close":1911.447},{"date":"2024-12-03","close":1938.7812},{"date":"2024-12-04","close":1922.1854},{"date":"2024-12-05","close":1895.8274},{"date":"2024-12-06","close":1864.5883},{"date":"2024-12-09","close":1790.3953},{"date":"2024-12-10","close":1918.2805},{"date":"2024-12-11","close":1945.6149},{"date":"2024-12-12","close":1952.4484},{"date":"2024-12-13","close":1986.6162},{"date":"2024-12-16","close":1971.9729},{"date":"2024-12-17","close":1962.2106},{"date":"2024-12-18","close":1991.4974},{"date":"2024-12-19","close":1951.4722},{"date":"2024-12-20","close":1950.496},{"date":"2024-12-23","close":1981.7351},{"date":"2024-12-24","close":1981.7351},{"date":"2024-12-26","close":1981.7351},{"date":"2024-12-27","close":1979.7534},{"date":"2024-12-30","close":1986.6895},{"date":"2025-01-02","close":1966.8721},{"date":"2025-01-03","close":1981.7351},{"date":"2025-01-06","close":1981.7351},{"date":"2025-01-07","close":1986.6895},{"date":"2025-01-08","close":2016.4155},{"date":"2025-01-09","close":1996.5981},{"date":"2025-01-10","close":1996.5981},{"date":"2025-01-13","close":2011.4612},{"date":"2025-01-14","close":2046.1415},{"date":"2025-01-15","close":2041.1871},{"date":"2025-01-16","close":2036.2328},{"date":"2025-01-17","close":2036.2328},{"date":"2025-01-20","close":2021.3699},{"date":"2025-01-21","close":2006.5068},{"date":"2025-01-22","close":2016.4155},{"date":"2025-01-23","close":2016.4155},{"date":"2025-01-24","close":2026.3241},{"date":"2025-01-31","close":2026.3241},{"date":"2025-02-03","close":2001.5525},{"date":"2025-02-04","close":1991.6438},{"date":"2025-02-05","close":1981.7351},{"date":"2025-02-06","close":1986.6895},{"date":"2025-02-07","close":1977.7716},{"date":"2025-02-10","close":1977.7716},{"date":"2025-02-11","close":1968.8539},{"date":"2025-02-12","close":1969.8447},{"date":"2025-02-13","close":1976.7808},{"date":"2025-02-14","close":1972.8173},{"date":"2025-02-17","close":1981.7351},{"date":"2025-02-18","close":1996.5981},{"date":"2025-02-19","close":2006.5068},{"date":"2025-02-20","close":2006.5068},{"date":"2025-02-21","close":2041.1871},{"date":"2025-02-24","close":2056.0503},{"date":"2025-02-25","close":2065.9587},{"date":"2025-02-26","close":2056.0503},{"date":"2025-02-27","close":2085.7761},{"date":"2025-02-28","close":2075.8674},{"date":"2025-03-04","close":2110.5479},{"date":"2025-03-05","close":2179.9087},{"date":"2025-03-06","close":2184.863},{"date":"2025-03-07","close":2179.9087},{"date":"2025-03-10","close":2204.6804},{"date":"2025-03-11","close":2165.0457},{"date":"2025-03-12","close":2184.863},{"date":"2025-03-13","close":2179.9087},{"date":"2025-03-14","close":2194.7717},{"date":"2025-03-17","close":2209.6348},{"date":"2025-03-18","close":2229.4519},{"date":"2025-03-19","close":2254.2236},{"date":"2025-03-20","close":2244.3149},{"date":"2025-03-21","close":2199.7261},{"date":"2025-03-24","close":2204.6804},{"date":"2025-03-25","close":2229.4519},{"date":"2025-03-26","close":2239.3606},{"date":"2025-03-27","close":2209.6348},{"date":"2025-03-28","close":2194.7717},{"date":"2025-03-31","close":2155.137},{"date":"2025-04-01","close":2194.7717},{"date":"2025-04-02","close":2189.8174},{"date":"2025-04-03","close":2204.6804},{"date":"2025-04-04","close":2214.5889},{"date":"2025-04-07","close":2125.4109},{"date":"2025-04-08","close":2179.9087},{"date":"2025-04-09","close":2130.3652},{"date":"2025-04-10","close":2165.0457},{"date":"2025-04-11","close":2229.4519},{"date":"2025-04-14","close":2249.2693},{"date":"2025-04-15","close":2259.178},{"date":"2025-04-16","close":2254.2236},{"date":"2025-04-17","close":2269.0867},{"date":"2025-04-18","close":2269.0867},{"date":"2025-04-21","close":2239.3606},{"date":"2025-04-22","close":2249.2693},{"date":"2025-04-23","close":2219.5432},{"date":"2025-04-24","close":2239.3606},{"date":"2025-04-25","close":2259.178},{"date":"2025-04-28","close":2298.8127},{"date":"2025-04-29","close":2308.7214},{"date":"2025-04-30","close":2298.8127},{"date":"2025-05-02","close":2259.178},{"date":"2025-05-07","close":2283.9497},{"date":"2025-05-08","close":2293.8584},{"date":"2025-05-09","close":2293.8584},{"date":"2025-05-12","close":2378.082},{"date":"2025-05-13","close":2402.8538},{"date":"2025-05-14","close":2427.6255},{"date":"2025-05-15","close":2447.4429},{"date":"2025-05-16","close":2457.3516},{"date":"2025-05-19","close":2407.8081},{"date":"2025-05-20","close":2422.6711},{"date":"2025-05-21","close":2417.7168},{"date":"2025-05-22","close":2422.6711},{"date":"2025-05-23","close":2412.7625},{"date":"2025-05-26","close":2427.6255},{"date":"2025-05-27","close":2492.032},{"date":"2025-05-28","close":2506.895},{"date":"2025-05-29","close":2516.8037},{"date":"2025-05-30","close":2561.3926},{"date":"2025-06-02","close":2571.3013},{"date":"2025-06-04","close":2719.9314},{"date":"2025-06-05","close":2769.4749},{"date":"2025-06-09","close":2754.6118},{"date":"2025-06-10","close":2734.7944},{"date":"2025-06-11","close":2784.3379},{"date":"2025-06-12","close":2784.3379},{"date":"2025-06-13","close":2670.3879},{"date":"2025-06-16","close":2724.8857},{"date":"2025-06-17","close":2724.8857},{"date":"2025-06-18","close":2705.0684},{"date":"2025-06-19","close":2645.6165},{"date":"2025-06-20","close":2620.8447},{"date":"2025-06-23","close":2566.3469},{"date":"2025-06-24","close":2615.8904},{"date":"2025-06-25","close":2660.4795},{"date":"2025-06-26","close":2635.7078},{"date":"2025-06-27","close":2645.6165},{"date":"2025-06-30","close":2665.4338},{"date":"2025-07-01","close":2754.6118},{"date":"2025-07-02","close":2700.114},{"date":"2025-07-03","close":2744.7031},{"date":"2025-07-04","close":2610.936},{"date":"2025-07-07","close":2675.3423},{"date":"2025-07-08","close":2705.0684},{"date":"2025-07-09","close":2814.064},{"date":"2025-07-10","close":2853.6985},{"date":"2025-07-11","close":2784.3379},{"date":"2025-07-14","close":2923.0593},{"date":"2025-07-15","close":2903.2419},{"date":"2025-07-16","close":2823.9724},{"date":"2025-07-17","close":2833.8811},{"date":"2025-07-18","close":2759.5662},{"date":"2025-07-21","close":2700.114},{"date":"2025-07-22","close":2744.7031},{"date":"2025-07-23","close":2695.1597},{"date":"2025-07-24","close":2635.7078},{"date":"2025-07-25","close":2615.8904},{"date":"2025-07-28","close":2625.7991},{"date":"2025-07-29","close":2645.6165},{"date":"2025-07-30","close":2670.3879},{"date":"2025-07-31","close":2685.251},{"date":"2025-08-01","close":2556.4382},{"date":"2025-08-04","close":2581.21},{"date":"2025-08-05","close":2610.936},{"date":"2025-08-06","close":2690.2053},{"date":"2025-08-07","close":2635.7078},{"date":"2025-08-08","close":2640.6621},{"date":"2025-08-11","close":2576.2556},{"date":"2025-08-12","close":2620.8447},{"date":"2025-08-13","close":2615.8904},{"date":"2025-08-14","close":2596.073},{"date":"2025-08-18","close":2591.1187},{"date":"2025-08-19","close":2601.0273},{"date":"2025-08-20","close":2576.2556},{"date":"2025-08-21","close":2586.1643},{"date":"2025-08-22","close":2596.073},{"date":"2025-08-25","close":2605.9817},{"date":"2025-08-26","close":2601.0273},{"date":"2025-08-27","close":2605.9817},{"date":"2025-08-28","close":2601.0273},{"date":"2025-08-29","close":2610.936},{"date":"2025-09-01","close":2591.1187},{"date":"2025-09-02","close":2596.073},{"date":"2025-09-03","close":2605.9817},{"date":"2025-09-04","close":2630.7534},{"date":"2025-09-05","close":2640.6621},{"date":"2025-09-08","close":2655.5251},{"date":"2025-09-09","close":2665.4338},{"date":"2025-09-10","close":2675.3423},{"date":"2025-09-11","close":2680.2966},{"date":"2025-09-12","close":2710.0227},{"date":"2025-09-15","close":2690.2053},{"date":"2025-09-16","close":2685.251},{"date":"2025-09-17","close":2610.936},{"date":"2025-09-18","close":2635.7078},{"date":"2025-09-19","close":2650.0},{"date":"2025-09-22","close":2625.7991},{"date":"2025-09-23","close":2625.7991},{"date":"2025-09-24","close":2605.9817},{"date":"2025-09-25","close":2561.3926},{"date":"2025-09-26","close":2561.3926},{"date":"2025-09-29","close":2581.21},{"date":"2025-09-30","close":2605.9817},{"date":"2025-10-01","close":2596.073},{"date":"2025-10-02","close":2576.2556},{"date":"2025-10-10","close":2551.4839},{"date":"2025-10-13","close":2526.7122},{"date":"2025-10-14","close":2506.895},{"date":"2025-10-15","close":2546.5295},{"date":"2025-10-16","close":2556.4382},{"date":"2025-10-17","close":2536.6208},{"date":"2025-10-20","close":2506.895},{"date":"2025-10-21","close":2496.9863},{"date":"2025-10-22","close":2536.6208},{"date":"2025-10-23","close":2477.1689},{"date":"2025-10-24","close":2492.032},{"date":"2025-10-27","close":2501.9407},{"date":"2025-10-28","close":2492.032},{"date":"2025-10-29","close":2472.2146},{"date":"2025-10-30","close":2452.3972},{"date":"2025-10-31","close":2422.6711},{"date":"2025-11-03","close":2348.3562},{"date":"2025-11-04","close":2328.5388},{"date":"2025-11-05","close":2293.8584},{"date":"2025-11-06","close":2353.3105},{"date":"2025-11-07","close":2373.1277},{"date":"2025-11-10","close":2417.7168},{"date":"2025-11-11","close":2358.2649},{"date":"2025-11-12","close":2387.9907},{"date":"2025-11-13","close":2383.0364},{"date":"2025-11-14","close":2358.2649},{"date":"2025-11-17","close":2343.4019},{"date":"2025-11-18","close":2318.6301},{"date":"2025-11-19","close":2308.7214},{"date":"2025-11-20","close":2328.5388},{"date":"2025-11-21","close":2308.7214},{"date":"2025-11-24","close":2298.8127},{"date":"2025-11-25","close":2288.9041},{"date":"2025-11-26","close":2318.6301},{"date":"2025-11-27","close":2387.9907},{"date":"2025-11-28","close":2477.1689},{"date":"2025-12-01","close":2422.6711},{"date":"2025-12-02","close":2526.7122},{"date":"2025-12-03","close":2675.3423},{"date":"2025-12-04","close":2625.7991},{"date":"2025-12-05","close":2566.3469},{"date":"2025-12-08","close":2536.6208},{"date":"2025-12-09","close":2625.7991},{"date":"2025-12-10","close":2581.21},{"date":"2025-12-11","close":3071.6895},{"date":"2025-12-12","close":3591.8948},{"date":"2025-12-15","close":3363.9954},{"date":"2025-12-16","close":3155.9131},{"date":"2025-12-17","close":3096.4612},{"date":"2025-12-18","close":4022.9224},{"date":"2025-12-19","close":3512.6255},{"date":"2025-12-22","close":3527.4885},{"date":"2025-12-23","close":3517.5798},{"date":"2025-12-24","close":3329.3149},{"date":"2025-12-26","close":3255.0},{"date":"2025-12-29","close":3240.0},{"date":"2025-12-30","close":3220.0},{"date":"2026-01-02","close":3305.0},{"date":"2026-01-05","close":3215.0},{"date":"2026-01-06","close":3075.0},{"date":"2026-01-07","close":2970.0},{"date":"2026-01-08","close":2930.0},{"date":"2026-01-09","close":2965.0},{"date":"2026-01-12","close":2980.0},{"date":"2026-01-13","close":2955.0},{"date":"2026-01-14","close":2975.0},{"date":"2026-01-15","close":2940.0},{"date":"2026-01-16","close":2850.0},{"date":"2026-01-19","close":2865.0},{"date":"2026-01-20","close":2930.0},{"date":"2026-01-21","close":2845.0},{"date":"2026-01-22","close":2865.0},{"date":"2026-01-23","close":2920.0},{"date":"2026-01-26","close":2920.0},{"date":"2026-01-27","close":2935.0},{"date":"2026-01-28","close":2955.0},{"date":"2026-01-29","close":3000.0},{"date":"2026-01-30","close":3095.0},{"date":"2026-02-02","close":3040.0},{"date":"2026-02-03","close":3295.0},{"date":"2026-02-04","close":3475.0},{"date":"2026-02-05","close":3360.0},{"date":"2026-02-06","close":3300.0},{"date":"2026-02-09","close":3240.0},{"date":"2026-02-10","close":3375.0},{"date":"2026-02-11","close":3340.0},{"date":"2026-02-12","close":3315.0},{"date":"2026-02-13","close":3225.0},{"date":"2026-02-19","close":3370.0},{"date":"2026-02-20","close":3360.0},{"date":"2026-02-23","close":3435.0},{"date":"2026-02-24","close":3395.0},{"date":"2026-02-25","close":3360.0},{"date":"2026-02-26","close":3265.0},{"date":"2026-02-27","close":3230.0},{"date":"2026-03-03","close":3060.0},{"date":"2026-03-04","close":2800.0},{"date":"2026-03-05","close":2990.0},{"date":"2026-03-06","close":2965.0},{"date":"2026-03-09","close":2790.0},{"date":"2026-03-10","close":2830.0},{"date":"2026-03-11","close":2995.0},{"date":"2026-03-12","close":2965.0},{"date":"2026-03-13","close":2965.0},{"date":"2026-03-16","close":2975.0},{"date":"2026-03-17","close":3000.0},{"date":"2026-03-18","close":3030.0},{"date":"2026-03-19","close":2985.0},{"date":"2026-03-20","close":3250.0},{"date":"2026-03-23","close":3070.0},{"date":"2026-03-24","close":3100.0},{"date":"2026-03-25","close":3120.0},{"date":"2026-03-26","close":3080.0},{"date":"2026-03-27","close":3120.0},{"date":"2026-03-30","close":3005.0},{"date":"2026-03-31","close":2930.0},{"date":"2026-04-01","close":3090.0},{"date":"2026-04-02","close":3005.0},{"date":"2026-04-03","close":3000.0},{"date":"2026-04-06","close":2920.0},{"date":"2026-04-07","close":2855.0},{"date":"2026-04-08","close":3050.0},{"date":"2026-04-09","close":2990.0},{"date":"2026-04-10","close":3060.0},{"date":"2026-04-13","close":2995.0},{"date":"2026-04-14","close":3070.0},{"date":"2026-04-15","close":3140.0},{"date":"2026-04-16","close":3180.0},{"date":"2026-04-17","close":3220.0},{"date":"2026-04-20","close":3220.0},{"date":"2026-04-21","close":3230.0},{"date":"2026-04-22","close":3170.0},{"date":"2026-04-23","close":3170.0},{"date":"2026-04-24","close":3220.0},{"date":"2026-04-27","close":3220.0},{"date":"2026-04-28","close":3220.0},{"date":"2026-04-29","close":3185.0},{"date":"2026-04-30","close":3175.0},{"date":"2026-05-04","close":3215.0},{"date":"2026-05-06","close":3155.0},{"date":"2026-05-07","close":3185.0},{"date":"2026-05-08","close":3190.0},{"date":"2026-05-11","close":2980.0},{"date":"2026-05-12","close":2915.0},{"date":"2026-05-13","close":2875.0},{"date":"2026-05-14","close":3065.0},{"date":"2026-05-15","close":2920.0},{"date":"2026-05-18","close":2930.0},{"date":"2026-05-19","close":2790.0},{"date":"2026-05-20","close":2700.0},{"date":"2026-05-21","close":2730.0},{"date":"2026-05-22","close":2800.0},{"date":"2026-05-26","close":2705.0},{"date":"2026-05-27","close":2655.0},{"date":"2026-05-28","close":2585.0},{"date":"2026-05-29","close":2600.0},{"date":"2026-06-01","close":2445.0},{"date":"2026-06-02","close":2450.0},{"date":"2026-06-04","close":2500.0},{"date":"2026-06-05","close":2425.0},{"date":"2026-06-08","close":2275.0},{"date":"2026-06-09","close":2340.0},{"date":"2026-06-10","close":2380.0},{"date":"2026-06-11","close":2375.0},{"date":"2026-06-12","close":2455.0},{"date":"2026-06-15","close":2440.0},{"date":"2026-06-16","close":2485.0},{"date":"2026-06-17","close":2500.0},{"date":"2026-06-18","close":2365.0},{"date":"2026-06-19","close":2290.0},{"date":"2026-06-22","close":2250.0},{"date":"2026-06-23","close":2150.0},{"date":"2026-06-24","close":2195.0},{"date":"2026-06-25","close":2180.0},{"date":"2026-06-26","close":2185.0},{"date":"2026-06-29","close":2280.0},{"date":"2026-06-30","close":2260.0},{"date":"2026-07-01","close":2320.0},{"date":"2026-07-02","close":2275.0},{"date":"2026-07-03","close":2305.0},{"date":"2026-07-06","close":2325.0},{"date":"2026-07-07","close":2330.0},{"date":"2026-07-08","close":2330.0},{"date":"2026-07-09","close":2300.0},{"date":"2026-07-10","close":2295.0},{"date":"2026-07-13","close":2240.0},{"date":"2026-07-14","close":2230.0},{"date":"2026-07-15","close":2310.0},{"date":"2026-07-16","close":2310.0},{"date":"2026-07-20","close":2295.0},{"date":"2026-07-21","close":2300.0},{"date":"2026-07-22","close":2295.0},{"date":"2026-07-23","close":2295.0},{"date":"2026-07-24","close":2280.0},{"date":"2026-07-27","close":2225.0},{"date":"2026-07-28","close":2185.0},{"date":"2026-07-29","close":2090.0},{"date":"2026-07-30","close":2200.0},{"date":"2026-07-31","close":2240.0},{"date":"2026-08-03","close":2260.0},{"date":"2026-08-04","close":2295.0},{"date":"2026-08-05","close":2300.0},{"date":"2026-08-06","close":2265.0},{"date":"2026-08-07","close":2265.0},{"date":"2026-08-10","close":2305.0},{"date":"2026-08-11","close":2345.0},{"date":"2026-08-12","close":2365.0},{"date":"2026-08-13","close":2405.0},{"date":"2026-08-14","close":2495.0},{"date":"2026-08-18","close":2510.0},{"date":"2026-08-19","close":2435.0},{"date":"2026-08-20","close":2410.0},{"date":"2026-08-21","close":2395.0},{"date":"2026-08-24","close":2440.0},{"date":"2026-08-25","close":2450.0},{"date":"2026-08-26","close":2460.0},{"date":"2026-08-27","close":2450.0},{"date":"2026-08-28","close":2460.0},{"date":"2026-08-31","close":2475.0},{"date":"2026-09-01","close":2445.0},{"date":"2026-09-02","close":2365.0},{"date":"2026-09-03","close":2385.0},{"date":"2026-09-04","close":2400.0},{"date":"2026-09-07","close":2400.0},{"date":"2026-09-08","close":2405.0},{"date":"2026-09-09","close":2380.0},{"date":"2026-09-10","close":2400.0},{"date":"2026-09-11","close":2400.0},{"date":"2026-09-14","close":2445.0},{"date":"2026-09-15","close":2390.0},{"date":"2026-09-16","close":2365.0},{"date":"2026-09-17","close":2390.0},{"date":"2026-09-18","close":2390.0},{"date":"2026-09-21","close":2320.0},{"date":"2026-09-22","close":2305.0},{"date":"2026-09-23","close":2295.0},{"date":"2026-09-28","close":2285.0},{"date":"2026-09-29","close":2280.0},{"date":"2026-09-30","close":2290.0},{"date":"2026-10-01","close":2280.0},{"date":"2026-10-02","close":2265.0},{"date":"2026-10-06","close":2400.0},{"date":"2026-10-07","close":2360.0},{"date":"2026-10-08","close":2360.0},{"date":"2026-10-12","close":2360.0},{"date":"2026-10-13","close":2275.0},{"date":"2026-10-14","close":2280.0},{"date":"2026-10-15","close":2215.0},{"date":"2026-10-16","close":2230.0},{"date":"2026-10-19","close":2225.0},{"date":"2026-10-20","close":2235.0},{"date":"2026-10-21","close":2255.0},{"date":"2026-10-22","close":2190.0},{"date":"2026-10-23","close":2155.0}],"chart_data":[{"date":"2024-10-23","open":2094,"high":2114,"low":2079,"close":2089,"volume":10397,"rsi_14":51.28,"sma_20":2124.5,"sma_60":2127.92,"sma_120":2243.17},{"date":"2024-10-24","open":2074,"high":2094,"low":2074,"close":2079,"volume":4692,"rsi_14":50.0,"sma_20":2127.0,"sma_60":2125.83,"sma_120":2241.0},{"date":"2024-10-25","open":2079,"high":2099,"low":2065,"close":2099,"volume":19837,"rsi_14":57.14,"sma_20":2130.25,"sma_60":2124.0,"sma_120":2239.0},{"date":"2024-10-28","open":2099,"high":2099,"low":2084,"close":2089,"volume":10701,"rsi_14":52.38,"sma_20":2133.5,"sma_60":2122.58,"sma_120":2237.25},{"date":"2024-10-29","open":2099,"high":2109,"low":2079,"close":2099,"volume":11477,"rsi_14":54.55,"sma_20":2136.0,"sma_60":2121.17,"sma_120":2235.42},{"date":"2024-10-30","open":2109,"high":2109,"low":2089,"close":2104,"volume":3640,"rsi_14":56.82,"sma_20":2137.75,"sma_60":2119.58,"sma_120":2233.5},{"date":"2024-10-31","open":2104,"high":2114,"low":2089,"close":2099,"volume":5636,"rsi_14":55.56,"sma_20":2138.5,"sma_60":2118.33,"sma_120":2231.75},{"date":"2024-11-01","open":2084,"high":2094,"low":2031,"close":2031,"volume":85072,"rsi_14":39.29,"sma_20":2136.0,"sma_60":2116.17,"sma_120":2229.38},{"date":"2024-11-04","open":2040,"high":2065,"low":2035,"close":2065,"volume":12194,"rsi_14":41.38,"sma_20":2135.75,"sma_60":2114.0,"sma_120":2227.33},{"date":"2024-11-05","open":2060,"high":2104,"low":2050,"close":2099,"volume":19184,"rsi_14":54.39,"sma_20":2136.75,"sma_60":2113.0,"sma_120":2225.58},{"date":"2024-11-06","open":2099,"high":2114,"low":2060,"close":2094,"volume":44181,"rsi_14":48.08,"sma_20":2137.5,"sma_60":2115.25,"sma_120":2223.83},{"date":"2024-11-07","open":2065,"high":2094,"low":2065,"close":2084,"volume":30653,"rsi_14":50.0,"sma_20":2138.0,"sma_60":2116.83,"sma_120":2221.58},{"date":"2024-11-08","open":2089,"high":2089,"low":2060,"close":2070,"volume":6277,"rsi_14":45.1,"sma_20":2137.75,"sma_60":2117.42,"sma_120":2219.42},{"date":"2024-11-11","open":2070,"high":2070,"low":2021,"close":2045,"volume":41779,"rsi_14":43.4,"sma_20":2135.5,"sma_60":2117.75,"sma_120":2216.92},{"date":"2024-11-12","open":2045,"high":2045,"low":1977,"close":2011,"volume":75080,"rsi_14":36.21,"sma_20":2130.25,"sma_60":2116.58,"sma_120":2214.0},{"date":"2024-11-13","open":1987,"high":2011,"low":1957,"close":1962,"volume":33702,"rsi_14":31.82,"sma_20":2124.5,"sma_60":2114.58,"sma_120":2210.75},{"date":"2024-11-14","open":1952,"high":2045,"low":1952,"close":2045,"volume":19597,"rsi_14":43.04,"sma_20":2121.5,"sma_60":2114.0,"sma_120":2208.25},{"date":"2024-11-15","open":2021,"high":2021,"low":1972,"close":1972,"volume":47747,"rsi_14":36.96,"sma_20":2115.75,"sma_60":2112.17,"sma_120":2205.08},{"date":"2024-11-18","open":1987,"high":2001,"low":1967,"close":1967,"volume":34509,"rsi_14":35.16,"sma_20":2109.25,"sma_60":2110.08,"sma_120":2202.17},{"date":"2024-11-19","open":1967,"high":1977,"low":1962,"close":1962,"volume":18354,"rsi_14":34.07,"sma_20":2103.25,"sma_60":2108.0,"sma_120":2199.0},{"date":"2024-11-20","open":1967,"high":1982,"low":1950,"close":1972,"volume":47137,"rsi_14":35.87,"sma_20":2097.25,"sma_60":2105.75,"sma_120":2196.0},{"date":"2024-11-21","open":1962,"high":1991,"low":1951,"close":1957,"volume":47960,"rsi_14":40.74,"sma_20":2091.0,"sma_60":2103.42,"sma_120":2192.88},{"date":"2024-11-22","open":1962,"high":1962,"low":1948,"close":1952,"volume":53795,"rsi_14":34.67,"sma_20":2083.5,"sma_60":2101.08,"sma_120":2189.79},{"date":"2024-11-25","open":1949,"high":1987,"low":1949,"close":1957,"volume":48935,"rsi_14":28.99,"sma_20":2076.75,"sma_60":2098.75,"sma_120":2186.88},{"date":"2024-11-26","open":1957,"high":1972,"low":1952,"close":1967,"volume":17862,"rsi_14":31.43,"sma_20":2070.0,"sma_60":2096.58,"sma_120":2184.17},{"date":"2024-11-27","open":1967,"high":1977,"low":1962,"close":1967,"volume":18789,"rsi_14":32.35,"sma_20":2063.0,"sma_60":2094.75,"sma_120":2181.62},{"date":"2024-11-28","open":1967,"high":1972,"low":1952,"close":1962,"volume":25856,"rsi_14":33.33,"sma_20":2056.0,"sma_60":2093.17,"sma_120":2178.88},{"date":"2024-11-29","open":1962,"high":1962,"low":1936,"close":1940,"volume":58392,"rsi_14":33.54,"sma_20":2051.35,"sma_60":2091.45,"sma_120":2175.68},{"date":"2024-12-02","open":1940,"high":1951,"low":1910,"close":1911,"volume":75396,"rsi_14":34.16,"sma_20":2043.5,"sma_60":2088.92,"sma_120":2172.25},{"date":"2024-12-03","open":1914,"high":1948,"low":1914,"close":1939,"volume":31220,"rsi_14":46.0,"sma_20":2035.3,"sma_60":2086.85,"sma_120":2169.26},{"date":"2024-12-04","open":1918,"high":1923,"low":1909,"close":1922,"volume":32967,"rsi_14":22.84,"sma_20":2026.5,"sma_60":2084.75,"sma_120":2166.0},{"date":"2024-12-05","open":1922,"high":1934,"low":1896,"close":1896,"volume":62018,"rsi_14":28.8,"sma_20":2016.85,"sma_60":2082.95,"sma_120":2162.47},{"date":"2024-12-06","open":1897,"high":1901,"low":1857,"close":1865,"volume":56133,"rsi_14":25.12,"sma_20":2006.35,"sma_60":2080.2,"sma_120":2158.85},{"date":"2024-12-09","open":1857,"high":1868,"low":1779,"close":1790,"volume":104670,"rsi_14":18.79,"sma_20":1993.3,"sma_60":2076.27,"sma_120":2154.51},{"date":"2024-12-10","open":1790,"high":1935,"low":1790,"close":1918,"volume":90463,"rsi_14":43.18,"sma_20":1988.55,"sma_60":2074.6,"sma_120":2151.05},{"date":"2024-12-11","open":1921,"high":1952,"low":1915,"close":1946,"volume":36711,"rsi_14":48.56,"sma_20":1987.7,"sma_60":2073.57,"sma_120":2147.78},{"date":"2024-12-12","open":1946,"high":2128,"low":1934,"close":1952,"volume":129151,"rsi_14":50.0,"sma_20":1982.95,"sma_60":2073.07,"sma_120":2144.57},{"date":"2024-12-13","open":1952,"high":2006,"low":1952,"close":1987,"volume":32453,"rsi_14":53.35,"sma_20":1983.7,"sma_60":2072.15,"sma_120":2141.66},{"date":"2024-12-16","open":1987,"high":2011,"low":1957,"close":1972,"volume":49144,"rsi_14":50.55,"sma_20":1983.95,"sma_60":2071.07,"sma_120":2138.57},{"date":"2024-12-17","open":1977,"high":1987,"low":1945,"close":1962,"volume":32366,"rsi_14":49.46,"sma_20":1983.95,"sma_60":2069.9,"sma_120":2135.49},{"date":"2024-12-18","open":1972,"high":2074,"low":1962,"close":1991,"volume":81983,"rsi_14":53.07,"sma_20":1984.95,"sma_60":2068.9,"sma_120":2132.74},{"date":"2024-12-19","open":1967,"high":1967,"low":1946,"close":1951,"volume":25789,"rsi_14":51.19,"sma_20":1984.65,"sma_60":2067.55,"sma_120":2129.9},{"date":"2024-12-20","open":1957,"high":1957,"low":1941,"close":1950,"volume":29446,"rsi_14":54.18,"sma_20":1984.55,"sma_60":2066.1,"sma_120":2127.01},{"date":"2024-12-23","open":1957,"high":1987,"low":1950,"close":1982,"volume":13105,"rsi_14":54.56,"sma_20":1985.8,"sma_60":2065.35,"sma_120":2124.43},{"date":"2024-12-24","open":1987,"high":2001,"low":1972,"close":1982,"volume":11528,"rsi_14":56.56,"sma_20":1986.55,"sma_60":2064.18,"sma_120":2121.63},{"date":"2024-12-26","open":1996,"high":2001,"low":1972,"close":1982,"volume":7769,"rsi_14":60.05,"sma_20":1987.3,"sma_60":2062.68,"sma_120":2118.76},{"date":"2024-12-27","open":2016,"high":2036,"low":1962,"close":1980,"volume":11185,"rsi_14":60.05,"sma_20":1986.7,"sma_60":2060.4,"sma_120":2115.87},{"date":"2024-12-30","open":1962,"high":1992,"low":1927,"close":1987,"volume":10066,"rsi_14":73.17,"sma_20":1987.6,"sma_60":2058.32,"sma_120":2113.12},{"date":"2025-01-02","open":1997,"high":1997,"low":1967,"close":1967,"volume":4889,"rsi_14":53.88,"sma_20":1988.95,"sma_60":2056.07,"sma_120":2110.2},{"date":"2025-01-03","open":1977,"high":2011,"low":1967,"close":1982,"volume":8837,"rsi_14":51.43,"sma_20":1989.65,"sma_60":2053.9,"sma_120":2107.45},{"date":"2025-01-06","open":2011,"high":2016,"low":1953,"close":1982,"volume":19121,"rsi_14":50.0,"sma_20":1991.2,"sma_60":2051.73,"sma_120":2104.7},{"date":"2025-01-07","open":1997,"high":2081,"low":1987,"close":1987,"volume":32720,"rsi_14":42.79,"sma_20":1994.35,"sma_60":2049.73,"sma_120":2101.99},{"date":"2025-01-08","open":2007,"high":2056,"low":1987,"close":2016,"volume":31092,"rsi_14":53.36,"sma_20":2000.6,"sma_60":2048.23,"sma_120":2099.49},{"date":"2025-01-09","open":2051,"high":2051,"low":1992,"close":1997,"volume":23887,"rsi_14":51.07,"sma_20":2009.65,"sma_60":2046.15,"sma_120":2096.82},{"date":"2025-01-10","open":2002,"high":2016,"low":1992,"close":1997,"volume":11004,"rsi_14":43.84,"sma_20":2012.15,"sma_60":2043.65,"sma_120":2094.24},{"date":"2025-01-13","open":2007,"high":2066,"low":1992,"close":2011,"volume":28159,"rsi_14":58.76,"sma_20":2014.0,"sma_60":2042.07,"sma_120":2091.74},{"date":"2025-01-14","open":2031,"high":2051,"low":2011,"close":2046,"volume":14560,"rsi_14":65.88,"sma_20":2017.25,"sma_60":2040.57,"sma_120":2089.7},{"date":"2025-01-15","open":2041,"high":2061,"low":2031,"close":2041,"volume":21898,"rsi_14":58.15,"sma_20":2018.5,"sma_60":2039.32,"sma_120":2087.45},{"date":"2025-01-16","open":2046,"high":2061,"low":2036,"close":2036,"volume":9138,"rsi_14":56.61,"sma_20":2020.25,"sma_60":2037.82,"sma_120":2085.49},{"date":"2025-01-17","open":2051,"high":2051,"low":2021,"close":2036,"volume":18209,"rsi_14":56.61,"sma_20":2022.5,"sma_60":2036.57,"sma_120":2083.49},{"date":"2025-01-20","open":2046,"high":2056,"low":2007,"close":2021,"volume":24928,"rsi_14":62.21,"sma_20":2022.5,"sma_60":2034.9,"sma_120":2081.41},{"date":"2025-01-21","open":2011,"high":2036,"low":2002,"close":2007,"volume":41877,"rsi_14":55.56,"sma_20":2023.8,"sma_60":2033.15,"sma_120":2079.49},{"date":"2025-01-22","open":2007,"high":2021,"low":1997,"close":2016,"volume":17300,"rsi_14":64.71,"sma_20":2025.65,"sma_60":2031.23,"sma_120":2077.62},{"date":"2025-01-23","open":2021,"high":2036,"low":1997,"close":2016,"volume":6512,"rsi_14":61.29,"sma_20":2025.9,"sma_60":2029.48,"sma_120":2076.03},{"date":"2025-01-24","open":2016,"high":2041,"low":2007,"close":2026,"volume":11645,"rsi_14":63.64,"sma_20":2026.65,"sma_60":2027.73,"sma_120":2074.45},{"date":"2025-01-31","open":2041,"high":2041,"low":2011,"close":2026,"volume":7312,"rsi_14":62.5,"sma_20":2027.4,"sma_60":2025.9,"sma_120":2072.74},{"date":"2025-02-03","open":2046,"high":2046,"low":1973,"close":2002,"volume":29159,"rsi_14":45.16,"sma_20":2028.5,"sma_60":2023.73,"sma_120":2071.03},{"date":"2025-02-04","open":2016,"high":2041,"low":1992,"close":1992,"volume":9866,"rsi_14":48.28,"sma_20":2028.75,"sma_60":2022.57,"sma_120":2069.37},{"date":"2025-02-05","open":1997,"high":2011,"low":1982,"close":1982,"volume":23028,"rsi_14":45.16,"sma_20":2029.5,"sma_60":2020.65,"sma_120":2067.32},{"date":"2025-02-06","open":1997,"high":1997,"low":1980,"close":1987,"volume":29206,"rsi_14":41.38,"sma_20":2029.75,"sma_60":2018.23,"sma_120":2065.62},{"date":"2025-02-07","open":1987,"high":1997,"low":1973,"close":1978,"volume":17410,"rsi_14":21.01,"sma_20":2029.55,"sma_60":2015.75,"sma_120":2065.5},{"date":"2025-02-10","open":1978,"high":1997,"low":1964,"close":1978,"volume":17965,"rsi_14":21.93,"sma_20":2029.1,"sma_60":2013.43,"sma_120":2065.13},{"date":"2025-02-11","open":1978,"high":1982,"low":1962,"close":1969,"volume":70840,"rsi_14":21.19,"sma_20":2026.7,"sma_60":2011.22,"sma_120":2064.32},{"date":"2025-02-12","open":1967,"high":1992,"low":1967,"close":1970,"volume":6364,"rsi_14":21.85,"sma_20":2025.35,"sma_60":2009.43,"sma_120":2063.59},{"date":"2025-02-13","open":1968,"high":1982,"low":1968,"close":1977,"volume":17339,"rsi_14":29.73,"sma_20":2024.35,"sma_60":2008.35,"sma_120":2062.47},{"date":"2025-02-14","open":1987,"high":1987,"low":1968,"close":1973,"volume":35843,"rsi_14":33.0,"sma_20":2022.4,"sma_60":2008.03,"sma_120":2061.31},{"date":"2025-02-17","open":1977,"high":2007,"low":1974,"close":1982,"volume":12156,"rsi_14":32.32,"sma_20":2019.15,"sma_60":2006.45,"sma_120":2060.22},{"date":"2025-02-18","open":2002,"high":2016,"low":1982,"close":1997,"volume":71603,"rsi_14":41.23,"sma_20":2016.9,"sma_60":2006.37,"sma_120":2059.27},{"date":"2025-02-19","open":2002,"high":2021,"low":1982,"close":2007,"volume":22088,"rsi_14":41.23,"sma_20":2015.4,"sma_60":2006.53,"sma_120":2058.31},{"date":"2025-02-20","open":2002,"high":2016,"low":1982,"close":2007,"volume":24508,"rsi_14":41.23,"sma_20":2013.9,"sma_60":2006.78,"sma_120":2057.39},{"date":"2025-02-21","open":1992,"high":2041,"low":1992,"close":2041,"volume":8834,"rsi_14":66.13,"sma_20":2014.9,"sma_60":2007.45,"sma_120":2056.6},{"date":"2025-02-24","open":2026,"high":2056,"low":2016,"close":2056,"volume":20681,"rsi_14":75.19,"sma_20":2017.4,"sma_60":2008.62,"sma_120":2056.02},{"date":"2025-02-25","open":2051,"high":2091,"low":2036,"close":2066,"volume":60519,"rsi_14":82.95,"sma_20":2019.9,"sma_60":2010.03,"sma_120":2055.56},{"date":"2025-02-26","open":2061,"high":2076,"low":2051,"close":2056,"volume":19839,"rsi_14":76.12,"sma_20":2021.9,"sma_60":2011.2,"sma_120":2054.97},{"date":"2025-02-27","open":2076,"high":2096,"low":2056,"close":2086,"volume":16951,"rsi_14":85.16,"sma_20":2024.9,"sma_60":2012.7,"sma_120":2054.64},{"date":"2025-02-28","open":2091,"high":2096,"low":2041,"close":2076,"volume":25618,"rsi_14":80.0,"sma_20":2027.4,"sma_60":2014.03,"sma_120":2054.39},{"date":"2025-03-04","open":2071,"high":2111,"low":2051,"close":2111,"volume":17764,"rsi_14":87.43,"sma_20":2032.9,"sma_60":2016.03,"sma_120":2054.6},{"date":"2025-03-05","open":2111,"high":2185,"low":2106,"close":2180,"volume":49223,"rsi_14":90.77,"sma_20":2042.4,"sma_60":2019.58,"sma_120":2055.52},{"date":"2025-03-06","open":2175,"high":2205,"low":2120,"close":2185,"volume":48422,"rsi_14":90.7,"sma_20":2052.65,"sma_60":2023.7,"sma_120":2056.31},{"date":"2025-03-07","open":2175,"high":2205,"low":2170,"close":2180,"volume":26244,"rsi_14":90.35,"sma_20":2062.4,"sma_60":2027.27,"sma_120":2057.06},{"date":"2025-03-10","open":2180,"high":2220,"low":2150,"close":2205,"volume":66540,"rsi_14":90.91,"sma_20":2073.85,"sma_60":2031.53,"sma_120":2058.14},{"date":"2025-03-11","open":2205,"high":2205,"low":2140,"close":2165,"volume":31473,"rsi_14":78.33,"sma_20":2083.3,"sma_60":2035.58,"sma_120":2059.27},{"date":"2025-03-12","open":2165,"high":2205,"low":2160,"close":2185,"volume":41147,"rsi_14":79.03,"sma_20":2094.2,"sma_60":2040.5,"sma_120":2060.35},{"date":"2025-03-13","open":2190,"high":2195,"low":2180,"close":2180,"volume":26703,"rsi_14":77.78,"sma_20":2104.8,"sma_60":2046.6,"sma_120":2061.43},{"date":"2025-03-14","open":2185,"high":2200,"low":2180,"close":2195,"volume":18277,"rsi_14":76.27,"sma_20":2115.8,"sma_60":2050.77,"sma_120":2062.68},{"date":"2025-03-17","open":2195,"high":2215,"low":2180,"close":2210,"volume":20265,"rsi_14":76.27,"sma_20":2127.75,"sma_60":2054.72,"sma_120":2064.14},{"date":"2025-03-18","open":2210,"high":2229,"low":2205,"close":2229,"volume":30720,"rsi_14":77.05,"sma_20":2140.25,"sma_60":2058.88,"sma_120":2065.97},{"date":"2025-03-19","open":2229,"high":2274,"low":2220,"close":2254,"volume":37513,"rsi_14":81.25,"sma_20":2153.25,"sma_60":2062.88,"sma_120":2067.52},{"date":"2025-03-20","open":2259,"high":2284,"low":2239,"close":2244,"volume":29295,"rsi_14":76.67,"sma_20":2165.25,"sma_60":2066.97,"sma_120":2069.02},{"date":"2025-03-21","open":2249,"high":2259,"low":2195,"close":2200,"volume":82162,"rsi_14":68.66,"sma_20":2175.0,"sma_60":2070.47,"sma_120":2070.18},{"date":"2025-03-24","open":2195,"high":2229,"low":2195,"close":2205,"volume":16478,"rsi_14":65.57,"sma_20":2183.25,"sma_60":2073.55,"sma_120":2071.22},{"date":"2025-03-25","open":2210,"high":2229,"low":2190,"close":2229,"volume":11839,"rsi_14":59.62,"sma_20":2192.0,"sma_60":2077.73,"sma_120":2072.64},{"date":"2025-03-26","open":2234,"high":2244,"low":2200,"close":2239,"volume":54156,"rsi_14":60.38,"sma_20":2200.75,"sma_60":2082.1,"sma_120":2074.1},{"date":"2025-03-27","open":2224,"high":2259,"low":2205,"close":2210,"volume":8657,"rsi_14":55.17,"sma_20":2208.5,"sma_60":2085.43,"sma_120":2075.39},{"date":"2025-03-28","open":2210,"high":2210,"low":2180,"close":2195,"volume":11351,"rsi_14":48.21,"sma_20":2214.0,"sma_60":2088.52,"sma_120":2076.35},{"date":"2025-03-31","open":2195,"high":2195,"low":2150,"close":2155,"volume":9335,"rsi_14":48.21,"sma_20":2218.0,"sma_60":2090.93,"sma_120":2076.81},{"date":"2025-04-01","open":2254,"high":2254,"low":2170,"close":2195,"volume":22212,"rsi_14":51.67,"sma_20":2222.25,"sma_60":2094.55,"sma_120":2077.47},{"date":"2025-04-02","open":2195,"high":2210,"low":2185,"close":2190,"volume":10962,"rsi_14":51.67,"sma_20":2222.75,"sma_60":2097.97,"sma_120":2078.14},{"date":"2025-04-03","open":2180,"high":2215,"low":2130,"close":2205,"volume":26481,"rsi_14":51.67,"sma_20":2223.75,"sma_60":2101.97,"sma_120":2079.02},{"date":"2025-04-04","open":2205,"high":2224,"low":2180,"close":2215,"volume":12396,"rsi_14":50.85,"sma_20":2225.5,"sma_60":2105.88,"sma_120":2079.89},{"date":"2025-04-07","open":2190,"high":2190,"low":2096,"close":2125,"volume":11055,"rsi_14":35.62,"sma_20":2221.5,"sma_60":2108.3,"sma_120":2080.02},{"date":"2025-04-08","open":2140,"high":2180,"low":2120,"close":2180,"volume":16250,"rsi_14":40.51,"sma_20":2222.25,"sma_60":2111.55,"sma_120":2080.64},{"date":"2025-04-09","open":2175,"high":2175,"low":2116,"close":2130,"volume":27399,"rsi_14":36.78,"sma_20":2219.5,"sma_60":2113.47,"sma_120":2080.85},{"date":"2025-04-10","open":2135,"high":2165,"low":2135,"close":2165,"volume":10774,"rsi_14":45.88,"sma_20":2218.75,"sma_60":2116.3,"sma_120":2081.22},{"date":"2025-04-11","open":2165,"high":2239,"low":2135,"close":2229,"volume":27968,"rsi_14":52.58,"sma_20":2220.5,"sma_60":2120.22,"sma_120":2081.93},{"date":"2025-04-14","open":2224,"high":2249,"low":2205,"close":2249,"volume":38809,"rsi_14":52.08,"sma_20":2222.5,"sma_60":2124.22,"sma_120":2083.14},{"date":"2025-04-15","open":2244,"high":2259,"low":2224,"close":2259,"volume":13556,"rsi_14":52.08,"sma_20":2224.0,"sma_60":2127.8,"sma_120":2084.18},{"date":"2025-04-16","open":2254,"high":2254,"low":2234,"close":2254,"volume":25008,"rsi_14":54.95,"sma_20":2224.0,"sma_60":2131.38,"sma_120":2085.35},{"date":"2025-04-17","open":2249,"high":2269,"low":2229,"close":2269,"volume":20789,"rsi_14":58.24,"sma_20":2225.25,"sma_60":2135.3,"sma_120":2086.56},{"date":"2025-04-18","open":2269,"high":2269,"low":2229,"close":2269,"volume":15336,"rsi_14":63.86,"sma_20":2228.75,"sma_60":2139.22,"sma_120":2087.89},{"date":"2025-04-21","open":2249,"high":2264,"low":2210,"close":2239,"volume":23024,"rsi_14":55.56,"sma_20":2230.5,"sma_60":2142.88,"sma_120":2088.89},{"date":"2025-04-22","open":2229,"high":2254,"low":2229,"close":2249,"volume":18597,"rsi_14":57.32,"sma_20":2231.5,"sma_60":2146.97,"sma_120":2090.06},{"date":"2025-04-23","open":2234,"high":2254,"low":2205,"close":2220,"volume":75719,"rsi_14":51.76,"sma_20":2230.5,"sma_60":2150.38,"sma_120":2090.81},{"date":"2025-04-24","open":2220,"high":2239,"low":2195,"close":2239,"volume":21924,"rsi_14":52.87,"sma_20":2232.0,"sma_60":2154.13,"sma_120":2091.81},{"date":"2025-04-25","open":2229,"high":2264,"low":2229,"close":2259,"volume":47246,"rsi_14":68.49,"sma_20":2235.25,"sma_60":2158.05,"sma_120":2092.89},{"date":"2025-04-28","open":2259,"high":2314,"low":2254,"close":2299,"volume":47413,"rsi_14":67.14,"sma_20":2242.5,"sma_60":2162.63,"sma_120":2094.27},{"date":"2025-04-29","open":2309,"high":2309,"low":2254,"close":2309,"volume":41852,"rsi_14":79.03,"sma_20":2248.25,"sma_60":2167.8,"sma_120":2095.77},{"date":"2025-04-30","open":2309,"high":2309,"low":2259,"close":2299,"volume":54010,"rsi_14":73.68,"sma_20":2253.75,"sma_60":2172.97,"sma_120":2097.77},{"date":"2025-05-02","open":2264,"high":2289,"low":2224,"close":2259,"volume":59170,"rsi_14":55.77,"sma_20":2256.5,"sma_60":2177.63,"sma_120":2099.14},{"date":"2025-05-07","open":2274,"high":2299,"low":2264,"close":2284,"volume":15754,"rsi_14":56.6,"sma_20":2260.0,"sma_60":2182.63,"sma_120":2100.43},{"date":"2025-05-08","open":2284,"high":2314,"low":2264,"close":2294,"volume":57322,"rsi_14":56.6,"sma_20":2268.5,"sma_60":2187.95,"sma_120":2101.85},{"date":"2025-05-09","open":2294,"high":2314,"low":2284,"close":2294,"volume":23952,"rsi_14":57.69,"sma_20":2274.25,"sma_60":2193.27,"sma_120":2103.35},{"date":"2025-05-12","open":2299,"high":2383,"low":2294,"close":2378,"volume":130341,"rsi_14":66.67,"sma_20":2286.75,"sma_60":2200.15,"sma_120":2105.68},{"date":"2025-05-13","open":2383,"high":2413,"low":2358,"close":2403,"volume":76484,"rsi_14":69.01,"sma_20":2298.75,"sma_60":2207.43,"sma_120":2108.43},{"date":"2025-05-14","open":2403,"high":2442,"low":2383,"close":2428,"volume":50485,"rsi_14":77.14,"sma_20":2308.75,"sma_60":2215.02,"sma_120":2111.68},{"date":"2025-05-15","open":2433,"high":2447,"low":2428,"close":2447,"volume":25862,"rsi_14":77.78,"sma_20":2318.75,"sma_60":2223.0,"sma_120":2115.52},{"date":"2025-05-16","open":2442,"high":2477,"low":2433,"close":2457,"volume":59286,"rsi_14":85.29,"sma_20":2328.75,"sma_60":2231.0,"sma_120":2118.72},{"date":"2025-05-19","open":2472,"high":2472,"low":2393,"close":2408,"volume":42909,"rsi_14":72.97,"sma_20":2336.5,"sma_60":2237.92,"sma_120":2122.14},{"date":"2025-05-20","open":2408,"high":2433,"low":2403,"close":2423,"volume":67129,"rsi_14":72.6,"sma_20":2344.25,"sma_60":2244.92,"sma_120":2125.72},{"date":"2025-05-21","open":2423,"high":2447,"low":2413,"close":2418,"volume":42584,"rsi_14":68.18,"sma_20":2351.75,"sma_60":2251.83,"sma_120":2129.31},{"date":"2025-05-22","open":2418,"high":2442,"low":2413,"close":2423,"volume":17535,"rsi_14":67.69,"sma_20":2361.0,"sma_60":2258.25,"sma_120":2132.85},{"date":"2025-05-23","open":2438,"high":2477,"low":2294,"close":2413,"volume":81169,"rsi_14":67.69,"sma_20":2369.25,"sma_60":2264.25,"sma_120":2136.43},{"date":"2025-05-26","open":2413,"high":2442,"low":2408,"close":2428,"volume":30942,"rsi_14":78.33,"sma_20":2379.75,"sma_60":2270.33,"sma_120":2140.18},{"date":"2025-05-27","open":2442,"high":2507,"low":2433,"close":2492,"volume":89987,"rsi_14":80.88,"sma_20":2392.5,"sma_60":2277.67,"sma_120":2144.43},{"date":"2025-05-28","open":2502,"high":2532,"low":2472,"close":2507,"volume":37011,"rsi_14":81.16,"sma_20":2405.0,"sma_60":2284.75,"sma_120":2148.72},{"date":"2025-05-29","open":2517,"high":2522,"low":2487,"close":2517,"volume":39018,"rsi_14":81.69,"sma_20":2416.0,"sma_60":2292.17,"sma_120":2153.1},{"date":"2025-05-30","open":2522,"high":2581,"low":2517,"close":2561,"volume":75165,"rsi_14":79.37,"sma_20":2428.75,"sma_60":2299.75,"sma_120":2157.89},{"date":"2025-06-02","open":2556,"high":2586,"low":2517,"close":2571,"volume":54153,"rsi_14":78.33,"sma_20":2442.5,"sma_60":2306.33,"sma_120":2162.96},{"date":"2025-06-04","open":2571,"high":2824,"low":2561,"close":2720,"volume":1035142,"rsi_14":84.71,"sma_20":2465.75,"sma_60":2315.33,"sma_120":2169.52},{"date":"2025-06-05","open":2705,"high":2769,"low":2626,"close":2769,"volume":249788,"rsi_14":85.71,"sma_20":2490.25,"sma_60":2325.25,"sma_120":2176.26},{"date":"2025-06-09","open":2760,"high":2819,"low":2725,"close":2755,"volume":188793,"rsi_14":82.61,"sma_20":2513.5,"sma_60":2334.5,"sma_120":2183.02},{"date":"2025-06-10","open":2804,"high":2809,"low":2700,"close":2735,"volume":96897,"rsi_14":88.37,"sma_20":2535.75,"sma_60":2344.08,"sma_120":2189.83},{"date":"2025-06-11","open":2750,"high":2789,"low":2690,"close":2784,"volume":88532,"rsi_14":89.25,"sma_20":2556.25,"sma_60":2354.17,"sma_120":2197.33},{"date":"2025-06-12","open":2784,"high":2824,"low":2755,"close":2784,"volume":90448,"rsi_14":90.22,"sma_20":2575.5,"sma_60":2364.33,"sma_120":2205.47},{"date":"2025-06-13","open":2784,"high":2784,"low":2665,"close":2670,"volume":92716,"rsi_14":71.93,"sma_20":2587.75,"sma_60":2372.33,"sma_120":2211.55},{"date":"2025-06-16","open":2715,"high":2725,"low":2621,"close":2725,"volume":124085,"rsi_14":75.61,"sma_20":2601.75,"sma_60":2381.0,"sma_120":2217.86},{"date":"2025-06-17","open":2740,"high":2814,"low":2695,"close":2725,"volume":146379,"rsi_14":75.0,"sma_20":2615.25,"sma_60":2389.33,"sma_120":2224.11},{"date":"2025-06-18","open":2725,"high":2804,"low":2675,"close":2705,"volume":47193,"rsi_14":69.37,"sma_20":2630.25,"sma_60":2396.92,"sma_120":2229.9},{"date":"2025-06-19","open":2705,"high":2705,"low":2596,"close":2646,"volume":119595,"rsi_14":61.67,"sma_20":2641.5,"sma_60":2403.67,"sma_120":2235.32},{"date":"2025-06-20","open":2646,"high":2656,"low":2591,"close":2621,"volume":73824,"rsi_14":58.54,"sma_20":2651.75,"sma_60":2410.75,"sma_120":2240.61},{"date":"2025-06-23","open":2606,"high":2606,"low":2542,"close":2566,"volume":88836,"rsi_14":50.4,"sma_20":2659.0,"sma_60":2416.83,"sma_120":2245.19},{"date":"2025-06-24","open":2621,"high":2626,"low":2581,"close":2616,"volume":38231,"rsi_14":53.38,"sma_20":2669.25,"sma_60":2423.33,"sma_120":2250.53},{"date":"2025-06-25","open":2621,"high":2675,"low":2596,"close":2660,"volume":53291,"rsi_14":44.64,"sma_20":2681.0,"sma_60":2430.42,"sma_120":2256.26},{"date":"2025-06-26","open":2656,"high":2675,"low":2591,"close":2636,"volume":51985,"rsi_14":37.38,"sma_20":2688.25,"sma_60":2437.58,"sma_120":2261.51},{"date":"2025-06-27","open":2651,"high":2670,"low":2467,"close":2646,"volume":50331,"rsi_14":39.62,"sma_20":2695.25,"sma_60":2445.17,"sma_120":2266.84},{"date":"2025-06-30","open":2651,"high":2680,"low":2626,"close":2665,"volume":37714,"rsi_14":43.4,"sma_20":2702.75,"sma_60":2453.75,"sma_120":2272.34},{"date":"2025-07-01","open":2670,"high":2765,"low":2656,"close":2755,"volume":85940,"rsi_14":47.37,"sma_20":2712.5,"sma_60":2463.17,"sma_120":2278.86},{"date":"2025-07-02","open":2745,"high":2750,"low":2670,"close":2700,"volume":44552,"rsi_14":43.2,"sma_20":2719.0,"sma_60":2471.75,"sma_120":2284.86},{"date":"2025-07-03","open":2700,"high":2745,"low":2700,"close":2745,"volume":35585,"rsi_14":56.76,"sma_20":2720.25,"sma_60":2480.83,"sma_120":2291.4},{"date":"2025-07-04","open":2730,"high":2730,"low":2606,"close":2611,"volume":69967,"rsi_14":40.94,"sma_20":2712.25,"sma_60":2487.5,"sma_120":2296.69},{"date":"2025-07-07","open":2611,"high":2680,"low":2606,"close":2675,"volume":58152,"rsi_14":46.43,"sma_20":2708.25,"sma_60":2496.75,"sma_120":2302.53},{"date":"2025-07-08","open":2685,"high":2715,"low":2660,"close":2705,"volume":29556,"rsi_14":50.0,"sma_20":2706.75,"sma_60":2505.58,"sma_120":2308.57},{"date":"2025-07-09","open":2720,"high":2824,"low":2690,"close":2814,"volume":125798,"rsi_14":61.18,"sma_20":2708.25,"sma_60":2517.08,"sma_120":2315.28},{"date":"2025-07-10","open":2794,"high":2874,"low":2789,"close":2854,"volume":87245,"rsi_14":65.16,"sma_20":2711.75,"sma_60":2528.67,"sma_120":2322.48},{"date":"2025-07-11","open":2854,"high":2874,"low":2784,"close":2784,"volume":73253,"rsi_14":63.92,"sma_20":2717.5,"sma_60":2538.0,"sma_120":2329.11},{"date":"2025-07-14","open":2784,"high":2933,"low":2784,"close":2923,"volume":152560,"rsi_14":67.61,"sma_20":2727.5,"sma_60":2549.33,"sma_120":2336.78},{"date":"2025-07-15","open":2938,"high":2978,"low":2898,"close":2903,"volume":119554,"rsi_14":64.33,"sma_20":2736.5,"sma_60":2560.17,"sma_120":2343.98},{"date":"2025-07-16","open":2888,"high":2888,"low":2819,"close":2824,"volume":83485,"rsi_14":60.44,"sma_20":2742.5,"sma_60":2569.75,"sma_120":2350.57},{"date":"2025-07-17","open":2834,"high":2849,"low":2779,"close":2834,"volume":66800,"rsi_14":60.44,"sma_20":2752.0,"sma_60":2579.25,"sma_120":2357.28},{"date":"2025-07-18","open":2839,"high":2844,"low":2750,"close":2760,"volume":50838,"rsi_14":54.92,"sma_20":2759.0,"sma_60":2587.5,"sma_120":2363.36},{"date":"2025-07-21","open":2765,"high":2864,"low":2665,"close":2700,"volume":90711,"rsi_14":47.06,"sma_20":2765.75,"sma_60":2595.25,"sma_120":2369.07},{"date":"2025-07-22","open":2774,"high":2784,"low":2665,"close":2745,"volume":84672,"rsi_14":52.43,"sma_20":2772.25,"sma_60":2603.58,"sma_120":2375.28},{"date":"2025-07-23","open":2745,"high":2784,"low":2675,"close":2695,"volume":36735,"rsi_14":47.31,"sma_20":2774.0,"sma_60":2611.58,"sma_120":2380.98},{"date":"2025-07-24","open":2710,"high":2745,"low":2636,"close":2636,"volume":63966,"rsi_14":51.46,"sma_20":2774.0,"sma_60":2618.25,"sma_120":2386.19},{"date":"2025-07-25","open":2660,"high":2670,"low":2616,"close":2616,"volume":28622,"rsi_14":46.3,"sma_20":2772.5,"sma_60":2624.25,"sma_120":2391.15},{"date":"2025-07-28","open":2631,"high":2665,"low":2601,"close":2626,"volume":54325,"rsi_14":44.94,"sma_20":2770.5,"sma_60":2629.75,"sma_120":2396.19},{"date":"2025-07-29","open":2631,"high":2695,"low":2596,"close":2646,"volume":30765,"rsi_14":37.86,"sma_20":2765.0,"sma_60":2635.42,"sma_120":2401.61},{"date":"2025-07-30","open":2651,"high":2685,"low":2551,"close":2670,"volume":41984,"rsi_14":36.5,"sma_20":2763.5,"sma_60":2641.67,"sma_120":2407.32},{"date":"2025-07-31","open":2695,"high":2705,"low":2651,"close":2685,"volume":29364,"rsi_14":42.06,"sma_20":2760.5,"sma_60":2648.83,"sma_120":2413.23},{"date":"2025-08-01","open":2685,"high":2685,"low":2547,"close":2556,"volume":64087,"rsi_14":20.16,"sma_20":2757.75,"sma_60":2653.42,"sma_120":2418.03},{"date":"2025-08-04","open":2571,"high":2616,"low":2502,"close":2581,"volume":38553,"rsi_14":24.0,"sma_20":2753.0,"sma_60":2658.25,"sma_120":2423.1},{"date":"2025-08-05","open":2606,"high":2626,"low":2571,"close":2611,"volume":20340,"rsi_14":31.3,"sma_20":2748.25,"sma_60":2663.58,"sma_120":2428.43},{"date":"2025-08-06","open":2601,"high":2690,"low":2576,"close":2690,"volume":11612,"rsi_14":38.76,"sma_20":2742.0,"sma_60":2668.83,"sma_120":2434.49},{"date":"2025-08-07","open":2690,"high":2690,"low":2616,"close":2636,"volume":23654,"rsi_14":40.0,"sma_20":2731.0,"sma_60":2672.75,"sma_120":2440.09},{"date":"2025-08-08","open":2636,"high":2641,"low":2601,"close":2641,"volume":23799,"rsi_14":44.74,"sma_20":2723.75,"sma_60":2676.33,"sma_120":2445.68},{"date":"2025-08-11","open":2646,"high":2660,"low":2576,"close":2576,"volume":31829,"rsi_14":35.59,"sma_20":2706.25,"sma_60":2678.5,"sma_120":2450.75},{"date":"2025-08-12","open":2576,"high":2656,"low":2571,"close":2621,"volume":49996,"rsi_14":43.59,"sma_20":2692.0,"sma_60":2681.25,"sma_120":2456.12},{"date":"2025-08-13","open":2631,"high":2670,"low":2616,"close":2616,"volume":20268,"rsi_14":48.11,"sma_20":2681.5,"sma_60":2684.75,"sma_120":2461.33},{"date":"2025-08-14","open":2626,"high":2670,"low":2581,"close":2596,"volume":21753,"rsi_14":48.11,"sma_20":2669.5,"sma_60":2687.67,"sma_120":2466.29},{"date":"2025-08-18","open":2596,"high":2596,"low":2537,"close":2591,"volume":98931,"rsi_14":46.67,"sma_20":2661.0,"sma_60":2690.58,"sma_120":2471.21},{"date":"2025-08-19","open":2591,"high":2651,"low":2571,"close":2601,"volume":18030,"rsi_14":45.63,"sma_20":2656.0,"sma_60":2693.58,"sma_120":2475.92},{"date":"2025-08-20","open":2611,"high":2611,"low":2507,"close":2576,"volume":29074,"rsi_14":40.78,"sma_20":2647.5,"sma_60":2696.33,"sma_120":2480.29},{"date":"2025-08-21","open":2576,"high":2596,"low":2566,"close":2586,"volume":12838,"rsi_14":40.2,"sma_20":2642.0,"sma_60":2699.0,"sma_120":2484.67},{"date":"2025-08-22","open":2586,"high":2621,"low":2576,"close":2596,"volume":9459,"rsi_14":55.13,"sma_20":2640.0,"sma_60":2700.75,"sma_120":2489.21},{"date":"2025-08-25","open":2561,"high":2621,"low":2561,"close":2606,"volume":11212,"rsi_14":53.33,"sma_20":2639.5,"sma_60":2702.42,"sma_120":2493.58},{"date":"2025-08-26","open":2606,"high":2621,"low":2591,"close":2601,"volume":10673,"rsi_14":48.57,"sma_20":2638.25,"sma_60":2703.83,"sma_120":2498.0},{"date":"2025-08-27","open":2611,"high":2611,"low":2581,"close":2606,"volume":8936,"rsi_14":34.55,"sma_20":2636.25,"sma_60":2704.58,"sma_120":2502.17},{"date":"2025-08-28","open":2616,"high":2621,"low":2576,"close":2601,"volume":8815,"rsi_14":42.22,"sma_20":2632.75,"sma_60":2705.08,"sma_120":2505.71},{"date":"2025-08-29","open":2626,"high":2665,"low":2606,"close":2611,"volume":35331,"rsi_14":43.48,"sma_20":2629.0,"sma_60":2703.25,"sma_120":2509.29},{"date":"2025-09-01","open":2626,"high":2626,"low":2556,"close":2591,"volume":23841,"rsi_14":54.05,"sma_20":2630.75,"sma_60":2700.25,"sma_120":2512.75},{"date":"2025-09-02","open":2616,"high":2621,"low":2591,"close":2596,"volume":13241,"rsi_14":41.38,"sma_20":2631.5,"sma_60":2697.58,"sma_120":2516.04},{"date":"2025-09-03","open":2601,"high":2611,"low":2581,"close":2606,"volume":7709,"rsi_14":46.67,"sma_20":2631.25,"sma_60":2695.42,"sma_120":2519.75},{"date":"2025-09-04","open":2606,"high":2660,"low":2601,"close":2631,"volume":21210,"rsi_14":61.29,"sma_20":2628.25,"sma_60":2692.83,"sma_120":2523.5},{"date":"2025-09-05","open":2651,"high":2656,"low":2621,"close":2641,"volume":10451,"rsi_14":65.62,"sma_20":2628.5,"sma_60":2690.42,"sma_120":2527.38},{"date":"2025-09-08","open":2660,"high":2660,"low":2621,"close":2656,"volume":29750,"rsi_14":66.67,"sma_20":2629.25,"sma_60":2690.17,"sma_120":2531.25},{"date":"2025-09-09","open":2660,"high":2670,"low":2631,"close":2665,"volume":28983,"rsi_14":80.0,"sma_20":2633.75,"sma_60":2689.17,"sma_120":2535.08},{"date":"2025-09-10","open":2665,"high":2685,"low":2665,"close":2675,"volume":10903,"rsi_14":80.0,"sma_20":2636.5,"sma_60":2688.33,"sma_120":2538.83},{"date":"2025-09-11","open":2675,"high":2685,"low":2656,"close":2680,"volume":22767,"rsi_14":79.31,"sma_20":2639.75,"sma_60":2687.92,"sma_120":2542.42},{"date":"2025-09-12","open":2680,"high":2715,"low":2656,"close":2710,"volume":47400,"rsi_14":81.82,"sma_20":2645.5,"sma_60":2689.0,"sma_120":2546.33},{"date":"2025-09-15","open":2710,"high":2839,"low":2611,"close":2690,"volume":76567,"rsi_14":75.0,"sma_20":2650.5,"sma_60":2690.17,"sma_120":2550.46},{"date":"2025-09-16","open":2690,"high":2695,"low":2651,"close":2685,"volume":16440,"rsi_14":72.22,"sma_20":2654.75,"sma_60":2692.17,"sma_120":2554.5},{"date":"2025-09-17","open":2680,"high":2680,"low":2601,"close":2611,"volume":67918,"rsi_14":52.0,"sma_20":2656.5,"sma_60":2692.08,"sma_120":2557.71},{"date":"2025-09-18","open":2616,"high":2661,"low":2611,"close":2636,"volume":39836,"rsi_14":52.94,"sma_20":2658.5,"sma_60":2691.5,"sma_120":2560.96},{"date":"2025-09-19","open":2650,"high":2700,"low":2640,"close":2650,"volume":22833,"rsi_14":57.45,"sma_20":2660.0,"sma_60":2691.33,"sma_120":2564.46},{"date":"2025-09-22","open":2621,"high":2651,"low":2616,"close":2626,"volume":16493,"rsi_14":56.52,"sma_20":2661.0,"sma_60":2691.0,"sma_120":2568.08},{"date":"2025-09-23","open":2636,"high":2646,"low":2601,"close":2626,"volume":10912,"rsi_14":54.55,"sma_20":2662.25,"sma_60":2690.33,"sma_120":2572.04},{"date":"2025-09-24","open":2626,"high":2641,"low":2586,"close":2606,"volume":39173,"rsi_14":44.19,"sma_20":2662.25,"sma_60":2687.83,"sma_120":2575.5},{"date":"2025-09-25","open":2601,"high":2631,"low":2561,"close":2561,"volume":20087,"rsi_14":34.0,"sma_20":2660.25,"sma_60":2685.5,"sma_120":2578.62},{"date":"2025-09-26","open":2556,"high":2626,"low":2556,"close":2561,"volume":32245,"rsi_14":29.79,"sma_20":2657.75,"sma_60":2682.42,"sma_120":2581.62},{"date":"2025-09-29","open":2576,"high":2611,"low":2576,"close":2581,"volume":7081,"rsi_14":32.65,"sma_20":2657.25,"sma_60":2681.92,"sma_120":2584.71},{"date":"2025-09-30","open":2601,"high":2611,"low":2591,"close":2606,"volume":6236,"rsi_14":36.54,"sma_20":2657.75,"sma_60":2680.75,"sma_120":2588.75},{"date":"2025-10-01","open":2616,"high":2616,"low":2566,"close":2596,"volume":4842,"rsi_14":33.96,"sma_20":2657.25,"sma_60":2678.92,"sma_120":2592.25},{"date":"2025-10-02","open":2616,"high":2621,"low":2571,"close":2576,"volume":11845,"rsi_14":21.82,"sma_20":2653.5,"sma_60":2674.58,"sma_120":2595.83},{"date":"2025-10-10","open":2551,"high":2616,"low":2547,"close":2551,"volume":20136,"rsi_14":23.08,"sma_20":2649.0,"sma_60":2669.5,"sma_120":2599.08},{"date":"2025-10-13","open":2537,"high":2561,"low":2492,"close":2527,"volume":22662,"rsi_14":21.43,"sma_20":2642.5,"sma_60":2665.17,"sma_120":2601.58},{"date":"2025-10-14","open":2527,"high":2542,"low":2477,"close":2507,"volume":22329,"rsi_14":26.67,"sma_20":2634.5,"sma_60":2658.17,"sma_120":2603.75},{"date":"2025-10-15","open":2517,"high":2547,"low":2472,"close":2547,"volume":29642,"rsi_14":34.0,"sma_20":2628.0,"sma_60":2652.17,"sma_120":2606.17},{"date":"2025-10-16","open":2537,"high":2586,"low":2537,"close":2556,"volume":24106,"rsi_14":36.54,"sma_20":2621.75,"sma_60":2647.67,"sma_120":2608.71},{"date":"2025-10-17","open":2551,"high":2551,"low":2497,"close":2537,"volume":25561,"rsi_14":33.93,"sma_20":2613.0,"sma_60":2642.67,"sma_120":2610.96},{"date":"2025-10-20","open":2517,"high":2532,"low":2477,"close":2507,"volume":24286,"rsi_14":30.65,"sma_20":2603.75,"sma_60":2638.42,"sma_120":2612.96},{"date":"2025-10-21","open":2507,"high":2507,"low":2467,"close":2497,"volume":35701,"rsi_14":31.67,"sma_20":2594.25,"sma_60":2635.0,"sma_120":2615.12},{"date":"2025-10-22","open":2492,"high":2571,"low":2452,"close":2537,"volume":15243,"rsi_14":45.76,"sma_20":2590.5,"sma_60":2631.5,"sma_120":2617.54},{"date":"2025-10-23","open":2547,"high":2561,"low":2477,"close":2477,"volume":11119,"rsi_14":38.03,"sma_20":2583.0,"sma_60":2627.83,"sma_120":2619.71},{"date":"2025-10-24","open":2502,"high":2507,"low":2477,"close":2492,"volume":9609,"rsi_14":37.14,"sma_20":2576.25,"sma_60":2625.42,"sma_120":2621.83},{"date":"2025-10-27","open":2512,"high":2517,"low":2477,"close":2502,"volume":18333,"rsi_14":34.33,"sma_20":2570.0,"sma_60":2623.5,"sma_120":2623.88},{"date":"2025-10-28","open":2502,"high":2502,"low":2467,"close":2492,"volume":23427,"rsi_14":34.33,"sma_20":2563.25,"sma_60":2621.25,"sma_120":2625.5},{"date":"2025-10-29","open":2492,"high":2497,"low":2467,"close":2472,"volume":25865,"rsi_14":36.51,"sma_20":2556.5,"sma_60":2618.33,"sma_120":2626.88},{"date":"2025-10-30","open":2472,"high":2492,"low":2393,"close":2452,"volume":66840,"rsi_14":34.85,"sma_20":2551.0,"sma_60":2614.67,"sma_120":2628.17},{"date":"2025-10-31","open":2447,"high":2472,"low":2403,"close":2423,"volume":47840,"rsi_14":34.33,"sma_20":2544.0,"sma_60":2610.25,"sma_120":2629.54},{"date":"2025-11-03","open":2423,"high":2442,"low":2348,"close":2348,"volume":37170,"rsi_14":29.49,"sma_20":2532.25,"sma_60":2606.75,"sma_120":2630.08},{"date":"2025-11-04","open":2309,"high":2383,"low":2304,"close":2329,"volume":35372,"rsi_14":20.27,"sma_20":2518.25,"sma_60":2602.5,"sma_120":2630.38},{"date":"2025-11-05","open":2329,"high":2338,"low":2254,"close":2294,"volume":33828,"rsi_14":16.46,"sma_20":2503.0,"sma_60":2597.17,"sma_120":2630.38},{"date":"2025-11-06","open":2294,"high":2373,"low":2289,"close":2353,"volume":17061,"rsi_14":28.74,"sma_20":2492.75,"sma_60":2591.5,"sma_120":2630.17},{"date":"2025-11-07","open":2383,"high":2393,"low":2304,"close":2373,"volume":45163,"rsi_14":34.12,"sma_20":2483.75,"sma_60":2587.08,"sma_120":2629.92},{"date":"2025-11-10","open":2368,"high":2418,"low":2368,"close":2418,"volume":24026,"rsi_14":41.3,"sma_20":2478.25,"sma_60":2583.33,"sma_120":2629.83},{"date":"2025-11-11","open":2428,"high":2482,"low":2343,"close":2358,"volume":62826,"rsi_14":31.25,"sma_20":2470.75,"sma_60":2579.67,"sma_120":2629.08},{"date":"2025-11-12","open":2348,"high":2408,"low":2348,"close":2388,"volume":34598,"rsi_14":40.0,"sma_20":2462.75,"sma_60":2575.75,"sma_120":2628.5},{"date":"2025-11-13","open":2378,"high":2413,"low":2378,"close":2383,"volume":9108,"rsi_14":37.5,"sma_20":2454.0,"sma_60":2571.83,"sma_120":2628.29},{"date":"2025-11-14","open":2378,"high":2423,"low":2333,"close":2358,"volume":37551,"rsi_14":34.07,"sma_20":2445.0,"sma_60":2567.83,"sma_120":2627.75},{"date":"2025-11-17","open":2368,"high":2368,"low":2319,"close":2343,"volume":21423,"rsi_14":33.7,"sma_20":2436.75,"sma_60":2563.67,"sma_120":2627.12},{"date":"2025-11-18","open":2343,"high":2358,"low":2254,"close":2319,"volume":54985,"rsi_14":33.33,"sma_20":2427.75,"sma_60":2558.92,"sma_120":2626.25},{"date":"2025-11-19","open":2319,"high":2338,"low":2289,"close":2309,"volume":29054,"rsi_14":34.07,"sma_20":2416.25,"sma_60":2554.42,"sma_120":2625.38},{"date":"2025-11-20","open":2294,"high":2353,"low":2294,"close":2329,"volume":30803,"rsi_14":39.33,"sma_20":2408.75,"sma_60":2550.08,"sma_120":2624.54},{"date":"2025-11-21","open":2329,"high":2348,"low":2279,"close":2309,"volume":87185,"rsi_14":44.87,"sma_20":2399.5,"sma_60":2545.25,"sma_120":2623.0},{"date":"2025-11-24","open":2333,"high":2333,"low":2274,"close":2299,"volume":56491,"rsi_14":46.05,"sma_20":2389.25,"sma_60":2540.08,"sma_120":2621.25},{"date":"2025-11-25","open":2299,"high":2324,"low":2279,"close":2289,"volume":43619,"rsi_14":49.3,"sma_20":2379.0,"sma_60":2534.83,"sma_120":2619.33},{"date":"2025-11-26","open":2338,"high":2338,"low":2304,"close":2319,"volume":27448,"rsi_14":44.62,"sma_20":2371.25,"sma_60":2530.0,"sma_120":2617.29},{"date":"2025-11-27","open":2319,"high":2715,"low":2314,"close":2388,"volume":890076,"rsi_14":52.0,"sma_20":2368.0,"sma_60":2526.42,"sma_120":2615.75},{"date":"2025-11-28","open":2403,"high":2497,"low":2388,"close":2477,"volume":252132,"rsi_14":57.14,"sma_20":2370.75,"sma_60":2524.17,"sma_120":2613.71},{"date":"2025-12-01","open":2477,"high":2492,"low":2403,"close":2423,"volume":80330,"rsi_14":57.83,"sma_20":2374.5,"sma_60":2521.33,"sma_120":2610.79},{"date":"2025-12-02","open":2423,"high":2527,"low":2423,"close":2527,"volume":75827,"rsi_14":64.29,"sma_20":2384.5,"sma_60":2520.17,"sma_120":2608.88},{"date":"2025-12-03","open":2566,"high":3042,"low":2502,"close":2675,"volume":2361491,"rsi_14":73.23,"sma_20":2403.75,"sma_60":2521.33,"sma_120":2608.38},{"date":"2025-12-04","open":2715,"high":2715,"low":2601,"close":2626,"volume":223384,"rsi_14":70.45,"sma_20":2417.5,"sma_60":2521.25,"sma_120":2607.04},{"date":"2025-12-05","open":2616,"high":2660,"low":2551,"close":2566,"volume":168753,"rsi_14":65.96,"sma_20":2427.25,"sma_60":2520.0,"sma_120":2605.21},{"date":"2025-12-08","open":2542,"high":2576,"low":2477,"close":2537,"volume":145585,"rsi_14":65.49,"sma_20":2433.25,"sma_60":2518.0,"sma_120":2604.08},{"date":"2025-12-09","open":2537,"high":2636,"low":2487,"close":2626,"volume":132082,"rsi_14":70.25,"sma_20":2446.75,"sma_60":2517.33,"sma_120":2603.25},{"date":"2025-12-10","open":2621,"high":2626,"low":2566,"close":2581,"volume":51564,"rsi_14":65.64,"sma_20":2456.5,"sma_60":2515.75,"sma_120":2602.04},{"date":"2025-12-11","open":2581,"high":3201,"low":2581,"close":3072,"volume":3418531,"rsi_14":79.84,"sma_20":2491.25,"sma_60":2522.33,"sma_120":2605.12},{"date":"2025-12-12","open":3423,"high":3993,"low":3037,"close":3592,"volume":11342085,"rsi_14":86.15,"sma_20":2553.5,"sma_60":2537.17,"sma_120":2613.08},{"date":"2025-12-15","open":3572,"high":3795,"low":3364,"close":3364,"volume":2565479,"rsi_14":76.79,"sma_20":2605.0,"sma_60":2548.5,"sma_120":2619.33},{"date":"2025-12-16","open":3404,"high":3433,"low":3082,"close":3156,"volume":853966,"rsi_14":69.16,"sma_20":2647.25,"sma_60":2556.42,"sma_120":2624.29},{"date":"2025-12-17","open":3156,"high":3270,"low":3032,"close":3096,"volume":670910,"rsi_14":66.29,"sma_20":2687.0,"sma_60":2564.58,"sma_120":2628.33},{"date":"2025-12-18","open":3012,"high":4023,"low":2992,"close":4023,"volume":17500757,"rsi_14":75.66,"sma_20":2772.5,"sma_60":2588.08,"sma_120":2639.79},{"date":"2025-12-19","open":4023,"high":4097,"low":3414,"close":3513,"volume":6924944,"rsi_14":65.71,"sma_20":2833.25,"sma_60":2603.0,"sma_120":2647.17},{"date":"2025-12-22","open":3651,"high":3701,"low":3418,"close":3527,"volume":2372442,"rsi_14":64.81,"sma_20":2895.25,"sma_60":2618.17,"sma_120":2654.58},{"date":"2025-12-23","open":3468,"high":3636,"low":3423,"close":3518,"volume":2117431,"rsi_14":63.0,"sma_20":2957.25,"sma_60":2633.17,"sma_120":2661.75},{"date":"2025-12-24","open":3488,"high":3523,"low":3235,"close":3329,"volume":906887,"rsi_14":60.41,"sma_20":3008.25,"sma_60":2645.33,"sma_120":2666.58},{"date":"2025-12-26","open":3354,"high":3468,"low":3245,"close":3255,"volume":541705,"rsi_14":60.15,"sma_20":3052.0,"sma_60":2657.0,"sma_120":2671.25},{"date":"2025-12-29","open":3285,"high":3350,"low":3230,"close":3240,"volume":250154,"rsi_14":59.88,"sma_20":3089.0,"sma_60":2667.92,"sma_120":2675.17},{"date":"2025-12-30","open":3245,"high":3395,"low":3205,"close":3220,"volume":453825,"rsi_14":58.46,"sma_20":3127.75,"sma_60":2678.17,"sma_120":2680.04},{"date":"2026-01-02","open":3205,"high":3315,"low":3185,"close":3305,"volume":273464,"rsi_14":60.26,"sma_20":3165.5,"sma_60":2689.42,"sma_120":2685.08},{"date":"2026-01-05","open":3315,"high":3330,"low":3205,"close":3215,"volume":327809,"rsi_14":51.91,"sma_20":3191.25,"sma_60":2699.33,"sma_120":2689.12},{"date":"2026-01-06","open":3230,"high":3275,"low":3055,"close":3075,"volume":399736,"rsi_14":39.5,"sma_20":3212.5,"sma_60":2707.58,"sma_120":2691.08},{"date":"2026-01-07","open":3145,"high":3145,"low":2950,"close":2970,"volume":457308,"rsi_14":41.48,"sma_20":3231.5,"sma_60":2714.17,"sma_120":2691.83},{"date":"2026-01-08","open":3000,"high":3000,"low":2880,"close":2930,"volume":293783,"rsi_14":44.52,"sma_20":3250.0,"sma_60":2720.5,"sma_120":2692.83},{"date":"2026-01-09","open":2940,"high":2995,"low":2910,"close":2965,"volume":192219,"rsi_14":46.52,"sma_20":3265.75,"sma_60":2727.75,"sma_120":2692.96},{"date":"2026-01-12","open":2955,"high":3020,"low":2925,"close":2980,"volume":197771,"rsi_14":10.87,"sma_20":3284.5,"sma_60":2734.58,"sma_120":2693.38},{"date":"2026-01-13","open":3010,"high":3020,"low":2900,"close":2955,"volume":170575,"rsi_14":16.85,"sma_20":3277.25,"sma_60":2740.83,"sma_120":2694.25},{"date":"2026-01-14","open":2945,"high":3190,"low":2900,"close":2975,"volume":1045182,"rsi_14":17.32,"sma_20":3244.75,"sma_60":2747.75,"sma_120":2695.21},{"date":"2026-01-15","open":2975,"high":3040,"low":2895,"close":2940,"volume":324195,"rsi_14":16.85,"sma_20":3222.0,"sma_60":2754.58,"sma_120":2696.5},{"date":"2026-01-16","open":2995,"high":2995,"low":2840,"close":2850,"volume":388234,"rsi_14":20.81,"sma_20":3191.5,"sma_60":2764.92,"sma_120":2697.54},{"date":"2026-01-19","open":2895,"high":2925,"low":2825,"close":2865,"volume":170467,"rsi_14":23.78,"sma_20":3131.75,"sma_60":2771.0,"sma_120":2698.33},{"date":"2026-01-20","open":2865,"high":2970,"low":2845,"close":2930,"volume":163885,"rsi_14":30.92,"sma_20":3101.0,"sma_60":2777.92,"sma_120":2700.08},{"date":"2026-01-21","open":2910,"high":2910,"low":2770,"close":2845,"volume":222605,"rsi_14":19.74,"sma_20":3065.25,"sma_60":2783.25,"sma_120":2701.62},{"date":"2026-01-22","open":2830,"high":2910,"low":2795,"close":2865,"volume":314356,"rsi_14":24.64,"sma_20":3031.0,"sma_60":2789.08,"sma_120":2703.5},{"date":"2026-01-23","open":2850,"high":2935,"low":2845,"close":2920,"volume":223694,"rsi_14":37.19,"sma_20":3009.0,"sma_60":2796.17,"sma_120":2705.75},{"date":"2026-01-26","open":2920,"high":2960,"low":2905,"close":2920,"volume":175835,"rsi_14":45.0,"sma_20":2990.75,"sma_60":2803.58,"sma_120":2707.83},{"date":"2026-01-27","open":2915,"high":2965,"low":2860,"close":2935,"volume":303403,"rsi_14":50.53,"sma_20":2975.5,"sma_60":2811.75,"sma_120":2709.83},{"date":"2026-01-28","open":2925,"high":3000,"low":2900,"close":2955,"volume":291797,"rsi_14":48.91,"sma_20":2962.25,"sma_60":2821.5,"sma_120":2711.88},{"date":"2026-01-29","open":2955,"high":3025,"low":2880,"close":3000,"volume":222432,"rsi_14":52.04,"sma_20":2947.0,"sma_60":2832.33,"sma_120":2715.38},{"date":"2026-01-30","open":3010,"high":3250,"low":2955,"close":3095,"volume":668393,"rsi_14":62.5,"sma_20":2941.0,"sma_60":2845.33,"sma_120":2719.46},{"date":"2026-02-02","open":3145,"high":3665,"low":2950,"close":3040,"volume":4943287,"rsi_14":55.46,"sma_20":2939.25,"sma_60":2856.42,"sma_120":2722.83},{"date":"2026-02-03","open":3045,"high":3370,"low":3040,"close":3295,"volume":1359702,"rsi_14":71.78,"sma_20":2955.5,"sma_60":2871.42,"sma_120":2727.67},{"date":"2026-02-04","open":3320,"high":3620,"low":3225,"close":3475,"volume":2018499,"rsi_14":84.53,"sma_20":2982.75,"sma_60":2881.83,"sma_120":2734.46},{"date":"2026-02-05","open":3650,"high":3820,"low":3300,"close":3360,"volume":2528583,"rsi_14":75.0,"sma_20":3002.5,"sma_60":2897.17,"sma_120":2740.25},{"date":"2026-02-06","open":3360,"high":3490,"low":3150,"close":3300,"volume":644501,"rsi_14":70.42,"sma_20":3018.5,"sma_60":2912.5,"sma_120":2746.08},{"date":"2026-02-09","open":3315,"high":3415,"low":3200,"close":3240,"volume":504024,"rsi_14":64.62,"sma_20":3032.75,"sma_60":2926.33,"sma_120":2751.04},{"date":"2026-02-10","open":3275,"high":3435,"low":3200,"close":3375,"volume":473913,"rsi_14":73.87,"sma_20":3052.75,"sma_60":2942.5,"sma_120":2757.17},{"date":"2026-02-11","open":3375,"high":3380,"low":3275,"close":3340,"volume":269123,"rsi_14":71.11,"sma_20":3072.75,"sma_60":2958.5,"sma_120":2763.17},{"date":"2026-02-12","open":3360,"high":3365,"low":3250,"close":3315,"volume":226930,"rsi_14":68.04,"sma_20":3096.0,"sma_60":2974.33,"sma_120":2769.0},{"date":"2026-02-13","open":3285,"high":3285,"low":3185,"close":3225,"volume":229813,"rsi_14":62.87,"sma_20":3114.75,"sma_60":2989.08,"sma_120":2774.0},{"date":"2026-02-19","open":3255,"high":3380,"low":3230,"close":3370,"volume":371275,"rsi_14":66.54,"sma_20":3140.0,"sma_60":3006.42,"sma_120":2780.42},{"date":"2026-02-20","open":3340,"high":3470,"low":3310,"close":3360,"volume":289614,"rsi_14":65.52,"sma_20":3161.5,"sma_60":3023.25,"sma_120":2786.67},{"date":"2026-02-23","open":3390,"high":3490,"low":3310,"close":3435,"volume":357043,"rsi_14":66.29,"sma_20":3191.0,"sma_60":3041.67,"sma_120":2793.46},{"date":"2026-02-24","open":3430,"high":3435,"low":3295,"close":3395,"volume":238022,"rsi_14":61.72,"sma_20":3217.5,"sma_60":3059.58,"sma_120":2799.83},{"date":"2026-02-25","open":3365,"high":3395,"low":3315,"close":3360,"volume":146728,"rsi_14":62.7,"sma_20":3239.5,"sma_60":3077.08,"sma_120":2805.96},{"date":"2026-02-26","open":3360,"high":3365,"low":3240,"close":3265,"volume":201049,"rsi_14":48.64,"sma_20":3256.75,"sma_60":3099.83,"sma_120":2813.12},{"date":"2026-02-27","open":3240,"high":3270,"low":3180,"close":3230,"volume":192018,"rsi_14":37.17,"sma_20":3271.5,"sma_60":3106.17,"sma_120":2816.29},{"date":"2026-03-03","open":3200,"high":3200,"low":3060,"close":3060,"volume":227221,"rsi_14":35.15,"sma_20":3276.75,"sma_60":3115.5,"sma_120":2819.83},{"date":"2026-03-04","open":3035,"high":3035,"low":2695,"close":2800,"volume":455044,"rsi_14":29.34,"sma_20":3266.75,"sma_60":3121.42,"sma_120":2821.38},{"date":"2026-03-05","open":2840,"high":3030,"low":2840,"close":2990,"volume":159532,"rsi_14":40.67,"sma_20":3261.5,"sma_60":3128.75,"sma_120":2824.46},{"date":"2026-03-06","open":2970,"high":3020,"low":2900,"close":2965,"volume":60758,"rsi_14":33.33,"sma_20":3257.75,"sma_60":3133.17,"sma_120":2827.25},{"date":"2026-03-09","open":2950,"high":2950,"low":2735,"close":2790,"volume":104939,"rsi_14":29.93,"sma_20":3232.5,"sma_60":3135.5,"sma_120":2828.38},{"date":"2026-03-10","open":2890,"high":2890,"low":2820,"close":2830,"volume":57946,"rsi_14":32.49,"sma_20":3200.25,"sma_60":3139.5,"sma_120":2829.75},{"date":"2026-03-11","open":2875,"high":3010,"low":2830,"close":2995,"volume":99435,"rsi_14":42.12,"sma_20":3182.0,"sma_60":3146.75,"sma_120":2832.38},{"date":"2026-03-12","open":2960,"high":2985,"low":2915,"close":2965,"volume":45902,"rsi_14":34.94,"sma_20":3165.25,"sma_60":3152.0,"sma_120":2834.67},{"date":"2026-03-13","open":2950,"high":2990,"low":2895,"close":2965,"volume":25152,"rsi_14":35.21,"sma_20":3151.5,"sma_60":3158.0,"sma_120":2836.88},{"date":"2026-03-16","open":2965,"high":3000,"low":2945,"close":2975,"volume":32452,"rsi_14":31.89,"sma_20":3131.5,"sma_60":3143.0,"sma_120":2840.08},{"date":"2026-03-17","open":2970,"high":3000,"low":2950,"close":3000,"volume":35404,"rsi_14":34.26,"sma_20":3114.5,"sma_60":3145.5,"sma_120":2841.33},{"date":"2026-03-18","open":3000,"high":3030,"low":2985,"close":3030,"volume":36050,"rsi_14":36.8,"sma_20":3100.25,"sma_60":3139.42,"sma_120":2843.96},{"date":"2026-03-19","open":3010,"high":3010,"low":2950,"close":2985,"volume":60848,"rsi_14":38.33,"sma_20":3088.25,"sma_60":3136.08,"sma_120":2846.25},{"date":"2026-03-20","open":2985,"high":3275,"low":2970,"close":3250,"volume":307041,"rsi_14":50.7,"sma_20":3082.25,"sma_60":3138.17,"sma_120":2851.38},{"date":"2026-03-23","open":3200,"high":3200,"low":3070,"close":3070,"volume":151375,"rsi_14":50.35,"sma_20":3067.75,"sma_60":3121.67,"sma_120":2854.88},{"date":"2026-03-24","open":3090,"high":3190,"low":3090,"close":3100,"volume":50260,"rsi_14":62.4,"sma_20":3051.0,"sma_60":3114.25,"sma_120":2858.62},{"date":"2026-03-25","open":3145,"high":3245,"low":3115,"close":3120,"volume":52813,"rsi_14":56.25,"sma_20":3037.25,"sma_60":3106.92,"sma_120":2862.54},{"date":"2026-03-26","open":3110,"high":3140,"low":3060,"close":3080,"volume":52731,"rsi_14":55.45,"sma_20":3023.25,"sma_60":3099.08,"sma_120":2866.12},{"date":"2026-03-27","open":3050,"high":3135,"low":3005,"close":3120,"volume":98364,"rsi_14":67.93,"sma_20":3016.0,"sma_60":3095.08,"sma_120":2870.21},{"date":"2026-03-30","open":3085,"high":3085,"low":2975,"close":3005,"volume":52651,"rsi_14":58.79,"sma_20":3004.75,"sma_60":3090.42,"sma_120":2873.71},{"date":"2026-03-31","open":2995,"high":3030,"low":2930,"close":2930,"volume":53661,"rsi_14":46.41,"sma_20":2998.25,"sma_60":3085.25,"sma_120":2876.58},{"date":"2026-04-01","open":3000,"high":3090,"low":2965,"close":3090,"volume":60687,"rsi_14":56.04,"sma_20":3012.75,"sma_60":3083.08,"sma_120":2880.62},{"date":"2026-04-02","open":3095,"high":3150,"low":2940,"close":3005,"volume":112537,"rsi_14":51.79,"sma_20":3013.5,"sma_60":3078.08,"sma_120":2883.75},{"date":"2026-04-03","open":3010,"high":3035,"low":2960,"close":3000,"volume":40500,"rsi_14":51.12,"sma_20":3015.25,"sma_60":3074.5,"sma_120":2886.92},{"date":"2026-04-06","open":3000,"high":3005,"low":2895,"close":2920,"volume":128932,"rsi_14":46.58,"sma_20":3021.75,"sma_60":3071.92,"sma_120":2889.75},{"date":"2026-04-07","open":2945,"high":2950,"low":2855,"close":2855,"volume":56733,"rsi_14":42.74,"sma_20":3023.0,"sma_60":3070.0,"sma_120":2892.08},{"date":"2026-04-08","open":2915,"high":3050,"low":2915,"close":3050,"volume":64332,"rsi_14":52.4,"sma_20":3025.75,"sma_60":3072.0,"sma_120":2896.25},{"date":"2026-04-09","open":3050,"high":3050,"low":2960,"close":2990,"volume":23305,"rsi_14":38.7,"sma_20":3027.0,"sma_60":3072.42,"sma_120":2900.08},{"date":"2026-04-10","open":3025,"high":3095,"low":3005,"close":3060,"volume":41408,"rsi_14":49.52,"sma_20":3031.75,"sma_60":3073.75,"sma_120":2904.17},{"date":"2026-04-13","open":3045,"high":3045,"low":2960,"close":2995,"volume":71200,"rsi_14":45.12,"sma_20":3032.75,"sma_60":3074.42,"sma_120":2907.62},{"date":"2026-04-14","open":2995,"high":3070,"low":2975,"close":3070,"volume":164341,"rsi_14":47.79,"sma_20":3036.25,"sma_60":3076.0,"sma_120":2911.88},{"date":"2026-04-15","open":3095,"high":3140,"low":3040,"close":3140,"volume":68425,"rsi_14":52.59,"sma_20":3041.75,"sma_60":3079.33,"sma_120":2916.96},{"date":"2026-04-16","open":3170,"high":3200,"low":3105,"close":3180,"volume":69746,"rsi_14":52.59,"sma_20":3051.5,"sma_60":3084.83,"sma_120":2922.46},{"date":"2026-04-17","open":3200,"high":3220,"low":3135,"close":3220,"volume":57542,"rsi_14":59.91,"sma_20":3050.0,"sma_60":3090.75,"sma_120":2927.96},{"date":"2026-04-20","open":3220,"high":3245,"low":3185,"close":3220,"volume":36693,"rsi_14":64.36,"sma_20":3057.5,"sma_60":3095.58,"sma_120":2933.96},{"date":"2026-04-21","open":3215,"high":3250,"low":3155,"close":3230,"volume":57527,"rsi_14":58.14,"sma_20":3064.0,"sma_60":3102.0,"sma_120":2939.92},{"date":"2026-04-22","open":3220,"high":3220,"low":3095,"close":3170,"volume":77506,"rsi_14":59.88,"sma_20":3066.5,"sma_60":3107.08,"sma_120":2945.29},{"date":"2026-04-23","open":3230,"high":3230,"low":3110,"close":3170,"volume":33839,"rsi_14":60.24,"sma_20":3071.0,"sma_60":3111.25,"sma_120":2950.75},{"date":"2026-04-24","open":3145,"high":3235,"low":3145,"close":3220,"volume":82397,"rsi_14":68.75,"sma_20":3076.0,"sma_60":3116.25,"sma_120":2956.79},{"date":"2026-04-27","open":3210,"high":3265,"low":3195,"close":3220,"volume":68232,"rsi_14":74.83,"sma_20":3086.75,"sma_60":3121.0,"sma_120":2963.0},{"date":"2026-04-28","open":3220,"high":3240,"low":3150,"close":3220,"volume":48202,"rsi_14":65.74,"sma_20":3101.25,"sma_60":3125.42,"sma_120":2969.46},{"date":"2026-04-29","open":3230,"high":3230,"low":3155,"close":3185,"volume":45890,"rsi_14":68.93,"sma_20":3106.0,"sma_60":3128.5,"sma_120":2980.42},{"date":"2026-04-30","open":3180,"high":3195,"low":3145,"close":3175,"volume":44102,"rsi_14":66.67,"sma_20":3141.25,"sma_60":3060.0,"sma_120":3058.29},{"date":"2026-05-04","open":3175,"high":3235,"low":3160,"close":3215,"volume":83748,"rsi_14":75.58,"sma_20":3125.25,"sma_60":3132.75,"sma_120":2990.62},{"date":"2026-05-06","open":3215,"high":3215,"low":3130,"close":3155,"volume":101183,"rsi_14":60.24,"sma_20":3137.0,"sma_60":3130.42,"sma_120":2997.12},{"date":"2026-05-07","open":3150,"high":3185,"low":3115,"close":3185,"volume":28175,"rsi_14":56.0,"sma_20":3153.5,"sma_60":3125.58,"sma_120":3003.71},{"date":"2026-05-08","open":3135,"high":3190,"low":3125,"close":3190,"volume":71892,"rsi_14":51.47,"sma_20":3160.5,"sma_60":3122.75,"sma_120":3009.96},{"date":"2026-05-11","open":3235,"high":3235,"low":2960,"close":2980,"volume":263243,"rsi_14":26.47,"sma_20":3160.0,"sma_60":3117.42,"sma_120":3014.96},{"date":"2026-05-12","open":2935,"high":2970,"low":2850,"close":2915,"volume":100696,"rsi_14":23.48,"sma_20":3152.75,"sma_60":3112.0,"sma_120":3019.17},{"date":"2026-05-13","open":2910,"high":2925,"low":2830,"close":2875,"volume":74503,"rsi_14":20.66,"sma_20":3146.75,"sma_60":3103.67,"sma_120":3023.08},{"date":"2026-05-14","open":2860,"high":3120,"low":2855,"close":3065,"volume":152388,"rsi_14":42.86,"sma_20":3146.5,"sma_60":3099.08,"sma_120":3028.79},{"date":"2026-05-15","open":3020,"high":3040,"low":2910,"close":2920,"volume":141693,"rsi_14":35.8,"sma_20":3135.5,"sma_60":3092.5,"sma_120":3033.42},{"date":"2026-05-18","open":2940,"high":2955,"low":2855,"close":2930,"volume":43636,"rsi_14":32.74,"sma_20":3123.0,"sma_60":3087.58,"sma_120":3038.33},{"date":"2026-05-19","open":2925,"high":2925,"low":2745,"close":2790,"volume":264040,"rsi_14":28.06,"sma_20":3101.5,"sma_60":3077.92,"sma_120":3042.17},{"date":"2026-05-20","open":2805,"high":2865,"low":2665,"close":2700,"volume":64042,"rsi_14":25.7,"sma_20":3075.5,"sma_60":3066.92,"sma_120":3045.08},{"date":"2026-05-21","open":2740,"high":2830,"low":2730,"close":2730,"volume":53908,"rsi_14":28.64,"sma_20":3050.5,"sma_60":3055.17,"sma_120":3048.42},{"date":"2026-05-22","open":2770,"high":2830,"low":2770,"close":2800,"volume":33908,"rsi_14":33.33,"sma_20":3032.0,"sma_60":3045.25,"sma_120":3052.42},{"date":"2026-05-26","open":2855,"high":2855,"low":2685,"close":2705,"volume":64187,"rsi_14":28.39,"sma_20":3008.75,"sma_60":3034.33,"sma_120":3055.71},{"date":"2026-05-27","open":2705,"high":2705,"low":2635,"close":2655,"volume":55435,"rsi_14":28.63,"sma_20":2980.5,"sma_60":3024.17,"sma_120":3058.33},{"date":"2026-05-28","open":2685,"high":2685,"low":2530,"close":2585,"volume":184591,"rsi_14":25.21,"sma_20":2948.75,"sma_60":3013.42,"sma_120":3059.79},{"date":"2026-05-29","open":2590,"high":2620,"low":2520,"close":2600,"volume":108089,"rsi_14":25.82,"sma_20":2917.75,"sma_60":3005.75,"sma_120":3060.62},{"date":"2026-06-01","open":2600,"high":2600,"low":2425,"close":2445,"volume":215002,"rsi_14":27.04,"sma_20":2880.75,"sma_60":2999.83,"sma_120":3060.62},{"date":"2026-06-02","open":2425,"high":2465,"low":2355,"close":2450,"volume":38891,"rsi_14":28.96,"sma_20":2844.5,"sma_60":2990.83,"sma_120":3059.79},{"date":"2026-06-04","open":2440,"high":2525,"low":2440,"close":2500,"volume":33641,"rsi_14":33.18,"sma_20":2808.75,"sma_60":2983.08,"sma_120":3058.12},{"date":"2026-06-05","open":2500,"high":2525,"low":2365,"close":2425,"volume":196070,"rsi_14":18.0,"sma_20":2772.25,"sma_60":2977.0,"sma_120":3056.25},{"date":"2026-06-08","open":2365,"high":2420,"low":2255,"close":2275,"volume":291747,"rsi_14":17.91,"sma_20":2726.75,"sma_60":2967.75,"sma_120":3053.62},{"date":"2026-06-09","open":2300,"high":2420,"low":2290,"close":2340,"volume":356979,"rsi_14":22.17,"sma_20":2684.25,"sma_60":2956.83,"sma_120":3051.79},{"date":"2026-06-10","open":2370,"high":2385,"low":2310,"close":2380,"volume":82031,"rsi_14":28.65,"sma_20":2654.25,"sma_60":2947.08,"sma_120":3049.54},{"date":"2026-06-11","open":2380,"high":2385,"low":2330,"close":2375,"volume":72667,"rsi_14":31.43,"sma_20":2627.25,"sma_60":2937.25,"sma_120":3047.62},{"date":"2026-06-12","open":2390,"high":2465,"low":2390,"close":2455,"volume":67199,"rsi_14":35.14,"sma_20":2606.25,"sma_60":2928.58,"sma_120":3042.25},{"date":"2026-06-15","open":2465,"high":2475,"low":2425,"close":2440,"volume":95103,"rsi_14":29.31,"sma_20":2575.0,"sma_60":2919.25,"sma_120":3032.38},{"date":"2026-06-16","open":2445,"high":2485,"low":2435,"close":2485,"volume":31218,"rsi_14":36.59,"sma_20":2553.25,"sma_60":2910.17,"sma_120":3024.79},{"date":"2026-06-17","open":2485,"high":2500,"low":2440,"close":2500,"volume":53646,"rsi_14":59.04,"sma_20":2458.25,"sma_60":2838.25,"sma_120":2966.67},{"date":"2026-06-18","open":2465,"high":2475,"low":2360,"close":2365,"volume":115908,"rsi_14":37.06,"sma_20":2510.5,"sma_60":2887.33,"sma_120":3012.75},{"date":"2026-06-19","open":2390,"high":2395,"low":2230,"close":2290,"volume":232195,"rsi_14":32.97,"sma_20":2490.0,"sma_60":2874.33,"sma_120":2998.0},{"date":"2026-06-22","open":2300,"high":2300,"low":2220,"close":2250,"volume":81509,"rsi_14":37.74,"sma_20":2466.0,"sma_60":2860.17,"sma_120":2987.21},{"date":"2026-06-23","open":2245,"high":2250,"low":2150,"close":2150,"volume":70256,"rsi_14":33.15,"sma_20":2433.5,"sma_60":2844.0,"sma_120":2975.46},{"date":"2026-06-24","open":2125,"high":2220,"low":2120,"close":2195,"volume":74505,"rsi_14":32.77,"sma_20":2408.0,"sma_60":2829.25,"sma_120":2964.17},{"date":"2026-06-25","open":2195,"high":2215,"low":2155,"close":2180,"volume":33427,"rsi_14":35.15,"sma_20":2384.25,"sma_60":2813.58,"sma_120":2954.33},{"date":"2026-06-26","open":2180,"high":2200,"low":2100,"close":2185,"volume":117253,"rsi_14":43.38,"sma_20":2364.25,"sma_60":2799.92,"sma_120":2945.17},{"date":"2026-06-29","open":2185,"high":2295,"low":2155,"close":2280,"volume":33744,"rsi_14":45.77,"sma_20":2348.25,"sma_60":2789.08,"sma_120":2937.17},{"date":"2026-06-30","open":2285,"high":2290,"low":2230,"close":2260,"volume":26867,"rsi_14":41.3,"sma_20":2339.0,"sma_60":2775.25,"sma_120":2929.17},{"date":"2026-07-01","open":2290,"high":2350,"low":2245,"close":2320,"volume":41193,"rsi_14":46.31,"sma_20":2332.5,"sma_60":2763.83,"sma_120":2920.96},{"date":"2026-07-02","open":2315,"high":2330,"low":2250,"close":2275,"volume":41007,"rsi_14":37.32,"sma_20":2321.25,"sma_60":2751.75,"sma_120":2913.12},{"date":"2026-07-03","open":2275,"high":2305,"low":2250,"close":2305,"volume":20620,"rsi_14":40.69,"sma_20":2315.25,"sma_60":2741.5,"sma_120":2906.71},{"date":"2026-07-06","open":2300,"high":2350,"low":2300,"close":2325,"volume":25461,"rsi_14":38.57,"sma_20":2317.75,"sma_60":2732.67,"sma_120":2901.33},{"date":"2026-07-07","open":2330,"high":2365,"low":2295,"close":2330,"volume":44160,"rsi_14":37.68,"sma_20":2317.25,"sma_60":2720.67,"sma_120":2896.33},{"date":"2026-07-08","open":2325,"high":2425,"low":2290,"close":2330,"volume":72104,"rsi_14":46.85,"sma_20":2314.75,"sma_60":2709.67,"sma_120":2891.04},{"date":"2026-07-09","open":2335,"high":2345,"low":2230,"close":2300,"volume":49662,"rsi_14":50.98,"sma_20":2311.0,"sma_60":2697.0,"sma_120":2885.38},{"date":"2026-07-10","open":2310,"high":2335,"low":2265,"close":2295,"volume":54150,"rsi_14":54.74,"sma_20":2303.0,"sma_60":2685.33,"sma_120":2879.88},{"date":"2026-07-13","open":2300,"high":2320,"low":2215,"close":2240,"volume":49889,"rsi_14":60.47,"sma_20":2293.0,"sma_60":2671.5,"sma_120":2873.75},{"date":"2026-07-14","open":2255,"high":2255,"low":2170,"close":2230,"volume":94337,"rsi_14":54.43,"sma_20":2280.25,"sma_60":2656.33,"sma_120":2867.83},{"date":"2026-07-15","open":2245,"high":2310,"low":2225,"close":2310,"volume":27375,"rsi_14":64.13,"sma_20":2270.75,"sma_60":2641.83,"sma_120":2863.33},{"date":"2026-07-16","open":2310,"high":2365,"low":2265,"close":2310,"volume":34137,"rsi_14":63.74,"sma_20":2268.0,"sma_60":2626.67,"sma_120":2858.71},{"date":"2026-07-20","open":2315,"high":2335,"low":2250,"close":2295,"volume":22532,"rsi_14":52.0,"sma_20":2268.25,"sma_60":2611.25,"sma_120":2853.42},{"date":"2026-07-21","open":2275,"high":2300,"low":2240,"close":2300,"volume":16283,"rsi_14":55.56,"sma_20":2270.75,"sma_60":2595.75,"sma_120":2848.88},{"date":"2026-07-22","open":2305,"high":2325,"low":2275,"close":2295,"volume":13610,"rsi_14":45.9,"sma_20":2278.0,"sma_60":2581.17,"sma_120":2844.12},{"date":"2026-07-23","open":2300,"high":2305,"low":2255,"close":2295,"volume":52580,"rsi_14":53.85,"sma_20":2283.0,"sma_60":2566.58,"sma_120":2838.92},{"date":"2026-07-24","open":2280,"high":2290,"low":2230,"close":2280,"volume":40909,"rsi_14":44.9,"sma_20":2288.0,"sma_60":2550.92,"sma_120":2833.58},{"date":"2026-07-27","open":2300,"high":2315,"low":2225,"close":2225,"volume":38279,"rsi_14":32.14,"sma_20":2290.0,"sma_60":2534.33,"sma_120":2827.67},{"date":"2026-07-28","open":2215,"high":2220,"low":2130,"close":2185,"volume":55528,"rsi_14":26.98,"sma_20":2285.25,"sma_60":2517.08,"sma_120":2821.25},{"date":"2026-07-29","open":2200,"high":2200,"low":2065,"close":2090,"volume":97945,"rsi_14":20.73,"sma_20":2276.75,"sma_60":2498.83,"sma_120":2813.67},{"date":"2026-07-30","open":2050,"high":2205,"low":2050,"close":2200,"volume":67812,"rsi_14":39.8,"sma_20":2270.75,"sma_60":2482.58,"sma_120":2806.21},{"date":"2026-07-31","open":2250,"high":2310,"low":2180,"close":2240,"volume":20809,"rsi_14":44.76,"sma_20":2269.0,"sma_60":2466.33,"sma_120":2799.54},{"date":"2026-08-03","open":2195,"high":2320,"low":2190,"close":2260,"volume":18849,"rsi_14":52.04,"sma_20":2266.75,"sma_60":2451.42,"sma_120":2790.92},{"date":"2026-08-04","open":2235,"high":2295,"low":2235,"close":2295,"volume":20441,"rsi_14":56.31,"sma_20":2265.25,"sma_60":2436.58,"sma_120":2781.08},{"date":"2026-08-05","open":2295,"high":2320,"low":2270,"close":2300,"volume":96930,"rsi_14":48.86,"sma_20":2263.75,"sma_60":2421.75,"sma_120":2772.25},{"date":"2026-08-06","open":2305,"high":2305,"low":2225,"close":2265,"volume":42745,"rsi_14":45.26,"sma_20":2260.5,"sma_60":2409.83,"sma_120":2763.62},{"date":"2026-08-07","open":2260,"high":2270,"low":2230,"close":2265,"volume":47132,"rsi_14":46.74,"sma_20":2258.75,"sma_60":2399.0,"sma_120":2755.5},{"date":"2026-08-10","open":2265,"high":2310,"low":2255,"close":2305,"volume":12431,"rsi_14":50.51,"sma_20":2259.25,"sma_60":2389.5,"sma_120":2746.58},{"date":"2026-08-11","open":2290,"high":2345,"low":2285,"close":2345,"volume":20473,"rsi_14":54.72,"sma_20":2264.5,"sma_60":2377.5,"sma_120":2738.29},{"date":"2026-08-12","open":2345,"high":2400,"low":2345,"close":2365,"volume":56575,"rsi_14":56.36,"sma_20":2271.25,"sma_60":2368.25,"sma_120":2730.38},{"date":"2026-08-13","open":2395,"high":2475,"low":2365,"close":2405,"volume":77332,"rsi_14":60.87,"sma_20":2276.0,"sma_60":2359.5,"sma_120":2723.54},{"date":"2026-08-14","open":2385,"high":2495,"low":2385,"close":2495,"volume":63226,"rsi_14":72.13,"sma_20":2285.25,"sma_60":2354.58,"sma_120":2716.25},{"date":"2026-08-18","open":2495,"high":2525,"low":2455,"close":2510,"volume":42392,"rsi_14":77.78,"sma_20":2296.0,"sma_60":2351.42,"sma_120":2709.17},{"date":"2026-08-19","open":2490,"high":2490,"low":2375,"close":2435,"volume":91693,"rsi_14":80.53,"sma_20":2302.75,"sma_60":2346.5,"sma_120":2700.83},{"date":"2026-08-20","open":2430,"high":2460,"low":2365,"close":2410,"volume":71682,"rsi_14":71.88,"sma_20":2308.5,"sma_60":2340.0,"sma_120":2692.62},{"date":"2026-08-21","open":2390,"high":2400,"low":2310,"close":2395,"volume":79088,"rsi_14":67.03,"sma_20":2313.5,"sma_60":2334.83,"sma_120":2684.58},{"date":"2026-08-24","open":2375,"high":2440,"low":2350,"close":2440,"volume":22305,"rsi_14":68.75,"sma_20":2321.5,"sma_60":2331.25,"sma_120":2677.71},{"date":"2026-08-25","open":2440,"high":2460,"low":2355,"close":2450,"volume":26435,"rsi_14":67.03,"sma_20":2332.75,"sma_60":2329.0,"sma_120":2671.21},{"date":"2026-08-26","open":2450,"high":2470,"low":2410,"close":2460,"volume":8677,"rsi_14":67.39,"sma_20":2346.5,"sma_60":2326.67,"sma_120":2666.21},{"date":"2026-08-27","open":2440,"high":2455,"low":2420,"close":2450,"volume":9660,"rsi_14":71.26,"sma_20":2364.5,"sma_60":2326.75,"sma_120":2663.29},{"date":"2026-08-28","open":2435,"high":2460,"low":2400,"close":2460,"volume":11173,"rsi_14":71.91,"sma_20":2377.5,"sma_60":2326.92,"sma_120":2658.88},{"date":"2026-08-31","open":2405,"high":2475,"low":2405,"close":2475,"volume":12453,"rsi_14":70.24,"sma_20":2389.25,"sma_60":2326.5,"sma_120":2654.79},{"date":"2026-09-01","open":2435,"high":2445,"low":2405,"close":2445,"volume":26135,"rsi_14":62.2,"sma_20":2398.5,"sma_60":2326.83,"sma_120":2651.92},{"date":"2026-09-02","open":2420,"high":2440,"low":2360,"close":2365,"volume":69179,"rsi_14":50.0,"sma_20":2402.0,"sma_60":2328.33,"sma_120":2648.04},{"date":"2026-09-03","open":2400,"high":2405,"low":2350,"close":2385,"volume":26414,"rsi_14":47.78,"sma_20":2406.25,"sma_60":2329.08,"sma_120":2642.96},{"date":"2026-09-04","open":2365,"high":2425,"low":2355,"close":2400,"volume":77100,"rsi_14":37.33,"sma_20":2413.0,"sma_60":2329.42,"sma_120":2638.25},{"date":"2026-09-07","open":2400,"high":2420,"low":2375,"close":2400,"volume":14738,"rsi_14":34.72,"sma_20":2419.75,"sma_60":2329.83,"sma_120":2633.54},{"date":"2026-09-08","open":2415,"high":2415,"low":2380,"close":2405,"volume":10589,"rsi_14":44.83,"sma_20":2424.75,"sma_60":2329.0,"sma_120":2628.79},{"date":"2026-09-09","open":2400,"high":2400,"low":2320,"close":2380,"volume":44826,"rsi_14":44.83,"sma_20":2426.5,"sma_60":2328.0,"sma_120":2623.62},{"date":"2026-09-10","open":2360,"high":2405,"low":2350,"close":2400,"volume":23389,"rsi_14":50.85,"sma_20":2428.25,"sma_60":2326.58,"sma_120":2618.38},{"date":"2026-09-11","open":2390,"high":2405,"low":2380,"close":2400,"volume":8401,"rsi_14":42.0,"sma_20":2428.0,"sma_60":2324.92,"sma_120":2613.5},{"date":"2026-09-14","open":2400,"high":2510,"low":2380,"close":2445,"volume":7837,"rsi_14":49.12,"sma_20":2425.5,"sma_60":2326.25,"sma_120":2606.79},{"date":"2026-09-15","open":2400,"high":2430,"low":2355,"close":2390,"volume":18813,"rsi_14":39.39,"sma_20":2419.5,"sma_60":2327.92,"sma_120":2601.12},{"date":"2026-09-16","open":2390,"high":2390,"low":2330,"close":2365,"volume":26763,"rsi_14":37.68,"sma_20":2416.0,"sma_60":2329.83,"sma_120":2595.0},{"date":"2026-09-17","open":2365,"high":2425,"low":2350,"close":2390,"volume":10947,"rsi_14":40.28,"sma_20":2415.0,"sma_60":2333.83,"sma_120":2588.92},{"date":"2026-09-18","open":2390,"high":2445,"low":2365,"close":2390,"volume":10171,"rsi_14":37.68,"sma_20":2414.75,"sma_60":2337.08,"sma_120":2583.17},{"date":"2026-09-21","open":2385,"high":2385,"low":2290,"close":2320,"volume":41187,"rsi_14":33.77,"sma_20":2408.75,"sma_60":2339.42,"sma_120":2576.5},{"date":"2026-09-22","open":2280,"high":2375,"low":2275,"close":2305,"volume":96474,"rsi_14":40.62,"sma_20":2401.5,"sma_60":2341.42,"sma_120":2570.67},{"date":"2026-09-23","open":2300,"high":2305,"low":2250,"close":2295,"volume":30749,"rsi_14":35.48,"sma_20":2393.25,"sma_60":2341.67,"sma_120":2565.38},{"date":"2026-09-28","open":2295,"high":2295,"low":2270,"close":2285,"volume":7183,"rsi_14":31.15,"sma_20":2385.0,"sma_60":2342.08,"sma_120":2558.67},{"date":"2026-09-29","open":2285,"high":2295,"low":2225,"close":2280,"volume":17734,"rsi_14":30.65,"sma_20":2376.0,"sma_60":2341.42,"sma_120":2552.62},{"date":"2026-09-30","open":2290,"high":2325,"low":2260,"close":2290,"volume":8988,"rsi_14":31.75,"sma_20":2366.75,"sma_60":2341.67,"sma_120":2546.71},{"date":"2026-10-01","open":2280,"high":2320,"low":2240,"close":2280,"volume":13176,"rsi_14":33.33,"sma_20":2358.5,"sma_60":2341.25,"sma_120":2541.38},{"date":"2026-10-02","open":2280,"high":2310,"low":2265,"close":2265,"volume":41039,"rsi_14":27.12,"sma_20":2353.5,"sma_60":2340.25,"sma_120":2536.46},{"date":"2026-10-06","open":2310,"high":2400,"low":2285,"close":2400,"volume":32388,"rsi_14":50.0,"sma_20":2354.25,"sma_60":2341.42,"sma_120":2531.04},{"date":"2026-10-07","open":2390,"high":2420,"low":2330,"close":2360,"volume":18190,"rsi_14":40.0,"sma_20":2352.25,"sma_60":2341.92,"sma_120":2525.79},{"date":"2026-10-08","open":2370,"high":2415,"low":2340,"close":2360,"volume":37874,"rsi_14":45.95,"sma_20":2350.25,"sma_60":2342.92,"sma_120":2519.96},{"date":"2026-10-12","open":2360,"high":2425,"low":2335,"close":2360,"volume":9468,"rsi_14":49.28,"sma_20":2348.0,"sma_60":2344.0,"sma_120":2514.67},{"date":"2026-10-13","open":2340,"high":2360,"low":2185,"close":2275,"volume":57337,"rsi_14":35.8,"sma_20":2342.75,"sma_60":2344.58,"sma_120":2508.04},{"date":"2026-10-14","open":2270,"high":2300,"low":2260,"close":2280,"volume":13563,"rsi_14":36.59,"sma_20":2336.75,"sma_60":2345.42,"sma_120":2500.88},{"date":"2026-10-15","open":2290,"high":2290,"low":2175,"close":2215,"volume":46781,"rsi_14":37.04,"sma_20":2327.5,"sma_60":2343.83,"sma_120":2492.83},{"date":"2026-10-16","open":2205,"high":2245,"low":2195,"close":2230,"volume":22977,"rsi_14":40.74,"sma_20":2316.75,"sma_60":2342.5,"sma_120":2484.58},{"date":"2026-10-19","open":2240,"high":2240,"low":2195,"close":2225,"volume":10240,"rsi_14":41.25,"sma_20":2308.5,"sma_60":2341.33,"sma_120":2476.29},{"date":"2026-10-20","open":2240,"high":2285,"low":2210,"close":2235,"volume":13020,"rsi_14":43.75,"sma_20":2302.0,"sma_60":2340.25,"sma_120":2468.0},{"date":"2026-10-21","open":2230,"high":2270,"low":2215,"close":2255,"volume":10697,"rsi_14":46.99,"sma_20":2295.25,"sma_60":2339.58,"sma_120":2460.38},{"date":"2026-10-22","open":2235,"high":2240,"low":2180,"close":2190,"volume":24372,"rsi_14":39.36,"sma_20":2285.25,"sma_60":2337.83,"sma_120":2452.21},{"date":"2026-10-23","open":2195,"high":2195,"low":2145,"close":2180,"volume":26387}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.33,"pbr":0.29,"ttm_eps":null,"close":2308.7703},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.67,"pbr":0.26,"ttm_eps":null,"close":2084.2385},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.45,"pbr":0.25,"ttm_eps":null,"close":1986.6895},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.66,"pbr":0.27,"ttm_eps":null,"close":2155.137},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.36,"pbr":0.33,"ttm_eps":null,"close":2665.4338},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.63,"pbr":0.32,"ttm_eps":null,"close":2605.9817},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.04,"pbr":0.4,"ttm_eps":null,"close":3220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.97,"pbr":0.36,"ttm_eps":null,"close":2930.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.4,"pbr":0.26,"ttm_eps":null,"close":2260.0}],"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":"세이브존I&C","phase":"above-fold","symbol_resolved":true}