{"status":"ok","report":{"price_analysis":{"current":19990.0,"change_1d":1.2,"change_7d":0.5,"change_30d":47.7,"high_30d":23100.0,"low_30d":12490.0,"position_in_range":71.0,"support":13551.0,"resistance":22039.0},"summary":"네오티스(085910)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2757.64억. 현재가 19,990원, 전일 대비 +1.2%, 30일 +47.7%. PER 22.9배 / ROE 4.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 17.10만, 기관 순매수 12.51만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.9배입니다. ROE 4.5%입니다. 시가총액 2757.64억. 매출 760.98억, 영업이익 116.01억.","grade":"C","comment":"PER 22.86배, ROE 4.49%","per":22.86,"pbr":2.98,"roe":4.49,"eps":874.3299999999999,"revenue":76098051681.0,"operating_income":11600904839.0,"net_income":12183648636.0,"market_cap":275764488780,"profit_margin":16.01,"roa":2.56,"operating_margin":15.24,"gross_margin":32.63,"debt_ratio":0.7524879163958543,"total_assets":162238234346.0,"total_equity":92575950355.0,"total_debt":69662283991.0,"dividend_yield":0.74,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.2로 중립 구간입니다. MACD(1020.57)가 시그널선(1009.89)을 상회합니다(골든크로스). 현재가가 SMA20(18757)과 SMA60(16841) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 15503~22011 (현재 위치 69%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":58.17663817663818,"macd":1020.5678486072211,"macd_signal":1009.8943175387933,"sma_20":18757.0,"sma_60":16840.666666666668,"bb_upper":22010.92747307004,"bb_lower":15503.072526929956,"atr_14":2513.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -17.10만, 기관 순매수 12.51만. 30일 누적: 외국인 -15.89만, 기관 33.14만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-170969.0,"institutional_flow":125105.0,"data":[{"date":"2026-10-23","foreign_net":-147272.0,"institution_net":87473.0,"retail_net":59799.0},{"date":"2026-10-22","foreign_net":107673.0,"institution_net":-13798.0,"retail_net":-93875.0},{"date":"2026-10-21","foreign_net":-36315.0,"institution_net":15819.0,"retail_net":20496.0},{"date":"2026-10-20","foreign_net":-30173.0,"institution_net":50705.0,"retail_net":-20532.0},{"date":"2026-10-19","foreign_net":-64882.0,"institution_net":-15094.0,"retail_net":79976.0},{"date":"2026-10-16","foreign_net":-100510.0,"institution_net":44118.0,"retail_net":56392.0},{"date":"2026-10-15","foreign_net":20544.0,"institution_net":-1464.0,"retail_net":-19080.0},{"date":"2026-10-14","foreign_net":-31259.0,"institution_net":-94807.0,"retail_net":126066.0},{"date":"2026-10-13","foreign_net":-3422.0,"institution_net":88057.0,"retail_net":-84635.0},{"date":"2026-10-12","foreign_net":9368.0,"institution_net":-48295.0,"retail_net":38927.0},{"date":"2026-10-08","foreign_net":18605.0,"institution_net":-50071.0,"retail_net":31466.0},{"date":"2026-10-07","foreign_net":13220.0,"institution_net":-17970.0,"retail_net":4750.0},{"date":"2026-10-06","foreign_net":24583.0,"institution_net":10646.0,"retail_net":-35229.0},{"date":"2026-10-02","foreign_net":-8640.0,"institution_net":-8103.0,"retail_net":16743.0},{"date":"2026-10-01","foreign_net":-2737.0,"institution_net":-8322.0,"retail_net":11059.0},{"date":"2026-09-30","foreign_net":-54128.0,"institution_net":-4950.0,"retail_net":59078.0},{"date":"2026-09-29","foreign_net":2944.0,"institution_net":91189.0,"retail_net":-94133.0},{"date":"2026-09-28","foreign_net":4751.0,"institution_net":-9690.0,"retail_net":4939.0},{"date":"2026-09-23","foreign_net":-123146.0,"institution_net":72283.0,"retail_net":50863.0},{"date":"2026-09-22","foreign_net":-73371.0,"institution_net":193219.0,"retail_net":-119848.0},{"date":"2026-09-21","foreign_net":-13737.0,"institution_net":33050.0,"retail_net":-19313.0},{"date":"2026-09-18","foreign_net":81248.0,"institution_net":-8107.0,"retail_net":-73141.0},{"date":"2026-09-17","foreign_net":7482.0,"institution_net":-18228.0,"retail_net":10746.0},{"date":"2026-09-16","foreign_net":3221.0,"institution_net":7432.0,"retail_net":-10653.0},{"date":"2026-09-15","foreign_net":-2279.0,"institution_net":-2628.0,"retail_net":4907.0},{"date":"2026-09-14","foreign_net":85286.0,"institution_net":-36531.0,"retail_net":-48755.0},{"date":"2026-09-11","foreign_net":3313.0,"institution_net":-8175.0,"retail_net":4862.0},{"date":"2026-09-10","foreign_net":1290.0,"institution_net":-11706.0,"retail_net":10416.0},{"date":"2026-09-09","foreign_net":59148.0,"institution_net":2398.0,"retail_net":-61546.0},{"date":"2026-09-08","foreign_net":90247.0,"institution_net":-7042.0,"retail_net":-83205.0}],"periods":{"d1":{"foreign_net":-147272.0,"institution_net":87473.0,"retail_net":59799.0},"d3":{"foreign_net":-75914.0,"institution_net":89494.0,"retail_net":-13580.0},"d7":{"foreign_net":-250935.0,"institution_net":167759.0,"retail_net":83176.0},"d14":{"foreign_net":-228480.0,"institution_net":47216.0,"retail_net":181264.0},"d30":{"foreign_net":-158948.0,"institution_net":331408.0,"retail_net":-172460.0}}},"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 22.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +26.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.2,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":96.1,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.2,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":47.7,"unit":"%","percentile":85,"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":74,"summary":"유동비율 2.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +26.2%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"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":32.63,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.01,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.86,"current_pbr":2.98,"per_5y_high":36.55,"per_5y_low":6.55,"per_5y_avg":16.4,"per_percentile":77.8,"pbr_5y_high":5.41,"pbr_5y_low":0.74,"pbr_5y_avg":1.99,"pbr_percentile":77.8,"per_5y_median":12.03,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":12.03,"pbr":0.84},{"quarter":"2024-Q3","per":9.4,"pbr":0.85},{"quarter":"2024-Q4","per":6.89,"pbr":0.81},{"quarter":"2025-Q1","per":6.55,"pbr":0.74},{"quarter":"2025-Q2","per":19.85,"pbr":0.87},{"quarter":"2025-Q3","per":10.73,"pbr":1.05},{"quarter":"2025-Q4","per":19.94,"pbr":2.52},{"quarter":"2026-Q1","per":36.55,"pbr":5.41},{"quarter":"2026-Q2","per":25.68,"pbr":4.8},{"quarter":"현재","per":22.86,"pbr":2.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3136.1924,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3154.5867,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3081.5962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2856.5906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3198.9902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4035.4236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22450.0,"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":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.03,"eps":260.62,"close":3136.19,"source":"reported"},{"date":"2024-07","per":11.77,"eps":260.62,"close":3067.21,"source":"reported"},{"date":"2024-08","per":12.03,"eps":260.62,"close":3136.19,"source":"reported"},{"date":"2024-09","per":9.4,"eps":335.64,"close":3154.59,"source":"reported"},{"date":"2024-10","per":9.82,"eps":335.64,"close":3297.14,"source":"reported"},{"date":"2024-11","per":8.99,"eps":335.64,"close":3016.63,"source":"reported"},{"date":"2024-12","per":6.89,"eps":447.54,"close":3081.6,"source":"reported"},{"date":"2025-01","per":6.81,"eps":447.54,"close":3047.36,"source":"reported"},{"date":"2025-02","per":6.62,"eps":447.54,"close":2964.2,"source":"reported"},{"date":"2025-03","per":6.55,"eps":436.1,"close":2856.59,"source":"reported"},{"date":"2025-04","per":7.06,"eps":436.1,"close":3076.7,"source":"reported"},{"date":"2025-05","per":7.18,"eps":436.1,"close":3130.51,"source":"reported"},{"date":"2025-06","per":19.85,"eps":161.17,"close":3198.99,"source":"reported"},{"date":"2025-07","per":20.3,"eps":161.17,"close":3272.36,"source":"reported"},{"date":"2025-08","per":19.12,"eps":161.17,"close":3081.6,"source":"reported"},{"date":"2025-09","per":10.73,"eps":375.97,"close":4035.42,"source":"reported"},{"date":"2025-10","per":11.16,"eps":375.97,"close":4196.84,"source":"reported"},{"date":"2025-11","per":14.49,"eps":375.97,"close":5449.04,"source":"reported"},{"date":"2025-12","per":19.94,"eps":449.91,"close":8970.0,"source":"reported"},{"date":"2026-01","per":29.85,"eps":449.91,"close":13430.0,"source":"reported"},{"date":"2026-02","per":46.45,"eps":449.91,"close":20900.0,"source":"reported"},{"date":"2026-03","per":36.55,"eps":548.55,"close":20050.0,"source":"reported"},{"date":"2026-04","per":47.03,"eps":548.55,"close":25800.0,"source":"reported"},{"date":"2026-05","per":57.61,"eps":548.55,"close":31600.0,"source":"reported"},{"date":"2026-06","per":25.68,"eps":874.33,"close":22450.0,"source":"reported"},{"date":"2026-07","per":18.13,"eps":874.33,"close":15850.0,"source":"reported"},{"date":"2026-08","per":18.99,"eps":874.33,"close":16600.0,"source":"reported"},{"date":"2026-09","per":18.79,"eps":874.33,"close":16430.0,"source":"reported"},{"date":"2026-10","per":21.88,"eps":874.33,"close":19130.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.68,"std":13.09,"upper_1sd":31.77,"lower_1sd":5.59,"current":21.88,"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":0.74,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.74,"summary":"배당수익률 0.74%","metrics":[{"name":"배당수익률","value":0.74,"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":"22.9배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:09.733582+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.04490378041012982,"dividend_yield":null,"eps":298.32,"revenue":22575611642.0,"operating_income":4494698696.0,"net_income":4157010146.0,"market_cap":null,"profit_margin":0.1841372101859795,"operating_margin":0.19909532318663722,"roa":0.025622875906886937,"gross_margin":0.32634473651617574,"total_equity":92575950355.0,"total_assets":162238234346.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":89.02,"pbr":6.54,"roe":0.03845946161954476,"dividend_yield":0.74,"eps":202.1,"revenue":17889157919.0,"operating_income":2292131814.0,"net_income":2816271975.0,"market_cap":378300000000.0,"profit_margin":0.1574289850730676,"operating_margin":0.128129665151289,"roa":0.01975213799963393,"gross_margin":0.30166064732809184,"total_equity":73227025455.0,"total_assets":142580614567.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03411341556914695,"dividend_yield":null,"eps":172.37,"revenue":17639588649.0,"operating_income":2177820556.0,"net_income":2401951294.0,"market_cap":null,"profit_margin":0.1361682146786438,"operating_margin":0.12346209423219527,"roa":0.01869059926568802,"gross_margin":0.2930097020880932,"total_equity":70410753480.0,"total_assets":128511197520.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03701813417706812,"dividend_yield":null,"eps":201.54,"revenue":17993693471.0,"operating_income":2636253773.0,"net_income":2808415221.0,"market_cap":null,"profit_margin":0.156077751659283,"operating_margin":0.14650987454292175,"roa":0.022387232454900013,"gross_margin":0.29720398858738567,"total_equity":75865931210.0,"total_assets":125447181855.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005239207672783767,"dividend_yield":null,"eps":-27.46,"revenue":15736511387.0,"operating_income":1285255520.0,"net_income":-382653156.0,"market_cap":null,"profit_margin":-0.024316263407410072,"operating_margin":0.08167347186376742,"roa":-0.003130600454285183,"gross_margin":0.24370890686535618,"total_equity":73036455109.0,"total_assets":122229956070.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01882318259722815,"dividend_yield":null,"eps":103.46,"revenue":17307065065.0,"operating_income":1680722423.0,"net_income":1441713749.0,"market_cap":null,"profit_margin":0.08330203553204242,"operating_margin":0.09711192606532215,"roa":0.011665703172602411,"gross_margin":0.2592004579720461,"total_equity":76592454095.0,"total_assets":123585670548.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01825261109167762,"dividend_yield":null,"eps":98.43,"revenue":11776094174.0,"operating_income":464815252.0,"net_income":1371656034.0,"market_cap":null,"profit_margin":0.11647801161682524,"operating_margin":0.03947108821753891,"roa":0.010961679146930777,"gross_margin":0.30225089111961445,"total_equity":75148482982.0,"total_assets":125131926926.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002509145199944937,"dividend_yield":null,"eps":-13.26,"revenue":13457953992.0,"operating_income":-15565901.0,"net_income":-184818292.0,"market_cap":null,"profit_margin":-0.013733015591364342,"operating_margin":-0.0011566320563477224,"roa":-0.001449489303449078,"gross_margin":0.16366549085465176,"total_equity":73657870419.0,"total_assets":127505799153.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04672189964128767,"dividend_yield":null,"eps":247.47,"revenue":14837070050.0,"operating_income":1792446471.0,"net_income":3448503590.0,"market_cap":null,"profit_margin":0.23242483713959414,"operating_margin":0.12080865460360889,"roa":0.025979036266600756,"gross_margin":0.2961100879213009,"total_equity":73809147669.0,"total_assets":132741782821.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021938680413955816,"dividend_yield":null,"eps":114.9,"revenue":14215951853.0,"operating_income":936912303.0,"net_income":1601146523.0,"market_cap":null,"profit_margin":0.11263027193371573,"operating_margin":0.06590570316276662,"roa":0.012105298207892223,"gross_margin":0.23368246736844095,"total_equity":72982809029.0,"total_assets":132268242839.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0026295542200432645,"dividend_yield":null,"eps":-13.47,"revenue":15502358517.0,"operating_income":-746607222.0,"net_income":-187757585.0,"market_cap":null,"profit_margin":-0.012111549658337708,"operating_margin":-0.04816087959656365,"roa":-0.0014321323903619516,"gross_margin":0.17898582134823168,"total_equity":71402819371.0,"total_assets":131103511284.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.017296977245125907,"dividend_yield":null,"eps":-88.28,"revenue":14399189896.0,"operating_income":-261015773.0,"net_income":-1230216109.0,"market_cap":null,"profit_margin":-0.08543648065518922,"operating_margin":-0.018127115128366247,"roa":-0.009042225509712058,"gross_margin":0.15937103070204556,"total_equity":71123184795.0,"total_assets":136052358756.0}],"current_price":19990.0,"change_pct":1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5200.0},{"date":"2016-10-25","close":5140.0},{"date":"2016-10-26","close":5080.0},{"date":"2016-10-27","close":5230.0},{"date":"2016-10-28","close":5180.0},{"date":"2016-10-31","close":5220.0},{"date":"2016-11-01","close":5400.0},{"date":"2016-11-02","close":5170.0},{"date":"2016-11-03","close":5250.0},{"date":"2016-11-04","close":5210.0},{"date":"2016-11-07","close":5230.0},{"date":"2016-11-08","close":5250.0},{"date":"2016-11-09","close":5100.0},{"date":"2016-11-10","close":5200.0},{"date":"2016-11-11","close":5190.0},{"date":"2016-11-14","close":5170.0},{"date":"2016-11-15","close":5180.0},{"date":"2016-11-16","close":5240.0},{"date":"2016-11-17","close":5240.0},{"date":"2016-11-18","close":5210.0},{"date":"2016-11-21","close":5330.0},{"date":"2016-11-22","close":5310.0},{"date":"2016-11-23","close":5490.0},{"date":"2016-11-24","close":5390.0},{"date":"2016-11-25","close":5280.0},{"date":"2016-11-28","close":5160.0},{"date":"2016-11-29","close":5150.0},{"date":"2016-11-30","close":5220.0},{"date":"2016-12-01","close":5200.0},{"date":"2016-12-02","close":5170.0},{"date":"2016-12-05","close":5170.0},{"date":"2016-12-06","close":5210.0},{"date":"2016-12-07","close":5300.0},{"date":"2016-12-08","close":5340.0},{"date":"2016-12-09","close":5290.0},{"date":"2016-12-12","close":5320.0},{"date":"2016-12-13","close":5320.0},{"date":"2016-12-14","close":5330.0},{"date":"2016-12-15","close":5330.0},{"date":"2016-12-16","close":5390.0},{"date":"2016-12-19","close":5390.0},{"date":"2016-12-20","close":5350.0},{"date":"2016-12-21","close":5430.0},{"date":"2016-12-22","close":5410.0},{"date":"2016-12-23","close":5420.0},{"date":"2016-12-26","close":5380.0},{"date":"2016-12-27","close":5470.0},{"date":"2016-12-28","close":5200.0},{"date":"2016-12-29","close":5150.0},{"date":"2017-01-02","close":5150.0},{"date":"2017-01-03","close":5140.0},{"date":"2017-01-04","close":5130.0},{"date":"2017-01-05","close":5150.0},{"date":"2017-01-06","close":5180.0},{"date":"2017-01-09","close":5180.0},{"date":"2017-01-10","close":5150.0},{"date":"2017-01-11","close":5160.0},{"date":"2017-01-12","close":5130.0},{"date":"2017-01-13","close":5140.0},{"date":"2017-01-16","close":5140.0},{"date":"2017-01-17","close":5130.0},{"date":"2017-01-18","close":5140.0},{"date":"2017-01-19","close":5110.0},{"date":"2017-01-20","close":5110.0},{"date":"2017-01-23","close":5120.0},{"date":"2017-01-24","close":5120.0},{"date":"2017-01-25","close":5140.0},{"date":"2017-01-26","close":5140.0},{"date":"2017-01-31","close":5120.0},{"date":"2017-02-01","close":5120.0},{"date":"2017-02-02","close":5270.0},{"date":"2017-02-03","close":5170.0},{"date":"2017-02-06","close":5260.0},{"date":"2017-02-07","close":5310.0},{"date":"2017-02-08","close":5280.0},{"date":"2017-02-09","close":5350.0},{"date":"2017-02-10","close":5350.0},{"date":"2017-02-13","close":5370.0},{"date":"2017-02-14","close":5300.0},{"date":"2017-02-15","close":5350.0},{"date":"2017-02-16","close":5380.0},{"date":"2017-02-17","close":5410.0},{"date":"2017-02-20","close":5340.0},{"date":"2017-02-21","close":5340.0},{"date":"2017-02-22","close":5360.0},{"date":"2017-02-23","close":5300.0},{"date":"2017-02-24","close":5300.0},{"date":"2017-02-27","close":5140.0},{"date":"2017-02-28","close":5130.0},{"date":"2017-03-02","close":5120.0},{"date":"2017-03-03","close":5040.0},{"date":"2017-03-06","close":5080.0},{"date":"2017-03-07","close":5100.0},{"date":"2017-03-08","close":5080.0},{"date":"2017-03-09","close":5080.0},{"date":"2017-03-10","close":5100.0},{"date":"2017-03-13","close":5100.0},{"date":"2017-03-14","close":5120.0},{"date":"2017-03-15","close":5120.0},{"date":"2017-03-16","close":5140.0},{"date":"2017-03-17","close":5140.0},{"date":"2017-03-20","close":5080.0},{"date":"2017-03-21","close":5160.0},{"date":"2017-03-22","close":5120.0},{"date":"2017-03-23","close":5150.0},{"date":"2017-03-24","close":5130.0},{"date":"2017-03-27","close":5120.0},{"date":"2017-03-28","close":5110.0},{"date":"2017-03-29","close":5130.0},{"date":"2017-03-30","close":5140.0},{"date":"2017-03-31","close":5160.0},{"date":"2017-04-03","close":5200.0},{"date":"2017-04-04","close":5230.0},{"date":"2017-04-05","close":5250.0},{"date":"2017-04-06","close":5360.0},{"date":"2017-04-07","close":5350.0},{"date":"2017-04-10","close":5250.0},{"date":"2017-04-11","close":5210.0},{"date":"2017-04-12","close":5220.0},{"date":"2017-04-13","close":5220.0},{"date":"2017-04-14","close":5200.0},{"date":"2017-04-17","close":5160.0},{"date":"2017-04-18","close":5180.0},{"date":"2017-04-19","close":5150.0},{"date":"2017-04-20","close":5140.0},{"date":"2017-04-21","close":5180.0},{"date":"2017-04-24","close":5180.0},{"date":"2017-04-25","close":5200.0},{"date":"2017-04-26","close":5190.0},{"date":"2017-04-27","close":5190.0},{"date":"2017-04-28","close":5210.0},{"date":"2017-05-02","close":5190.0},{"date":"2017-05-04","close":5190.0},{"date":"2017-05-08","close":5220.0},{"date":"2017-05-10","close":5250.0},{"date":"2017-05-11","close":5260.0},{"date":"2017-05-12","close":5250.0},{"date":"2017-05-15","close":5190.0},{"date":"2017-05-16","close":5130.0},{"date":"2017-05-17","close":5160.0},{"date":"2017-05-18","close":5160.0},{"date":"2017-05-19","close":5160.0},{"date":"2017-05-22","close":5170.0},{"date":"2017-05-23","close":5150.0},{"date":"2017-05-24","close":5150.0},{"date":"2017-05-25","close":5130.0},{"date":"2017-05-26","close":5100.0},{"date":"2017-05-29","close":5140.0},{"date":"2017-05-30","close":5130.0},{"date":"2017-05-31","close":5140.0},{"date":"2017-06-01","close":5130.0},{"date":"2017-06-02","close":5120.0},{"date":"2017-06-05","close":5140.0},{"date":"2017-06-07","close":5150.0},{"date":"2017-06-08","close":5160.0},{"date":"2017-06-09","close":5170.0},{"date":"2017-06-12","close":5160.0},{"date":"2017-06-13","close":5200.0},{"date":"2017-06-14","close":5270.0},{"date":"2017-06-15","close":5230.0},{"date":"2017-06-16","close":5270.0},{"date":"2017-06-19","close":5250.0},{"date":"2017-06-20","close":5270.0},{"date":"2017-06-21","close":5280.0},{"date":"2017-06-22","close":5300.0},{"date":"2017-06-23","close":5290.0},{"date":"2017-06-26","close":5270.0},{"date":"2017-06-27","close":5250.0},{"date":"2017-06-28","close":5240.0},{"date":"2017-06-29","close":5170.0},{"date":"2017-06-30","close":5170.0},{"date":"2017-07-03","close":5100.0},{"date":"2017-07-04","close":5070.0},{"date":"2017-07-05","close":5120.0},{"date":"2017-07-06","close":5070.0},{"date":"2017-07-07","close":5050.0},{"date":"2017-07-10","close":5010.0},{"date":"2017-07-11","close":5030.0},{"date":"2017-07-12","close":4885.0},{"date":"2017-07-13","close":4910.0},{"date":"2017-07-14","close":4905.0},{"date":"2017-07-17","close":4920.0},{"date":"2017-07-18","close":4910.0},{"date":"2017-07-19","close":4910.0},{"date":"2017-07-20","close":4915.0},{"date":"2017-07-21","close":4925.0},{"date":"2017-07-24","close":4925.0},{"date":"2017-07-25","close":4930.0},{"date":"2017-07-26","close":4960.0},{"date":"2017-07-27","close":4970.0},{"date":"2017-07-28","close":4985.0},{"date":"2017-07-31","close":4995.0},{"date":"2017-08-01","close":5030.0},{"date":"2017-08-02","close":5010.0},{"date":"2017-08-03","close":4995.0},{"date":"2017-08-04","close":4995.0},{"date":"2017-08-07","close":5000.0},{"date":"2017-08-08","close":4980.0},{"date":"2017-08-09","close":4950.0},{"date":"2017-08-10","close":4930.0},{"date":"2017-08-11","close":4850.0},{"date":"2017-08-14","close":4795.0},{"date":"2017-08-16","close":4700.0},{"date":"2017-08-17","close":4665.0},{"date":"2017-08-18","close":4555.0},{"date":"2017-08-21","close":4575.0},{"date":"2017-08-22","close":4625.0},{"date":"2017-08-23","close":4560.0},{"date":"2017-08-24","close":4570.0},{"date":"2017-08-25","close":4550.0},{"date":"2017-08-28","close":4540.0},{"date":"2017-08-29","close":4460.0},{"date":"2017-08-30","close":4415.0},{"date":"2017-08-31","close":4290.0},{"date":"2017-09-01","close":4265.0},{"date":"2017-09-04","close":4295.0},{"date":"2017-09-05","close":4130.0},{"date":"2017-09-06","close":3940.0},{"date":"2017-09-07","close":3950.0},{"date":"2017-09-08","close":4000.0},{"date":"2017-09-11","close":4040.0},{"date":"2017-09-12","close":4040.0},{"date":"2017-09-13","close":4115.0},{"date":"2017-09-14","close":4140.0},{"date":"2017-09-15","close":4135.0},{"date":"2017-09-18","close":4035.0},{"date":"2017-09-19","close":4050.0},{"date":"2017-09-20","close":4060.0},{"date":"2017-09-21","close":4060.0},{"date":"2017-09-22","close":4140.0},{"date":"2017-09-25","close":4150.0},{"date":"2017-09-26","close":4220.0},{"date":"2017-09-27","close":4270.0},{"date":"2017-09-28","close":4340.0},{"date":"2017-09-29","close":4320.0},{"date":"2017-10-10","close":4300.0},{"date":"2017-10-11","close":4310.0},{"date":"2017-10-12","close":4345.0},{"date":"2017-10-13","close":4355.0},{"date":"2017-10-16","close":4365.0},{"date":"2017-10-17","close":4375.0},{"date":"2017-10-18","close":4375.0},{"date":"2017-10-19","close":4400.0},{"date":"2017-10-20","close":4425.0},{"date":"2017-10-23","close":4460.0},{"date":"2017-10-24","close":4500.0},{"date":"2017-10-25","close":4540.0},{"date":"2017-10-26","close":4610.0},{"date":"2017-10-27","close":4545.0},{"date":"2017-10-30","close":4585.0},{"date":"2017-10-31","close":4630.0},{"date":"2017-11-01","close":4675.0},{"date":"2017-11-02","close":4665.0},{"date":"2017-11-03","close":4645.0},{"date":"2017-11-06","close":4620.0},{"date":"2017-11-07","close":4645.0},{"date":"2017-11-08","close":4640.0},{"date":"2017-11-09","close":4700.0},{"date":"2017-11-10","close":4695.0},{"date":"2017-11-13","close":4695.0},{"date":"2017-11-14","close":4640.0},{"date":"2017-11-15","close":4655.0},{"date":"2017-11-16","close":4700.0},{"date":"2017-11-17","close":4685.0},{"date":"2017-11-20","close":4770.0},{"date":"2017-11-21","close":4790.0},{"date":"2017-11-22","close":4790.0},{"date":"2017-11-23","close":4805.0},{"date":"2017-11-24","close":4900.0},{"date":"2017-11-27","close":4885.0},{"date":"2017-11-28","close":4890.0},{"date":"2017-11-29","close":4860.0},{"date":"2017-11-30","close":4845.0},{"date":"2017-12-01","close":4780.0},{"date":"2017-12-04","close":4765.0},{"date":"2017-12-05","close":4780.0},{"date":"2017-12-06","close":4785.0},{"date":"2017-12-07","close":4730.0},{"date":"2017-12-08","close":4785.0},{"date":"2017-12-11","close":4730.0},{"date":"2017-12-12","close":4625.0},{"date":"2017-12-13","close":4670.0},{"date":"2017-12-14","close":4680.0},{"date":"2017-12-15","close":4700.0},{"date":"2017-12-18","close":4700.0},{"date":"2017-12-19","close":4705.0},{"date":"2017-12-20","close":4695.0},{"date":"2017-12-21","close":4625.0},{"date":"2017-12-22","close":4800.0},{"date":"2017-12-26","close":4900.0},{"date":"2017-12-27","close":4920.0},{"date":"2017-12-28","close":4950.0},{"date":"2018-01-02","close":3206.8096},{"date":"2018-01-03","close":3147.9087},{"date":"2018-01-04","close":3200.2649},{"date":"2018-01-05","close":3213.354},{"date":"2018-01-08","close":3141.364},{"date":"2018-01-09","close":3144.637},{"date":"2018-01-10","close":3147.9087},{"date":"2018-01-11","close":3151.1814},{"date":"2018-01-12","close":3134.8198},{"date":"2018-01-15","close":3069.375},{"date":"2018-01-16","close":3043.1968},{"date":"2018-01-17","close":2984.2964},{"date":"2018-01-18","close":2925.3958},{"date":"2018-01-19","close":2971.2073},{"date":"2018-01-22","close":2938.4846},{"date":"2018-01-23","close":2938.4846},{"date":"2018-01-24","close":2994.1128},{"date":"2018-01-25","close":3007.2021},{"date":"2018-01-26","close":3010.4744},{"date":"2018-01-29","close":3075.9194},{"date":"2018-01-30","close":3072.6472},{"date":"2018-01-31","close":3160.9978},{"date":"2018-02-01","close":3121.7312},{"date":"2018-02-02","close":3098.8247},{"date":"2018-02-05","close":3010.4744},{"date":"2018-02-06","close":3003.9294},{"date":"2018-02-07","close":2967.9351},{"date":"2018-02-08","close":3056.2856},{"date":"2018-02-09","close":3079.1919},{"date":"2018-02-12","close":3059.5581},{"date":"2018-02-13","close":3036.6521},{"date":"2018-02-14","close":2990.8408},{"date":"2018-02-19","close":3003.9294},{"date":"2018-02-20","close":2981.0242},{"date":"2018-02-21","close":3017.019},{"date":"2018-02-22","close":3013.7466},{"date":"2018-02-23","close":2984.2964},{"date":"2018-02-26","close":2971.2073},{"date":"2018-02-27","close":2938.4846},{"date":"2018-02-28","close":2935.2126},{"date":"2018-03-02","close":2922.1233},{"date":"2018-03-05","close":2823.9556},{"date":"2018-03-06","close":2810.8669},{"date":"2018-03-07","close":2837.0447},{"date":"2018-03-08","close":2853.406},{"date":"2018-03-09","close":2853.406},{"date":"2018-03-12","close":2909.0342},{"date":"2018-03-13","close":2935.2126},{"date":"2018-03-14","close":2925.3958},{"date":"2018-03-15","close":2951.5737},{"date":"2018-03-16","close":2964.6624},{"date":"2018-03-19","close":2971.2073},{"date":"2018-03-20","close":2964.6624},{"date":"2018-03-21","close":2941.7571},{"date":"2018-03-22","close":2925.3958},{"date":"2018-03-23","close":2886.1287},{"date":"2018-03-26","close":2879.584},{"date":"2018-03-27","close":2882.8564},{"date":"2018-03-28","close":2882.8564},{"date":"2018-03-29","close":2869.7671},{"date":"2018-03-30","close":2879.584},{"date":"2018-04-02","close":2873.0393},{"date":"2018-04-03","close":2823.9556},{"date":"2018-04-04","close":2830.5002},{"date":"2018-04-05","close":2820.6833},{"date":"2018-04-06","close":2781.4165},{"date":"2018-04-09","close":2787.9609},{"date":"2018-04-10","close":2748.6941},{"date":"2018-04-11","close":2738.877},{"date":"2018-04-12","close":2745.4216},{"date":"2018-04-13","close":2784.6887},{"date":"2018-04-16","close":2784.6887},{"date":"2018-04-17","close":2814.1392},{"date":"2018-04-18","close":2814.1392},{"date":"2018-04-19","close":2797.7776},{"date":"2018-04-20","close":2797.7776},{"date":"2018-04-23","close":2814.1392},{"date":"2018-04-24","close":2823.9556},{"date":"2018-04-25","close":2794.5056},{"date":"2018-04-26","close":2814.1392},{"date":"2018-04-27","close":2843.5891},{"date":"2018-04-30","close":2895.9451},{"date":"2018-05-02","close":2909.0342},{"date":"2018-05-03","close":2941.7571},{"date":"2018-05-04","close":2935.2126},{"date":"2018-05-08","close":2928.6677},{"date":"2018-05-09","close":2912.3064},{"date":"2018-05-10","close":2909.0342},{"date":"2018-05-11","close":2909.0342},{"date":"2018-05-14","close":2909.0342},{"date":"2018-05-15","close":2866.4949},{"date":"2018-05-16","close":2794.5056},{"date":"2018-05-17","close":2814.1392},{"date":"2018-05-18","close":2817.4114},{"date":"2018-05-21","close":2794.5056},{"date":"2018-05-23","close":2810.8669},{"date":"2018-05-24","close":2820.6833},{"date":"2018-05-25","close":2804.3223},{"date":"2018-05-28","close":2801.05},{"date":"2018-05-29","close":2814.1392},{"date":"2018-05-30","close":2781.4165},{"date":"2018-05-31","close":2814.1392},{"date":"2018-06-01","close":2817.4114},{"date":"2018-06-04","close":2830.5002},{"date":"2018-06-05","close":2817.4114},{"date":"2018-06-07","close":2823.9556},{"date":"2018-06-08","close":2810.8669},{"date":"2018-06-11","close":2784.6887},{"date":"2018-06-12","close":2801.05},{"date":"2018-06-14","close":2801.05},{"date":"2018-06-15","close":2771.5996},{"date":"2018-06-18","close":2768.3274},{"date":"2018-06-19","close":2748.6941},{"date":"2018-06-20","close":2794.5056},{"date":"2018-06-21","close":2748.6941},{"date":"2018-06-22","close":2735.6047},{"date":"2018-06-25","close":2765.0557},{"date":"2018-06-26","close":2765.0557},{"date":"2018-06-27","close":2745.4216},{"date":"2018-06-28","close":2742.1494},{"date":"2018-06-29","close":2702.8826},{"date":"2018-07-02","close":2578.5366},{"date":"2018-07-03","close":2568.72},{"date":"2018-07-04","close":2578.5366},{"date":"2018-07-05","close":2594.8979},{"date":"2018-07-06","close":2607.9868},{"date":"2018-07-09","close":2614.5315},{"date":"2018-07-10","close":2617.8037},{"date":"2018-07-11","close":2617.8037},{"date":"2018-07-12","close":2617.8037},{"date":"2018-07-13","close":2630.8928},{"date":"2018-07-16","close":2634.165},{"date":"2018-07-17","close":2630.8928},{"date":"2018-07-18","close":2585.0813},{"date":"2018-07-19","close":2607.9868},{"date":"2018-07-20","close":2611.259},{"date":"2018-07-23","close":2581.8088},{"date":"2018-07-24","close":2581.8088},{"date":"2018-07-25","close":2604.7146},{"date":"2018-07-26","close":2607.9868},{"date":"2018-07-27","close":2614.5315},{"date":"2018-07-30","close":2578.5366},{"date":"2018-07-31","close":2581.8088},{"date":"2018-08-01","close":2598.1699},{"date":"2018-08-02","close":2575.2642},{"date":"2018-08-03","close":2581.8088},{"date":"2018-08-06","close":2542.542},{"date":"2018-08-07","close":2575.2642},{"date":"2018-08-08","close":2565.4475},{"date":"2018-08-09","close":2575.2642},{"date":"2018-08-10","close":2581.8088},{"date":"2018-08-13","close":2490.1858},{"date":"2018-08-14","close":2509.8193},{"date":"2018-08-16","close":2575.2642},{"date":"2018-08-17","close":2591.6255},{"date":"2018-08-20","close":2611.259},{"date":"2018-08-21","close":2591.6255},{"date":"2018-08-22","close":2604.7146},{"date":"2018-08-23","close":2614.5315},{"date":"2018-08-24","close":2614.5315},{"date":"2018-08-27","close":2624.3484},{"date":"2018-08-28","close":2624.3484},{"date":"2018-08-29","close":2624.3484},{"date":"2018-08-30","close":2627.6206},{"date":"2018-08-31","close":2670.1599},{"date":"2018-09-03","close":2761.783},{"date":"2018-09-04","close":2823.9556},{"date":"2018-09-05","close":2830.5002},{"date":"2018-09-06","close":2820.6833},{"date":"2018-09-07","close":2820.6833},{"date":"2018-09-10","close":2804.3223},{"date":"2018-09-11","close":2814.1392},{"date":"2018-09-12","close":2807.5947},{"date":"2018-09-13","close":2814.1392},{"date":"2018-09-14","close":2817.4114},{"date":"2018-09-17","close":2830.5002},{"date":"2018-09-18","close":2846.8616},{"date":"2018-09-19","close":2866.4949},{"date":"2018-09-20","close":2879.584},{"date":"2018-09-21","close":2918.8511},{"date":"2018-09-27","close":2922.1233},{"date":"2018-09-28","close":2945.0295},{"date":"2018-10-01","close":3023.5635},{"date":"2018-10-02","close":2945.0295},{"date":"2018-10-04","close":2905.762},{"date":"2018-10-05","close":2889.4009},{"date":"2018-10-08","close":2840.3171},{"date":"2018-10-10","close":2745.4216},{"date":"2018-10-11","close":2614.5315},{"date":"2018-10-12","close":2588.3533},{"date":"2018-10-15","close":2578.5366},{"date":"2018-10-16","close":2578.5366},{"date":"2018-10-17","close":2614.5315},{"date":"2018-10-18","close":2611.259},{"date":"2018-10-19","close":2611.259},{"date":"2018-10-22","close":2617.8037},{"date":"2018-10-23","close":2594.8979},{"date":"2018-10-24","close":2542.542},{"date":"2018-10-25","close":2480.3691},{"date":"2018-10-26","close":2329.8457},{"date":"2018-10-29","close":2274.217},{"date":"2018-10-30","close":2382.2014},{"date":"2018-10-31","close":2398.5627},{"date":"2018-11-01","close":2493.458},{"date":"2018-11-02","close":2526.1807},{"date":"2018-11-05","close":2486.9136},{"date":"2018-11-06","close":2447.6467},{"date":"2018-11-07","close":2480.3691},{"date":"2018-11-08","close":2486.9136},{"date":"2018-11-09","close":2509.8193},{"date":"2018-11-12","close":2490.1858},{"date":"2018-11-13","close":2447.6467},{"date":"2018-11-14","close":2470.552},{"date":"2018-11-15","close":2477.0967},{"date":"2018-11-16","close":2516.3635},{"date":"2018-11-19","close":2585.0813},{"date":"2018-11-20","close":2585.0813},{"date":"2018-11-21","close":2585.0813},{"date":"2018-11-22","close":2526.1807},{"date":"2018-11-23","close":2542.542},{"date":"2018-11-26","close":2542.542},{"date":"2018-11-27","close":2535.9973},{"date":"2018-11-28","close":2506.5471},{"date":"2018-11-29","close":2522.9082},{"date":"2018-11-30","close":2522.9082},{"date":"2018-12-03","close":2545.814},{"date":"2018-12-04","close":2614.5315},{"date":"2018-12-05","close":2699.6101},{"date":"2018-12-06","close":2670.1599},{"date":"2018-12-07","close":2768.3274},{"date":"2018-12-10","close":2699.6101},{"date":"2018-12-11","close":2794.5056},{"date":"2018-12-12","close":2791.2332},{"date":"2018-12-13","close":2774.8721},{"date":"2018-12-14","close":2833.7725},{"date":"2018-12-17","close":2791.2332},{"date":"2018-12-18","close":2807.5947},{"date":"2018-12-19","close":2876.3115},{"date":"2018-12-20","close":2859.9504},{"date":"2018-12-21","close":2889.4009},{"date":"2018-12-24","close":2895.9451},{"date":"2018-12-26","close":2905.762},{"date":"2018-12-27","close":2888.4246},{"date":"2018-12-28","close":2947.3721},{"date":"2019-01-02","close":2912.6973},{"date":"2019-01-03","close":2808.6724},{"date":"2019-01-04","close":2815.6074},{"date":"2019-01-07","close":2853.7495},{"date":"2019-01-08","close":2815.6074},{"date":"2019-01-09","close":2805.2046},{"date":"2019-01-10","close":2968.1772},{"date":"2019-01-11","close":2898.8271},{"date":"2019-01-14","close":2884.9573},{"date":"2019-01-15","close":2905.762},{"date":"2019-01-16","close":2919.6321},{"date":"2019-01-17","close":2895.3596},{"date":"2019-01-18","close":2874.5547},{"date":"2019-01-21","close":2867.6196},{"date":"2019-01-22","close":2895.3596},{"date":"2019-01-23","close":2884.9573},{"date":"2019-01-24","close":2878.0222},{"date":"2019-01-25","close":2884.9573},{"date":"2019-01-28","close":2874.5547},{"date":"2019-01-29","close":2891.8923},{"date":"2019-01-30","close":2836.4124},{"date":"2019-01-31","close":2857.2173},{"date":"2019-02-01","close":2839.8796},{"date":"2019-02-07","close":2826.0098},{"date":"2019-02-08","close":2864.1521},{"date":"2019-02-11","close":2853.7495},{"date":"2019-02-12","close":2829.4771},{"date":"2019-02-13","close":2770.5298},{"date":"2019-02-14","close":2773.9973},{"date":"2019-02-15","close":2773.9973},{"date":"2019-02-18","close":2898.8271},{"date":"2019-02-19","close":2954.3069},{"date":"2019-02-20","close":2926.5671},{"date":"2019-02-21","close":2968.1772},{"date":"2019-02-22","close":3002.8521},{"date":"2019-02-25","close":3030.5918},{"date":"2019-02-26","close":3030.5918},{"date":"2019-02-27","close":3006.3193},{"date":"2019-02-28","close":2982.0474},{"date":"2019-03-04","close":3002.8521},{"date":"2019-03-05","close":2992.4495},{"date":"2019-03-06","close":2971.6445},{"date":"2019-03-07","close":2878.0222},{"date":"2019-03-08","close":2843.3474},{"date":"2019-03-11","close":2860.6846},{"date":"2019-03-12","close":2902.2944},{"date":"2019-03-13","close":2926.5671},{"date":"2019-03-14","close":2961.2422},{"date":"2019-03-15","close":2905.762},{"date":"2019-03-18","close":3103.4094},{"date":"2019-03-19","close":3020.1897},{"date":"2019-03-20","close":2871.0869},{"date":"2019-03-21","close":2874.5547},{"date":"2019-03-22","close":2891.8923},{"date":"2019-03-25","close":2898.8271},{"date":"2019-03-26","close":2871.0869},{"date":"2019-03-27","close":2853.7495},{"date":"2019-03-28","close":2864.1521},{"date":"2019-03-29","close":2912.6973},{"date":"2019-04-01","close":2926.5671},{"date":"2019-04-02","close":2940.4373},{"date":"2019-04-03","close":2943.9045},{"date":"2019-04-04","close":2961.2422},{"date":"2019-04-05","close":2999.3845},{"date":"2019-04-08","close":2982.0474},{"date":"2019-04-09","close":2978.5798},{"date":"2019-04-10","close":2999.3845},{"date":"2019-04-11","close":3006.3193},{"date":"2019-04-12","close":3034.0596},{"date":"2019-04-15","close":3002.8521},{"date":"2019-04-16","close":3009.7871},{"date":"2019-04-17","close":3016.7222},{"date":"2019-04-18","close":2999.3845},{"date":"2019-04-19","close":2995.917},{"date":"2019-04-22","close":3027.1248},{"date":"2019-04-23","close":3027.1248},{"date":"2019-04-24","close":2988.9819},{"date":"2019-04-25","close":3016.7222},{"date":"2019-04-26","close":3009.7871},{"date":"2019-04-29","close":3051.397},{"date":"2019-04-30","close":2982.0474},{"date":"2019-05-02","close":3006.3193},{"date":"2019-05-03","close":3009.7871},{"date":"2019-05-07","close":3006.3193},{"date":"2019-05-08","close":2988.9819},{"date":"2019-05-09","close":2975.1123},{"date":"2019-05-10","close":2978.5798},{"date":"2019-05-13","close":2857.2173},{"date":"2019-05-14","close":2957.7747},{"date":"2019-05-15","close":3016.7222},{"date":"2019-05-16","close":2978.5798},{"date":"2019-05-17","close":2957.7747},{"date":"2019-05-20","close":2930.0349},{"date":"2019-05-21","close":2895.3596},{"date":"2019-05-22","close":2888.4246},{"date":"2019-05-23","close":2871.0869},{"date":"2019-05-24","close":2843.3474},{"date":"2019-05-27","close":2843.3474},{"date":"2019-05-28","close":2843.3474},{"date":"2019-05-29","close":2846.8145},{"date":"2019-05-30","close":2860.6846},{"date":"2019-05-31","close":2857.2173},{"date":"2019-06-03","close":2867.6196},{"date":"2019-06-04","close":2860.6846},{"date":"2019-06-05","close":2891.8923},{"date":"2019-06-07","close":2881.4895},{"date":"2019-06-10","close":2881.4895},{"date":"2019-06-11","close":2881.4895},{"date":"2019-06-12","close":2839.8796},{"date":"2019-06-13","close":2871.0869},{"date":"2019-06-14","close":2871.0869},{"date":"2019-06-17","close":2902.2944},{"date":"2019-06-18","close":2902.2944},{"date":"2019-06-19","close":2905.762},{"date":"2019-06-20","close":2905.762},{"date":"2019-06-21","close":2926.5671},{"date":"2019-06-24","close":2926.5671},{"date":"2019-06-25","close":2909.2295},{"date":"2019-06-26","close":2909.2295},{"date":"2019-06-27","close":2909.2295},{"date":"2019-06-28","close":2909.2295},{"date":"2019-07-01","close":2888.4246},{"date":"2019-07-02","close":2888.4246},{"date":"2019-07-03","close":2878.0222},{"date":"2019-07-04","close":2867.6196},{"date":"2019-07-05","close":2874.5547},{"date":"2019-07-08","close":2780.9324},{"date":"2019-07-09","close":2787.8674},{"date":"2019-07-10","close":2798.27},{"date":"2019-07-11","close":2815.6074},{"date":"2019-07-12","close":2819.0747},{"date":"2019-07-15","close":2794.802},{"date":"2019-07-16","close":2791.3347},{"date":"2019-07-17","close":2753.1921},{"date":"2019-07-18","close":2801.7373},{"date":"2019-07-19","close":2812.1394},{"date":"2019-07-22","close":2801.7373},{"date":"2019-07-23","close":2794.802},{"date":"2019-07-24","close":2787.8674},{"date":"2019-07-25","close":2787.8674},{"date":"2019-07-26","close":2794.802},{"date":"2019-07-29","close":2711.5823},{"date":"2019-07-30","close":2739.3225},{"date":"2019-07-31","close":2742.7898},{"date":"2019-08-01","close":2718.5173},{"date":"2019-08-02","close":2728.9194},{"date":"2019-08-05","close":2635.2974},{"date":"2019-08-06","close":2565.9473},{"date":"2019-08-07","close":2631.8301},{"date":"2019-08-08","close":2701.1797},{"date":"2019-08-09","close":2683.8425},{"date":"2019-08-12","close":2798.27},{"date":"2019-08-13","close":2794.802},{"date":"2019-08-14","close":2780.9324},{"date":"2019-08-16","close":2850.2822},{"date":"2019-08-19","close":2898.8271},{"date":"2019-08-20","close":2857.2173},{"date":"2019-08-21","close":2815.6074},{"date":"2019-08-22","close":2815.6074},{"date":"2019-08-23","close":2763.5947},{"date":"2019-08-26","close":2739.3225},{"date":"2019-08-27","close":2760.1272},{"date":"2019-08-28","close":2753.1921},{"date":"2019-08-29","close":2777.4644},{"date":"2019-08-30","close":2791.3347},{"date":"2019-09-02","close":2805.2046},{"date":"2019-09-03","close":2787.8674},{"date":"2019-09-04","close":2787.8674},{"date":"2019-09-05","close":2777.4644},{"date":"2019-09-06","close":2760.1272},{"date":"2019-09-09","close":2760.1272},{"date":"2019-09-10","close":2767.0623},{"date":"2019-09-11","close":2773.9973},{"date":"2019-09-16","close":2773.9973},{"date":"2019-09-17","close":2773.9973},{"date":"2019-09-18","close":2770.5298},{"date":"2019-09-19","close":2773.9973},{"date":"2019-09-20","close":2767.0623},{"date":"2019-09-23","close":2777.4644},{"date":"2019-09-24","close":2763.5947},{"date":"2019-09-25","close":2770.5298},{"date":"2019-09-26","close":2701.1797},{"date":"2019-09-27","close":2753.1921},{"date":"2019-09-30","close":2732.3875},{"date":"2019-10-01","close":2708.1147},{"date":"2019-10-02","close":2669.9724},{"date":"2019-10-04","close":2666.5046},{"date":"2019-10-07","close":2645.7},{"date":"2019-10-08","close":2656.1025},{"date":"2019-10-10","close":2617.9597},{"date":"2019-10-11","close":2604.0898},{"date":"2019-10-14","close":2659.5698},{"date":"2019-10-15","close":2669.9724},{"date":"2019-10-16","close":2663.0374},{"date":"2019-10-17","close":2669.9724},{"date":"2019-10-18","close":2683.8425},{"date":"2019-10-21","close":2683.8425},{"date":"2019-10-22","close":2683.8425},{"date":"2019-10-23","close":2687.3098},{"date":"2019-10-24","close":2687.3098},{"date":"2019-10-25","close":2690.7773},{"date":"2019-10-28","close":2680.3748},{"date":"2019-10-29","close":2704.6472},{"date":"2019-10-30","close":2704.6472},{"date":"2019-10-31","close":2704.6472},{"date":"2019-11-01","close":2701.1797},{"date":"2019-11-04","close":2697.7124},{"date":"2019-11-05","close":2690.7773},{"date":"2019-11-06","close":2680.3748},{"date":"2019-11-07","close":2687.3098},{"date":"2019-11-08","close":2694.2449},{"date":"2019-11-11","close":2697.7124},{"date":"2019-11-12","close":2694.2449},{"date":"2019-11-13","close":2690.7773},{"date":"2019-11-14","close":2680.3748},{"date":"2019-11-15","close":2728.9194},{"date":"2019-11-18","close":2735.8547},{"date":"2019-11-19","close":2732.3875},{"date":"2019-11-20","close":2760.1272},{"date":"2019-11-21","close":2767.0623},{"date":"2019-11-22","close":2725.4524},{"date":"2019-11-25","close":2760.1272},{"date":"2019-11-26","close":2773.9973},{"date":"2019-11-27","close":2773.9973},{"date":"2019-11-28","close":2777.4644},{"date":"2019-11-29","close":2770.5298},{"date":"2019-12-02","close":2767.0623},{"date":"2019-12-03","close":2773.9973},{"date":"2019-12-04","close":2770.5298},{"date":"2019-12-05","close":2763.5947},{"date":"2019-12-06","close":2770.5298},{"date":"2019-12-09","close":2770.5298},{"date":"2019-12-10","close":2770.5298},{"date":"2019-12-11","close":2767.0623},{"date":"2019-12-12","close":2756.6599},{"date":"2019-12-13","close":2746.2571},{"date":"2019-12-16","close":2770.5298},{"date":"2019-12-17","close":2767.0623},{"date":"2019-12-18","close":2770.5298},{"date":"2019-12-19","close":2763.5947},{"date":"2019-12-20","close":2760.1272},{"date":"2019-12-23","close":2760.1272},{"date":"2019-12-24","close":2770.5298},{"date":"2019-12-26","close":2798.27},{"date":"2019-12-27","close":2890.6829},{"date":"2019-12-30","close":2809.3594},{"date":"2020-01-02","close":2809.3594},{"date":"2020-01-03","close":2872.2002},{"date":"2020-01-06","close":2901.7727},{"date":"2020-01-07","close":2920.2551},{"date":"2020-01-08","close":2857.4141},{"date":"2020-01-09","close":2861.1108},{"date":"2020-01-10","close":2846.325},{"date":"2020-01-13","close":2831.5386},{"date":"2020-01-14","close":2824.1455},{"date":"2020-01-15","close":2816.7524},{"date":"2020-01-16","close":2968.3101},{"date":"2020-01-17","close":2920.2551},{"date":"2020-01-20","close":2883.2898},{"date":"2020-01-21","close":2842.6282},{"date":"2020-01-22","close":2861.1108},{"date":"2020-01-23","close":2861.1108},{"date":"2020-01-28","close":2838.9314},{"date":"2020-01-29","close":2831.5386},{"date":"2020-01-30","close":2824.1455},{"date":"2020-01-31","close":2816.7524},{"date":"2020-02-03","close":2801.9666},{"date":"2020-02-04","close":2798.27},{"date":"2020-02-05","close":2776.0906},{"date":"2020-02-06","close":2798.27},{"date":"2020-02-07","close":2772.3943},{"date":"2020-02-10","close":2790.877},{"date":"2020-02-11","close":2787.1804},{"date":"2020-02-12","close":2809.3594},{"date":"2020-02-13","close":2816.7524},{"date":"2020-02-14","close":2864.8076},{"date":"2020-02-17","close":2883.2898},{"date":"2020-02-18","close":2835.2349},{"date":"2020-02-19","close":2816.7524},{"date":"2020-02-20","close":2783.4836},{"date":"2020-02-21","close":2790.877},{"date":"2020-02-24","close":2705.8567},{"date":"2020-02-25","close":2820.4492},{"date":"2020-02-26","close":2912.8621},{"date":"2020-02-27","close":2875.897},{"date":"2020-02-28","close":2805.6628},{"date":"2020-03-02","close":2809.3594},{"date":"2020-03-03","close":2809.3594},{"date":"2020-03-04","close":2824.1455},{"date":"2020-03-05","close":2820.4492},{"date":"2020-03-06","close":2809.3594},{"date":"2020-03-09","close":2809.3594},{"date":"2020-03-10","close":2735.4287},{"date":"2020-03-11","close":2716.946},{"date":"2020-03-12","close":2716.946},{"date":"2020-03-13","close":2406.4382},{"date":"2020-03-16","close":2350.9902},{"date":"2020-03-17","close":2343.5969},{"date":"2020-03-18","close":2277.0598},{"date":"2020-03-19","close":1922.1934},{"date":"2020-03-20","close":2073.7507},{"date":"2020-03-23","close":1944.3724},{"date":"2020-03-24","close":2254.8804},{"date":"2020-03-25","close":2254.8804},{"date":"2020-03-26","close":2251.1841},{"date":"2020-03-27","close":2325.1143},{"date":"2020-03-30","close":2236.3977},{"date":"2020-03-31","close":2269.6665},{"date":"2020-04-01","close":2247.4878},{"date":"2020-04-02","close":2273.363},{"date":"2020-04-03","close":2291.8457},{"date":"2020-04-06","close":2277.0598},{"date":"2020-04-07","close":2306.6321},{"date":"2020-04-08","close":2332.5073},{"date":"2020-04-09","close":2365.7761},{"date":"2020-04-10","close":2369.4727},{"date":"2020-04-13","close":2365.7761},{"date":"2020-04-14","close":2380.5623},{"date":"2020-04-16","close":2384.259},{"date":"2020-04-17","close":2428.6174},{"date":"2020-04-20","close":2406.4382},{"date":"2020-04-21","close":2373.1694},{"date":"2020-04-22","close":2391.6519},{"date":"2020-04-23","close":2417.5278},{"date":"2020-04-24","close":2439.7068},{"date":"2020-04-27","close":2454.4929},{"date":"2020-04-28","close":2428.6174},{"date":"2020-04-29","close":2454.4929},{"date":"2020-05-04","close":2450.7966},{"date":"2020-05-06","close":2469.2791},{"date":"2020-05-07","close":2487.7617},{"date":"2020-05-08","close":2498.8511},{"date":"2020-05-11","close":2521.0305},{"date":"2020-05-12","close":2587.5676},{"date":"2020-05-13","close":2691.0708},{"date":"2020-05-14","close":2624.533},{"date":"2020-05-15","close":2546.906},{"date":"2020-05-18","close":2513.6372},{"date":"2020-05-19","close":2580.175},{"date":"2020-05-20","close":2613.4436},{"date":"2020-05-21","close":2624.533},{"date":"2020-05-22","close":2617.1401},{"date":"2020-05-25","close":2620.8367},{"date":"2020-05-26","close":2609.7468},{"date":"2020-05-27","close":2513.6372},{"date":"2020-05-28","close":2506.2444},{"date":"2020-05-29","close":2495.1545},{"date":"2020-06-01","close":2539.5132},{"date":"2020-06-02","close":2565.3884},{"date":"2020-06-03","close":2598.6575},{"date":"2020-06-04","close":2617.1401},{"date":"2020-06-05","close":2624.533},{"date":"2020-06-08","close":2598.6575},{"date":"2020-06-09","close":2635.6228},{"date":"2020-06-10","close":2668.8916},{"date":"2020-06-11","close":2657.8018},{"date":"2020-06-12","close":2602.354},{"date":"2020-06-15","close":2484.0652},{"date":"2020-06-16","close":2746.5183},{"date":"2020-06-17","close":2668.8916},{"date":"2020-06-18","close":2646.7122},{"date":"2020-06-19","close":2609.7468},{"date":"2020-06-22","close":2606.0503},{"date":"2020-06-23","close":2617.1401},{"date":"2020-06-24","close":2643.0154},{"date":"2020-06-25","close":2646.7122},{"date":"2020-06-26","close":2602.354},{"date":"2020-06-29","close":2606.0503},{"date":"2020-06-30","close":2620.8367},{"date":"2020-07-01","close":2631.9263},{"date":"2020-07-02","close":2628.2295},{"date":"2020-07-03","close":2661.4985},{"date":"2020-07-06","close":2702.1599},{"date":"2020-07-07","close":2713.25},{"date":"2020-07-08","close":2742.822},{"date":"2020-07-09","close":2742.822},{"date":"2020-07-10","close":2683.6775},{"date":"2020-07-13","close":2683.6775},{"date":"2020-07-14","close":2668.8916},{"date":"2020-07-15","close":2713.25},{"date":"2020-07-16","close":2668.8916},{"date":"2020-07-17","close":2698.4634},{"date":"2020-07-20","close":2731.7324},{"date":"2020-07-21","close":2750.2148},{"date":"2020-07-22","close":2765.0012},{"date":"2020-07-23","close":2790.877},{"date":"2020-07-24","close":2842.6282},{"date":"2020-07-27","close":2853.7178},{"date":"2020-07-28","close":2809.3594},{"date":"2020-07-29","close":2809.3594},{"date":"2020-07-30","close":2824.1455},{"date":"2020-07-31","close":2846.325},{"date":"2020-08-03","close":2813.0559},{"date":"2020-08-04","close":2853.7178},{"date":"2020-08-05","close":2883.2898},{"date":"2020-08-06","close":2861.1108},{"date":"2020-08-07","close":2842.6282},{"date":"2020-08-10","close":2883.2898},{"date":"2020-08-11","close":2890.6829},{"date":"2020-08-12","close":2916.5586},{"date":"2020-08-13","close":2909.1655},{"date":"2020-08-14","close":2909.1655},{"date":"2020-08-18","close":2809.3594},{"date":"2020-08-19","close":2838.9314},{"date":"2020-08-20","close":2820.4492},{"date":"2020-08-21","close":2768.6978},{"date":"2020-08-24","close":2716.946},{"date":"2020-08-25","close":2761.3047},{"date":"2020-08-26","close":2724.3394},{"date":"2020-08-27","close":2679.981},{"date":"2020-08-28","close":2735.4287},{"date":"2020-08-31","close":2716.946},{"date":"2020-09-01","close":2757.6079},{"date":"2020-09-02","close":2798.27},{"date":"2020-09-03","close":2798.27},{"date":"2020-09-04","close":2750.2148},{"date":"2020-09-07","close":2728.0356},{"date":"2020-09-08","close":2750.2148},{"date":"2020-09-09","close":2731.7324},{"date":"2020-09-10","close":2757.6079},{"date":"2020-09-11","close":2864.8076},{"date":"2020-09-14","close":2857.4141},{"date":"2020-09-15","close":2868.5037},{"date":"2020-09-16","close":2883.2898},{"date":"2020-09-17","close":2872.2002},{"date":"2020-09-18","close":2864.8076},{"date":"2020-09-21","close":2838.9314},{"date":"2020-09-22","close":2794.573},{"date":"2020-09-23","close":2809.3594},{"date":"2020-09-24","close":2739.1255},{"date":"2020-09-25","close":2735.4287},{"date":"2020-09-28","close":2739.1255},{"date":"2020-09-29","close":2735.4287},{"date":"2020-10-05","close":2757.6079},{"date":"2020-10-06","close":2783.4836},{"date":"2020-10-07","close":2809.3594},{"date":"2020-10-08","close":2809.3594},{"date":"2020-10-12","close":2827.8418},{"date":"2020-10-13","close":2842.6282},{"date":"2020-10-14","close":2824.1455},{"date":"2020-10-15","close":2801.9666},{"date":"2020-10-16","close":2776.0906},{"date":"2020-10-19","close":2757.6079},{"date":"2020-10-20","close":2801.9666},{"date":"2020-10-21","close":2776.0906},{"date":"2020-10-22","close":2761.3047},{"date":"2020-10-23","close":2750.2148},{"date":"2020-10-26","close":2728.0356},{"date":"2020-10-27","close":2742.822},{"date":"2020-10-28","close":2776.0906},{"date":"2020-10-29","close":2761.3047},{"date":"2020-10-30","close":2757.6079},{"date":"2020-11-02","close":2728.0356},{"date":"2020-11-03","close":2750.2148},{"date":"2020-11-04","close":2809.3594},{"date":"2020-11-05","close":2809.3594},{"date":"2020-11-06","close":2801.9666},{"date":"2020-11-09","close":2783.4836},{"date":"2020-11-10","close":2805.6628},{"date":"2020-11-11","close":2805.6628},{"date":"2020-11-12","close":2809.3594},{"date":"2020-11-13","close":2809.3594},{"date":"2020-11-16","close":2790.877},{"date":"2020-11-17","close":2805.6628},{"date":"2020-11-18","close":2838.9314},{"date":"2020-11-19","close":2853.7178},{"date":"2020-11-20","close":2850.021},{"date":"2020-11-23","close":2846.325},{"date":"2020-11-24","close":2827.8418},{"date":"2020-11-25","close":2824.1455},{"date":"2020-11-26","close":2846.325},{"date":"2020-11-27","close":2850.021},{"date":"2020-11-30","close":2853.7178},{"date":"2020-12-01","close":2842.6282},{"date":"2020-12-02","close":2809.3594},{"date":"2020-12-03","close":2801.9666},{"date":"2020-12-04","close":2838.9314},{"date":"2020-12-07","close":2824.1455},{"date":"2020-12-08","close":2816.7524},{"date":"2020-12-09","close":2898.0762},{"date":"2020-12-10","close":2842.6282},{"date":"2020-12-11","close":2898.0762},{"date":"2020-12-14","close":2868.5037},{"date":"2020-12-15","close":2883.2898},{"date":"2020-12-16","close":2905.4688},{"date":"2020-12-17","close":2890.6829},{"date":"2020-12-18","close":2868.5037},{"date":"2020-12-21","close":2905.4688},{"date":"2020-12-22","close":2879.5933},{"date":"2020-12-23","close":2920.2551},{"date":"2020-12-24","close":2960.9167},{"date":"2020-12-28","close":2994.1858},{"date":"2020-12-29","close":3088.7388},{"date":"2020-12-30","close":3104.4978},{"date":"2021-01-04","close":3096.6184},{"date":"2021-01-05","close":3108.4375},{"date":"2021-01-06","close":2998.1255},{"date":"2021-01-07","close":3033.583},{"date":"2021-01-08","close":3092.6787},{"date":"2021-01-11","close":3175.4128},{"date":"2021-01-12","close":3088.739},{"date":"2021-01-13","close":3147.8347},{"date":"2021-01-14","close":3147.8347},{"date":"2021-01-15","close":3151.7744},{"date":"2021-01-18","close":3053.2815},{"date":"2021-01-19","close":2903.572},{"date":"2021-01-20","close":2899.6323},{"date":"2021-01-21","close":2978.427},{"date":"2021-01-22","close":3041.4619},{"date":"2021-01-25","close":3057.2212},{"date":"2021-01-26","close":2986.3064},{"date":"2021-01-27","close":3021.7639},{"date":"2021-01-28","close":2986.3064},{"date":"2021-01-29","close":2836.5967},{"date":"2021-02-01","close":2887.8132},{"date":"2021-02-02","close":2946.9094},{"date":"2021-02-03","close":2946.9094},{"date":"2021-02-04","close":3297.5442},{"date":"2021-02-05","close":3344.8208},{"date":"2021-02-08","close":3159.6538},{"date":"2021-02-09","close":3155.7141},{"date":"2021-02-10","close":3234.5085},{"date":"2021-02-15","close":3222.6897},{"date":"2021-02-16","close":3250.2673},{"date":"2021-02-17","close":3285.7249},{"date":"2021-02-18","close":3175.4128},{"date":"2021-02-19","close":3269.9661},{"date":"2021-02-22","close":3202.9907},{"date":"2021-02-23","close":3139.9551},{"date":"2021-02-24","close":3041.4619},{"date":"2021-02-25","close":3128.1362},{"date":"2021-02-26","close":3084.7996},{"date":"2021-03-02","close":3199.051},{"date":"2021-03-03","close":3226.6292},{"date":"2021-03-04","close":3136.0156},{"date":"2021-03-05","close":3072.9802},{"date":"2021-03-08","close":3037.5225},{"date":"2021-03-09","close":3136.0156},{"date":"2021-03-10","close":3112.3772},{"date":"2021-03-11","close":3104.4978},{"date":"2021-03-12","close":3151.7744},{"date":"2021-03-15","close":3143.895},{"date":"2021-03-16","close":3222.6897},{"date":"2021-03-17","close":3183.2922},{"date":"2021-03-18","close":3246.3279},{"date":"2021-03-19","close":3210.8701},{"date":"2021-03-22","close":3293.6045},{"date":"2021-03-23","close":3199.051},{"date":"2021-03-24","close":3167.5334},{"date":"2021-03-25","close":3191.1716},{"date":"2021-03-26","close":3167.5334},{"date":"2021-03-29","close":3202.9907},{"date":"2021-03-30","close":3175.4128},{"date":"2021-03-31","close":3175.4128},{"date":"2021-04-01","close":3226.6292},{"date":"2021-04-02","close":3226.6292},{"date":"2021-04-05","close":3392.0974},{"date":"2021-04-06","close":3411.7957},{"date":"2021-04-07","close":3415.7356},{"date":"2021-04-08","close":3388.1575},{"date":"2021-04-09","close":3360.5796},{"date":"2021-04-12","close":3368.459},{"date":"2021-04-13","close":3439.374},{"date":"2021-04-14","close":3478.7708},{"date":"2021-04-15","close":3443.3137},{"date":"2021-04-16","close":3427.5547},{"date":"2021-04-19","close":3419.675},{"date":"2021-04-20","close":3474.8315},{"date":"2021-04-21","close":3392.0974},{"date":"2021-04-22","close":3411.7957},{"date":"2021-04-23","close":3403.9165},{"date":"2021-04-26","close":3447.2532},{"date":"2021-04-27","close":3541.8066},{"date":"2021-04-28","close":3376.3384},{"date":"2021-04-29","close":3348.7605},{"date":"2021-04-30","close":3285.7249},{"date":"2021-05-03","close":3321.1824},{"date":"2021-05-04","close":3258.1467},{"date":"2021-05-06","close":3376.3384},{"date":"2021-05-07","close":3360.5796},{"date":"2021-05-10","close":3388.1575},{"date":"2021-05-11","close":3407.856},{"date":"2021-05-12","close":3372.3987},{"date":"2021-05-13","close":3329.0618},{"date":"2021-05-14","close":3344.8208},{"date":"2021-05-17","close":3344.8208},{"date":"2021-05-18","close":3321.1824},{"date":"2021-05-20","close":3384.2178},{"date":"2021-05-21","close":3344.8208},{"date":"2021-05-24","close":3297.5442},{"date":"2021-05-25","close":3293.6045},{"date":"2021-05-26","close":3309.363},{"date":"2021-05-27","close":3364.5193},{"date":"2021-05-28","close":3451.1931},{"date":"2021-05-31","close":3466.9517},{"date":"2021-06-01","close":3498.4697},{"date":"2021-06-02","close":3482.7107},{"date":"2021-06-03","close":3522.1079},{"date":"2021-06-04","close":3687.5762},{"date":"2021-06-07","close":3797.8882},{"date":"2021-06-08","close":3825.4663},{"date":"2021-06-09","close":3679.6965},{"date":"2021-06-10","close":3671.8171},{"date":"2021-06-11","close":4254.8955},{"date":"2021-06-14","close":4160.3423},{"date":"2021-06-15","close":4176.1011},{"date":"2021-06-16","close":4262.7754},{"date":"2021-06-17","close":4294.292},{"date":"2021-06-18","close":4191.8599},{"date":"2021-06-21","close":4191.8599},{"date":"2021-06-22","close":4191.8599},{"date":"2021-06-23","close":4065.7893},{"date":"2021-06-24","close":4065.7893},{"date":"2021-06-25","close":4136.7041},{"date":"2021-06-28","close":4136.7041},{"date":"2021-06-29","close":4089.4268},{"date":"2021-06-30","close":4113.0654},{"date":"2021-07-01","close":4239.1367},{"date":"2021-07-02","close":4365.2075},{"date":"2021-07-05","close":4388.8462},{"date":"2021-07-06","close":4286.4131},{"date":"2021-07-07","close":4262.7754},{"date":"2021-07-08","close":4254.8955},{"date":"2021-07-09","close":4128.8247},{"date":"2021-07-12","close":4239.1367},{"date":"2021-07-13","close":4286.4131},{"date":"2021-07-14","close":4097.3066},{"date":"2021-07-15","close":4065.7893},{"date":"2021-07-16","close":4160.3423},{"date":"2021-07-19","close":4089.4268},{"date":"2021-07-20","close":3971.2356},{"date":"2021-07-21","close":3986.9946},{"date":"2021-07-22","close":3979.115},{"date":"2021-07-23","close":3986.9946},{"date":"2021-07-26","close":3963.3562},{"date":"2021-07-27","close":3979.115},{"date":"2021-07-28","close":3971.2356},{"date":"2021-07-29","close":3963.3562},{"date":"2021-07-30","close":4042.1509},{"date":"2021-08-02","close":4050.0303},{"date":"2021-08-03","close":4050.0303},{"date":"2021-08-04","close":4065.7893},{"date":"2021-08-05","close":4120.9453},{"date":"2021-08-06","close":4081.5479},{"date":"2021-08-09","close":4042.1509},{"date":"2021-08-10","close":3979.115},{"date":"2021-08-11","close":3923.9592},{"date":"2021-08-12","close":3864.8635},{"date":"2021-08-13","close":3734.8528},{"date":"2021-08-17","close":3616.6611},{"date":"2021-08-18","close":3837.2854},{"date":"2021-08-19","close":3786.0686},{"date":"2021-08-20","close":3557.5652},{"date":"2021-08-23","close":3608.782},{"date":"2021-08-24","close":3683.6362},{"date":"2021-08-25","close":3695.4556},{"date":"2021-08-26","close":3723.0337},{"date":"2021-08-27","close":3746.6719},{"date":"2021-08-30","close":3750.6116},{"date":"2021-08-31","close":3730.9133},{"date":"2021-09-01","close":3742.7317},{"date":"2021-09-02","close":3754.5513},{"date":"2021-09-03","close":3774.25},{"date":"2021-09-06","close":3742.7317},{"date":"2021-09-07","close":3766.3706},{"date":"2021-09-08","close":3805.7676},{"date":"2021-09-09","close":3801.8279},{"date":"2021-09-10","close":3853.0444},{"date":"2021-09-13","close":3790.0088},{"date":"2021-09-14","close":3778.1895},{"date":"2021-09-15","close":3750.6116},{"date":"2021-09-16","close":3738.7925},{"date":"2021-09-17","close":3726.9731},{"date":"2021-09-23","close":3663.9375},{"date":"2021-09-24","close":3640.2996},{"date":"2021-09-27","close":3648.179},{"date":"2021-09-28","close":3577.2639},{"date":"2021-09-29","close":3478.7708},{"date":"2021-09-30","close":3545.7461},{"date":"2021-10-01","close":3482.7107},{"date":"2021-10-05","close":3368.459},{"date":"2021-10-06","close":3159.6538},{"date":"2021-10-07","close":3403.9165},{"date":"2021-10-08","close":3541.8066},{"date":"2021-10-12","close":3644.2388},{"date":"2021-10-13","close":3624.5403},{"date":"2021-10-14","close":3652.1191},{"date":"2021-10-15","close":3675.7568},{"date":"2021-10-18","close":3734.8528},{"date":"2021-10-19","close":3734.8528},{"date":"2021-10-20","close":3719.094},{"date":"2021-10-21","close":3648.179},{"date":"2021-10-22","close":3628.4802},{"date":"2021-10-25","close":3703.335},{"date":"2021-10-26","close":3726.9731},{"date":"2021-10-27","close":3707.2747},{"date":"2021-10-28","close":3715.1538},{"date":"2021-10-29","close":3742.7317},{"date":"2021-11-01","close":3711.2146},{"date":"2021-11-02","close":3754.5513},{"date":"2021-11-03","close":3742.7317},{"date":"2021-11-04","close":3730.9133},{"date":"2021-11-05","close":3829.4062},{"date":"2021-11-08","close":3853.0444},{"date":"2021-11-09","close":3821.5261},{"date":"2021-11-10","close":3782.1292},{"date":"2021-11-11","close":3782.1292},{"date":"2021-11-12","close":3853.0444},{"date":"2021-11-15","close":3892.4414},{"date":"2021-11-16","close":3986.9946},{"date":"2021-11-17","close":4207.6187},{"date":"2021-11-18","close":4152.4629},{"date":"2021-11-19","close":4073.6682},{"date":"2021-11-22","close":4073.6682},{"date":"2021-11-23","close":4057.9099},{"date":"2021-11-24","close":3971.2356},{"date":"2021-11-25","close":3986.9946},{"date":"2021-11-26","close":3904.2607},{"date":"2021-11-29","close":3860.9236},{"date":"2021-11-30","close":3687.5762},{"date":"2021-12-01","close":3833.3457},{"date":"2021-12-02","close":3971.2356},{"date":"2021-12-03","close":3994.874},{"date":"2021-12-06","close":4057.9099},{"date":"2021-12-07","close":4026.3918},{"date":"2021-12-08","close":3994.874},{"date":"2021-12-09","close":3971.2356},{"date":"2021-12-10","close":4026.3918},{"date":"2021-12-13","close":4026.3918},{"date":"2021-12-14","close":4034.272},{"date":"2021-12-15","close":3994.874},{"date":"2021-12-16","close":4081.5479},{"date":"2021-12-17","close":4113.0654},{"date":"2021-12-20","close":3979.115},{"date":"2021-12-21","close":3935.7788},{"date":"2021-12-22","close":4042.1509},{"date":"2021-12-23","close":4034.272},{"date":"2021-12-24","close":4120.9453},{"date":"2021-12-27","close":4152.4629},{"date":"2021-12-28","close":4207.6187},{"date":"2021-12-29","close":4174.5532},{"date":"2021-12-30","close":4174.5532},{"date":"2022-01-03","close":5020.0},{"date":"2022-01-04","close":4711.8721},{"date":"2022-01-05","close":4530.0103},{"date":"2022-01-06","close":4389.4805},{"date":"2022-01-07","close":4472.1455},{"date":"2022-01-10","close":4538.2764},{"date":"2022-01-11","close":4174.5532},{"date":"2022-01-12","close":4232.418},{"date":"2022-01-13","close":4769.7363},{"date":"2022-01-14","close":5001.1968},{"date":"2022-01-17","close":5092.1279},{"date":"2022-01-18","close":4926.7988},{"date":"2022-01-19","close":4827.6021},{"date":"2022-01-20","close":4819.335},{"date":"2022-01-21","close":4662.2734},{"date":"2022-01-24","close":4348.1484},{"date":"2022-01-25","close":4224.1519},{"date":"2022-01-26","close":4224.1519},{"date":"2022-01-27","close":4124.9546},{"date":"2022-01-28","close":4257.2173},{"date":"2022-02-03","close":4348.1484},{"date":"2022-02-04","close":4563.0757},{"date":"2022-02-07","close":4521.7437},{"date":"2022-02-08","close":4521.7437},{"date":"2022-02-09","close":4521.7437},{"date":"2022-02-10","close":4711.8721},{"date":"2022-02-11","close":4521.7437},{"date":"2022-02-14","close":4364.6812},{"date":"2022-02-15","close":4166.2861},{"date":"2022-02-16","close":4513.4766},{"date":"2022-02-17","close":4538.2764},{"date":"2022-02-18","close":4687.0728},{"date":"2022-02-21","close":4687.0728},{"date":"2022-02-22","close":4687.0728},{"date":"2022-02-23","close":4687.0728},{"date":"2022-02-24","close":4513.4766},{"date":"2022-02-25","close":4637.4736},{"date":"2022-02-28","close":4637.4736},{"date":"2022-03-02","close":4711.8721},{"date":"2022-03-03","close":4645.7397},{"date":"2022-03-04","close":4645.7397},{"date":"2022-03-07","close":4339.8818},{"date":"2022-03-08","close":4315.082},{"date":"2022-03-10","close":4315.082},{"date":"2022-03-11","close":4331.6157},{"date":"2022-03-14","close":4224.1519},{"date":"2022-03-15","close":4248.9512},{"date":"2022-03-16","close":4323.3496},{"date":"2022-03-17","close":4331.6157},{"date":"2022-03-18","close":4414.2798},{"date":"2022-03-21","close":4414.2798},{"date":"2022-03-22","close":4488.6777},{"date":"2022-03-23","close":4447.3457},{"date":"2022-03-24","close":4530.0103},{"date":"2022-03-25","close":4521.7437},{"date":"2022-03-28","close":4496.9443},{"date":"2022-03-29","close":4422.5464},{"date":"2022-03-30","close":4315.082},{"date":"2022-03-31","close":4372.9478},{"date":"2022-04-01","close":4339.8818},{"date":"2022-04-04","close":4546.5425},{"date":"2022-04-05","close":4645.7397},{"date":"2022-04-06","close":4563.0757},{"date":"2022-04-07","close":4563.0757},{"date":"2022-04-08","close":4612.6748},{"date":"2022-04-11","close":4521.7437},{"date":"2022-04-12","close":4538.2764},{"date":"2022-04-13","close":4695.3384},{"date":"2022-04-14","close":4629.2075},{"date":"2022-04-15","close":4852.4014},{"date":"2022-04-18","close":4678.8062},{"date":"2022-04-19","close":4736.6714},{"date":"2022-04-20","close":4695.3384},{"date":"2022-04-21","close":4662.2734},{"date":"2022-04-22","close":4587.875},{"date":"2022-04-25","close":4406.0137},{"date":"2022-04-26","close":4538.2764},{"date":"2022-04-27","close":4447.3457},{"date":"2022-04-28","close":4339.8818},{"date":"2022-04-29","close":4364.6812},{"date":"2022-05-02","close":4364.6812},{"date":"2022-05-03","close":4670.5396},{"date":"2022-05-04","close":4720.1382},{"date":"2022-05-06","close":4579.6089},{"date":"2022-05-09","close":5280.0},{"date":"2022-05-10","close":4422.5464},{"date":"2022-05-11","close":4414.2798},{"date":"2022-05-12","close":4455.6123},{"date":"2022-05-13","close":4769.7363},{"date":"2022-05-16","close":4720.1382},{"date":"2022-05-17","close":4744.937},{"date":"2022-05-18","close":4976.3979},{"date":"2022-05-19","close":4786.27},{"date":"2022-05-20","close":5100.394},{"date":"2022-05-23","close":4959.8652},{"date":"2022-05-24","close":4753.2041},{"date":"2022-05-25","close":4736.6714},{"date":"2022-05-26","close":4976.3979},{"date":"2022-05-27","close":4943.332},{"date":"2022-05-30","close":4918.5332},{"date":"2022-05-31","close":5108.6611},{"date":"2022-06-02","close":4968.1313},{"date":"2022-06-03","close":5116.9277},{"date":"2022-06-07","close":5001.1968},{"date":"2022-06-08","close":5216.1245},{"date":"2022-06-09","close":5001.1968},{"date":"2022-06-10","close":4844.1348},{"date":"2022-06-13","close":4538.2764},{"date":"2022-06-14","close":4662.2734},{"date":"2022-06-15","close":4736.6714},{"date":"2022-06-16","close":4579.6089},{"date":"2022-06-17","close":4538.2764},{"date":"2022-06-20","close":4273.7505},{"date":"2022-06-21","close":4389.4805},{"date":"2022-06-22","close":4124.9546},{"date":"2022-06-23","close":3889.3608},{"date":"2022-06-24","close":4120.8213},{"date":"2022-06-27","close":4339.8818},{"date":"2022-06-28","close":4364.6812},{"date":"2022-06-29","close":4282.0166},{"date":"2022-06-30","close":4158.02},{"date":"2022-07-01","close":4112.5547},{"date":"2022-07-04","close":4025.7571},{"date":"2022-07-05","close":4133.2207},{"date":"2022-07-06","close":4021.6238},{"date":"2022-07-07","close":4133.2207},{"date":"2022-07-08","close":4141.4873},{"date":"2022-07-11","close":4215.8853},{"date":"2022-07-12","close":4149.7539},{"date":"2022-07-13","close":4199.353},{"date":"2022-07-14","close":4174.5532},{"date":"2022-07-15","close":4091.8892},{"date":"2022-07-18","close":4199.353},{"date":"2022-07-19","close":4199.353},{"date":"2022-07-20","close":4224.1519},{"date":"2022-07-21","close":4232.418},{"date":"2022-07-22","close":4207.6187},{"date":"2022-07-25","close":4265.4839},{"date":"2022-07-26","close":4306.8159},{"date":"2022-07-27","close":4273.7505},{"date":"2022-07-28","close":4414.2798},{"date":"2022-07-29","close":4439.0786},{"date":"2022-08-01","close":4439.0786},{"date":"2022-08-02","close":4356.415},{"date":"2022-08-03","close":4430.813},{"date":"2022-08-04","close":4472.1455},{"date":"2022-08-05","close":4414.2798},{"date":"2022-08-08","close":4397.7476},{"date":"2022-08-09","close":4422.5464},{"date":"2022-08-10","close":4463.8784},{"date":"2022-08-11","close":4496.9443},{"date":"2022-08-12","close":4604.4082},{"date":"2022-08-16","close":4538.2764},{"date":"2022-08-17","close":4513.4766},{"date":"2022-08-18","close":4587.875},{"date":"2022-08-19","close":4579.6089},{"date":"2022-08-22","close":4389.4805},{"date":"2022-08-23","close":4315.082},{"date":"2022-08-24","close":4430.813},{"date":"2022-08-25","close":4480.4116},{"date":"2022-08-26","close":4513.4766},{"date":"2022-08-29","close":4372.9478},{"date":"2022-08-30","close":4430.813},{"date":"2022-08-31","close":4496.9443},{"date":"2022-09-01","close":4323.3496},{"date":"2022-09-02","close":4389.4805},{"date":"2022-09-05","close":4232.418},{"date":"2022-09-06","close":4381.2144},{"date":"2022-09-07","close":4290.2832},{"date":"2022-09-08","close":4372.9478},{"date":"2022-09-13","close":4472.1455},{"date":"2022-09-14","close":4521.7437},{"date":"2022-09-15","close":4472.1455},{"date":"2022-09-16","close":4406.0137},{"date":"2022-09-19","close":4257.2173},{"date":"2022-09-20","close":4364.6812},{"date":"2022-09-21","close":4348.1484},{"date":"2022-09-22","close":4339.8818},{"date":"2022-09-23","close":4166.2861},{"date":"2022-09-26","close":3934.8262},{"date":"2022-09-27","close":3967.8921},{"date":"2022-09-28","close":3802.5632},{"date":"2022-09-29","close":3802.5632},{"date":"2022-09-30","close":3827.3625},{"date":"2022-10-04","close":3930.6929},{"date":"2022-10-05","close":3885.2275},{"date":"2022-10-06","close":3967.8921},{"date":"2022-10-07","close":3984.4248},{"date":"2022-10-11","close":3823.2292},{"date":"2022-10-12","close":3823.2292},{"date":"2022-10-13","close":3653.7671},{"date":"2022-10-14","close":3761.231},{"date":"2022-10-17","close":3827.3625},{"date":"2022-10-18","close":3876.9612},{"date":"2022-10-19","close":3823.2292},{"date":"2022-10-20","close":3843.8955},{"date":"2022-10-21","close":3831.4958},{"date":"2022-10-24","close":3872.8279},{"date":"2022-10-25","close":3827.3625},{"date":"2022-10-26","close":3728.1648},{"date":"2022-10-27","close":3819.0962},{"date":"2022-10-28","close":3802.5632},{"date":"2022-10-31","close":3856.2949},{"date":"2022-11-01","close":3893.4944},{"date":"2022-11-02","close":3897.6272},{"date":"2022-11-03","close":3910.0269},{"date":"2022-11-04","close":4017.4912},{"date":"2022-11-07","close":4009.2241},{"date":"2022-11-08","close":4058.8225},{"date":"2022-11-09","close":4062.9565},{"date":"2022-11-10","close":4075.3557},{"date":"2022-11-11","close":4091.8892},{"date":"2022-11-14","close":3967.8921},{"date":"2022-11-15","close":4034.0234},{"date":"2022-11-16","close":4000.9583},{"date":"2022-11-17","close":4000.9583},{"date":"2022-11-18","close":4013.3574},{"date":"2022-11-21","close":3947.2258},{"date":"2022-11-22","close":3963.7588},{"date":"2022-11-23","close":4182.8193},{"date":"2022-11-24","close":4248.9512},{"date":"2022-11-25","close":4232.418},{"date":"2022-11-28","close":4199.353},{"date":"2022-11-29","close":4273.7505},{"date":"2022-11-30","close":4248.9512},{"date":"2022-12-01","close":4323.3496},{"date":"2022-12-02","close":4232.418},{"date":"2022-12-05","close":4265.4839},{"date":"2022-12-06","close":4182.8193},{"date":"2022-12-07","close":4124.9546},{"date":"2022-12-08","close":4046.4231},{"date":"2022-12-09","close":4083.6221},{"date":"2022-12-12","close":4042.29},{"date":"2022-12-13","close":4124.9546},{"date":"2022-12-14","close":4182.8193},{"date":"2022-12-15","close":4174.5532},{"date":"2022-12-16","close":4100.1553},{"date":"2022-12-19","close":4091.8892},{"date":"2022-12-20","close":4050.5564},{"date":"2022-12-21","close":4067.0898},{"date":"2022-12-22","close":4120.8213},{"date":"2022-12-23","close":4087.7554},{"date":"2022-12-26","close":4108.4214},{"date":"2022-12-27","close":4166.2861},{"date":"2022-12-28","close":4179.333},{"date":"2022-12-29","close":4014.0735},{"date":"2023-01-02","close":3948.8394},{"date":"2023-01-03","close":3918.3965},{"date":"2023-01-04","close":3966.2354},{"date":"2023-01-05","close":3922.7461},{"date":"2023-01-06","close":4018.4226},{"date":"2023-01-09","close":4088.0056},{"date":"2023-01-10","close":4079.3076},{"date":"2023-01-11","close":4148.8906},{"date":"2023-01-12","close":4188.0312},{"date":"2023-01-13","close":4248.916},{"date":"2023-01-16","close":4222.8228},{"date":"2023-01-17","close":4157.5889},{"date":"2023-01-18","close":4174.9844},{"date":"2023-01-19","close":4140.1934},{"date":"2023-01-20","close":4135.8438},{"date":"2023-01-25","close":4179.333},{"date":"2023-01-26","close":4179.333},{"date":"2023-01-27","close":4192.3799},{"date":"2023-01-30","close":4157.5889},{"date":"2023-01-31","close":4148.8906},{"date":"2023-02-01","close":4188.0312},{"date":"2023-02-02","close":4227.1719},{"date":"2023-02-03","close":4188.0312},{"date":"2023-02-06","close":4196.7295},{"date":"2023-02-07","close":4240.2188},{"date":"2023-02-08","close":4218.4736},{"date":"2023-02-09","close":4222.8228},{"date":"2023-02-10","close":4179.333},{"date":"2023-02-13","close":4148.8906},{"date":"2023-02-14","close":4166.2861},{"date":"2023-02-15","close":4061.9119},{"date":"2023-02-16","close":4222.8228},{"date":"2023-02-17","close":4244.5679},{"date":"2023-02-20","close":4288.0571},{"date":"2023-02-21","close":4383.7339},{"date":"2023-02-22","close":4340.2446},{"date":"2023-02-23","close":4314.1509},{"date":"2023-02-24","close":4235.8696},{"date":"2023-02-27","close":4305.4526},{"date":"2023-02-28","close":4305.4526},{"date":"2023-03-02","close":4261.9629},{"date":"2023-03-03","close":4279.3589},{"date":"2023-03-06","close":4305.4526},{"date":"2023-03-07","close":4409.8271},{"date":"2023-03-08","close":4409.8271},{"date":"2023-03-09","close":4357.6401},{"date":"2023-03-10","close":4288.0571},{"date":"2023-03-13","close":4201.0786},{"date":"2023-03-14","close":4048.8647},{"date":"2023-03-15","close":4135.8438},{"date":"2023-03-16","close":4070.6101},{"date":"2023-03-17","close":4140.1934},{"date":"2023-03-20","close":4131.4946},{"date":"2023-03-21","close":4044.5164},{"date":"2023-03-22","close":3966.2354},{"date":"2023-03-23","close":3870.5583},{"date":"2023-03-24","close":3887.9543},{"date":"2023-03-27","close":3909.6992},{"date":"2023-03-28","close":3957.5374},{"date":"2023-03-29","close":3966.2354},{"date":"2023-03-30","close":4014.0735},{"date":"2023-03-31","close":3940.1418},{"date":"2023-04-03","close":3953.1885},{"date":"2023-04-04","close":3970.5842},{"date":"2023-04-05","close":3966.2354},{"date":"2023-04-06","close":3887.9543},{"date":"2023-04-07","close":3892.3032},{"date":"2023-04-10","close":3861.8604},{"date":"2023-04-11","close":3996.678},{"date":"2023-04-12","close":4014.0735},{"date":"2023-04-13","close":4001.0266},{"date":"2023-04-14","close":3961.8862},{"date":"2023-04-17","close":3979.2817},{"date":"2023-04-18","close":3974.9333},{"date":"2023-04-19","close":4014.0735},{"date":"2023-04-20","close":3918.3965},{"date":"2023-04-21","close":3879.2568},{"date":"2023-04-24","close":3822.72},{"date":"2023-04-25","close":3783.5798},{"date":"2023-04-26","close":3805.3245},{"date":"2023-04-27","close":3914.0481},{"date":"2023-04-28","close":3857.512},{"date":"2023-05-02","close":3874.9072},{"date":"2023-05-03","close":3870.5583},{"date":"2023-05-04","close":3848.8137},{"date":"2023-05-08","close":3870.5583},{"date":"2023-05-09","close":3835.7668},{"date":"2023-05-10","close":3879.2568},{"date":"2023-05-11","close":3931.4436},{"date":"2023-05-12","close":3974.9333},{"date":"2023-05-15","close":3914.0481},{"date":"2023-05-16","close":3796.6267},{"date":"2023-05-17","close":3827.0691},{"date":"2023-05-18","close":3879.2568},{"date":"2023-05-19","close":3857.512},{"date":"2023-05-22","close":3857.512},{"date":"2023-05-23","close":3827.0691},{"date":"2023-05-24","close":3800.9753},{"date":"2023-05-25","close":3766.1838},{"date":"2023-05-26","close":3735.7415},{"date":"2023-05-30","close":3740.0901},{"date":"2023-05-31","close":3740.0901},{"date":"2023-06-01","close":3792.2776},{"date":"2023-06-02","close":3800.9753},{"date":"2023-06-05","close":3805.3245},{"date":"2023-06-07","close":3770.533},{"date":"2023-06-08","close":3783.5798},{"date":"2023-06-09","close":3787.9285},{"date":"2023-06-12","close":3748.7883},{"date":"2023-06-13","close":3761.8352},{"date":"2023-06-14","close":3713.9968},{"date":"2023-06-15","close":3770.533},{"date":"2023-06-16","close":3748.7883},{"date":"2023-06-19","close":3731.3923},{"date":"2023-06-20","close":3740.0901},{"date":"2023-06-21","close":3709.6475},{"date":"2023-06-22","close":3687.9028},{"date":"2023-06-23","close":3605.2732},{"date":"2023-06-26","close":3609.6221},{"date":"2023-06-27","close":3596.5752},{"date":"2023-06-28","close":3635.7156},{"date":"2023-06-29","close":3544.3879},{"date":"2023-06-30","close":3605.2732},{"date":"2023-07-03","close":3631.3667},{"date":"2023-07-04","close":3713.9968},{"date":"2023-07-05","close":3648.7625},{"date":"2023-07-06","close":3648.7625},{"date":"2023-07-07","close":3605.2732},{"date":"2023-07-10","close":3592.2263},{"date":"2023-07-11","close":3618.3198},{"date":"2023-07-12","close":3635.7156},{"date":"2023-07-13","close":3640.0647},{"date":"2023-07-14","close":3631.3667},{"date":"2023-07-17","close":3718.3455},{"date":"2023-07-18","close":3705.2986},{"date":"2023-07-19","close":3618.3198},{"date":"2023-07-20","close":3583.5283},{"date":"2023-07-21","close":3548.7368},{"date":"2023-07-24","close":3444.3623},{"date":"2023-07-25","close":3370.4299},{"date":"2023-07-26","close":3231.2642},{"date":"2023-07-27","close":3300.8472},{"date":"2023-07-28","close":3400.8728},{"date":"2023-07-31","close":3505.2473},{"date":"2023-08-01","close":3479.1536},{"date":"2023-08-02","close":3426.9666},{"date":"2023-08-03","close":3422.6174},{"date":"2023-08-04","close":3392.1748},{"date":"2023-08-07","close":3383.4771},{"date":"2023-08-08","close":3387.8259},{"date":"2023-08-09","close":3383.4771},{"date":"2023-08-10","close":3392.1748},{"date":"2023-08-11","close":3409.5708},{"date":"2023-08-14","close":3396.5239},{"date":"2023-08-16","close":3292.1489},{"date":"2023-08-17","close":3266.0557},{"date":"2023-08-18","close":3179.0769},{"date":"2023-08-21","close":3244.311},{"date":"2023-08-22","close":3253.0088},{"date":"2023-08-23","close":3231.2642},{"date":"2023-08-24","close":3248.6597},{"date":"2023-08-25","close":3279.1025},{"date":"2023-08-28","close":3318.2429},{"date":"2023-08-29","close":3366.0813},{"date":"2023-08-30","close":3387.8259},{"date":"2023-08-31","close":3370.4299},{"date":"2023-09-01","close":3418.2686},{"date":"2023-09-04","close":3396.5239},{"date":"2023-09-05","close":3366.0813},{"date":"2023-09-06","close":3405.2217},{"date":"2023-09-07","close":3392.1748},{"date":"2023-09-08","close":3431.3154},{"date":"2023-09-11","close":3453.0601},{"date":"2023-09-12","close":3444.3623},{"date":"2023-09-13","close":3387.8259},{"date":"2023-09-14","close":3366.0813},{"date":"2023-09-15","close":3396.5239},{"date":"2023-09-18","close":3413.9194},{"date":"2023-09-19","close":3413.9194},{"date":"2023-09-20","close":3400.8728},{"date":"2023-09-21","close":3361.7324},{"date":"2023-09-22","close":3339.9875},{"date":"2023-09-25","close":3335.6387},{"date":"2023-09-26","close":3287.8003},{"date":"2023-09-27","close":3300.8472},{"date":"2023-10-04","close":3244.311},{"date":"2023-10-05","close":3235.613},{"date":"2023-10-06","close":3279.1025},{"date":"2023-10-10","close":3244.311},{"date":"2023-10-11","close":3274.7534},{"date":"2023-10-12","close":3270.4043},{"date":"2023-10-13","close":3239.9619},{"date":"2023-10-16","close":3235.613},{"date":"2023-10-17","close":3296.4983},{"date":"2023-10-18","close":3279.1025},{"date":"2023-10-19","close":3187.7747},{"date":"2023-10-20","close":3061.655},{"date":"2023-10-23","close":3096.4465},{"date":"2023-10-24","close":3105.1445},{"date":"2023-10-25","close":3148.6343},{"date":"2023-10-26","close":2883.3486},{"date":"2023-10-27","close":2713.74},{"date":"2023-10-30","close":2722.4377},{"date":"2023-10-31","close":2713.74},{"date":"2023-11-01","close":2770.2764},{"date":"2023-11-02","close":2839.8594},{"date":"2023-11-03","close":2848.5571},{"date":"2023-11-06","close":2865.9526},{"date":"2023-11-07","close":2835.5105},{"date":"2023-11-08","close":2861.604},{"date":"2023-11-09","close":2870.302},{"date":"2023-11-10","close":2831.1611},{"date":"2023-11-13","close":2844.208},{"date":"2023-11-14","close":2848.5571},{"date":"2023-11-15","close":2861.604},{"date":"2023-11-16","close":2896.3953},{"date":"2023-11-17","close":2887.6975},{"date":"2023-11-20","close":2931.1868},{"date":"2023-11-21","close":2970.3276},{"date":"2023-11-22","close":2970.3276},{"date":"2023-11-23","close":2948.5828},{"date":"2023-11-24","close":2974.6763},{"date":"2023-11-27","close":3000.7703},{"date":"2023-11-28","close":3005.1191},{"date":"2023-11-29","close":2965.9785},{"date":"2023-11-30","close":2931.1868},{"date":"2023-12-01","close":2944.2339},{"date":"2023-12-04","close":2944.2339},{"date":"2023-12-05","close":2913.7913},{"date":"2023-12-06","close":2922.4893},{"date":"2023-12-07","close":2944.2339},{"date":"2023-12-08","close":2961.6296},{"date":"2023-12-11","close":2987.7234},{"date":"2023-12-12","close":2987.7234},{"date":"2023-12-13","close":3013.8169},{"date":"2023-12-14","close":3105.1445},{"date":"2023-12-15","close":3057.3064},{"date":"2023-12-18","close":3066.0044},{"date":"2023-12-19","close":3170.3789},{"date":"2023-12-20","close":3131.2385},{"date":"2023-12-21","close":3100.7959},{"date":"2023-12-22","close":3122.5405},{"date":"2023-12-26","close":3205.1702},{"date":"2023-12-27","close":3287.9436},{"date":"2023-12-28","close":3287.9436},{"date":"2024-01-02","close":3251.1555},{"date":"2024-01-03","close":3251.1555},{"date":"2024-01-04","close":3218.9658},{"date":"2024-01-05","close":3209.769},{"date":"2024-01-08","close":3241.9587},{"date":"2024-01-09","close":3338.5276},{"date":"2024-01-10","close":3379.9143},{"date":"2024-01-11","close":3366.1187},{"date":"2024-01-12","close":3338.5276},{"date":"2024-01-15","close":3421.301},{"date":"2024-01-16","close":3375.3157},{"date":"2024-01-17","close":3329.3306},{"date":"2024-01-18","close":3370.7173},{"date":"2024-01-19","close":3356.9216},{"date":"2024-01-22","close":3481.0815},{"date":"2024-01-23","close":3522.4685},{"date":"2024-01-24","close":3448.8921},{"date":"2024-01-25","close":3448.8921},{"date":"2024-01-26","close":3402.907},{"date":"2024-01-29","close":3384.5127},{"date":"2024-01-30","close":3278.7468},{"date":"2024-01-31","close":3251.1555},{"date":"2024-02-01","close":3255.7539},{"date":"2024-02-02","close":3306.3379},{"date":"2024-02-05","close":3278.7468},{"date":"2024-02-06","close":3283.3452},{"date":"2024-02-07","close":3283.3452},{"date":"2024-02-08","close":3278.7468},{"date":"2024-02-13","close":3283.3452},{"date":"2024-02-14","close":3306.3379},{"date":"2024-02-15","close":3329.3306},{"date":"2024-02-16","close":3320.1333},{"date":"2024-02-19","close":3366.1187},{"date":"2024-02-20","close":3333.929},{"date":"2024-02-21","close":3301.7393},{"date":"2024-02-22","close":3278.7468},{"date":"2024-02-23","close":3205.1702},{"date":"2024-02-26","close":3186.7761},{"date":"2024-02-27","close":3122.397},{"date":"2024-02-28","close":3154.5867},{"date":"2024-02-29","close":3094.8059},{"date":"2024-03-04","close":3108.6013},{"date":"2024-03-05","close":3081.0103},{"date":"2024-03-06","close":3108.6013},{"date":"2024-03-07","close":3053.4192},{"date":"2024-03-08","close":3071.8132},{"date":"2024-03-11","close":3085.6089},{"date":"2024-03-12","close":3081.0103},{"date":"2024-03-13","close":3090.2073},{"date":"2024-03-14","close":3058.0176},{"date":"2024-03-15","close":3058.0176},{"date":"2024-03-18","close":3067.2146},{"date":"2024-03-19","close":3062.6162},{"date":"2024-03-20","close":3053.4192},{"date":"2024-03-21","close":3099.4043},{"date":"2024-03-22","close":3058.0176},{"date":"2024-03-25","close":3044.2219},{"date":"2024-03-26","close":3048.8206},{"date":"2024-03-27","close":3039.6235},{"date":"2024-03-28","close":3039.6235},{"date":"2024-03-29","close":3044.2219},{"date":"2024-04-01","close":3053.4192},{"date":"2024-04-02","close":3039.6235},{"date":"2024-04-03","close":3048.8206},{"date":"2024-04-04","close":3104.0029},{"date":"2024-04-05","close":3044.2219},{"date":"2024-04-08","close":3030.4265},{"date":"2024-04-09","close":3025.8279},{"date":"2024-04-11","close":2989.0398},{"date":"2024-04-12","close":2979.8425},{"date":"2024-04-15","close":2943.0544},{"date":"2024-04-16","close":2933.8577},{"date":"2024-04-17","close":3002.8354},{"date":"2024-04-18","close":3030.4265},{"date":"2024-04-19","close":2966.0474},{"date":"2024-04-22","close":3035.0251},{"date":"2024-04-23","close":3044.2219},{"date":"2024-04-24","close":3039.6235},{"date":"2024-04-25","close":3035.0251},{"date":"2024-04-26","close":3039.6235},{"date":"2024-04-29","close":3053.4192},{"date":"2024-04-30","close":3058.0176},{"date":"2024-05-02","close":3067.2146},{"date":"2024-05-03","close":3076.4116},{"date":"2024-05-07","close":3062.6162},{"date":"2024-05-08","close":3090.2073},{"date":"2024-05-09","close":3067.2146},{"date":"2024-05-10","close":3071.8132},{"date":"2024-05-13","close":3071.8132},{"date":"2024-05-14","close":3104.0029},{"date":"2024-05-16","close":3168.3821},{"date":"2024-05-17","close":3117.7983},{"date":"2024-05-20","close":3126.9956},{"date":"2024-05-21","close":3117.7983},{"date":"2024-05-22","close":3117.7983},{"date":"2024-05-23","close":3218.9658},{"date":"2024-05-24","close":3214.3674},{"date":"2024-05-27","close":3209.769},{"date":"2024-05-28","close":3209.769},{"date":"2024-05-29","close":3182.1777},{"date":"2024-05-30","close":3071.8132},{"date":"2024-05-31","close":3076.4116},{"date":"2024-06-03","close":3081.0103},{"date":"2024-06-04","close":3108.6013},{"date":"2024-06-05","close":3117.7983},{"date":"2024-06-07","close":3104.0029},{"date":"2024-06-10","close":3090.2073},{"date":"2024-06-11","close":3113.2},{"date":"2024-06-12","close":3117.7983},{"date":"2024-06-13","close":3108.6013},{"date":"2024-06-14","close":3085.6089},{"date":"2024-06-17","close":3071.8132},{"date":"2024-06-18","close":3136.1924},{"date":"2024-06-19","close":3145.3896},{"date":"2024-06-20","close":3140.791},{"date":"2024-06-21","close":3104.0029},{"date":"2024-06-24","close":3104.0029},{"date":"2024-06-25","close":3117.7983},{"date":"2024-06-26","close":3172.9807},{"date":"2024-06-27","close":3172.9807},{"date":"2024-06-28","close":3136.1924},{"date":"2024-07-01","close":3154.5867},{"date":"2024-07-02","close":3149.988},{"date":"2024-07-03","close":3131.594},{"date":"2024-07-04","close":3126.9956},{"date":"2024-07-05","close":3117.7983},{"date":"2024-07-08","close":3094.8059},{"date":"2024-07-09","close":3108.6013},{"date":"2024-07-10","close":3099.4043},{"date":"2024-07-11","close":3149.988},{"date":"2024-07-12","close":3163.7837},{"date":"2024-07-15","close":3182.1777},{"date":"2024-07-16","close":3191.3748},{"date":"2024-07-17","close":3264.9512},{"date":"2024-07-18","close":3195.9734},{"date":"2024-07-19","close":3205.1702},{"date":"2024-07-22","close":3094.8059},{"date":"2024-07-23","close":3099.4043},{"date":"2024-07-24","close":3113.2},{"date":"2024-07-25","close":3048.8206},{"date":"2024-07-26","close":3044.2219},{"date":"2024-07-29","close":3094.8059},{"date":"2024-07-30","close":3067.2146},{"date":"2024-07-31","close":3067.2146},{"date":"2024-08-01","close":3081.0103},{"date":"2024-08-02","close":3021.2295},{"date":"2024-08-05","close":2851.0842},{"date":"2024-08-06","close":2878.6753},{"date":"2024-08-07","close":2906.2664},{"date":"2024-08-08","close":2910.8647},{"date":"2024-08-09","close":2970.6458},{"date":"2024-08-12","close":3039.6235},{"date":"2024-08-13","close":3058.0176},{"date":"2024-08-14","close":3108.6013},{"date":"2024-08-16","close":3159.1851},{"date":"2024-08-19","close":3163.7837},{"date":"2024-08-20","close":3172.9807},{"date":"2024-08-21","close":3172.9807},{"date":"2024-08-22","close":3090.2073},{"date":"2024-08-23","close":3108.6013},{"date":"2024-08-26","close":3085.6089},{"date":"2024-08-27","close":3182.1777},{"date":"2024-08-28","close":3191.3748},{"date":"2024-08-29","close":3154.5867},{"date":"2024-08-30","close":3136.1924},{"date":"2024-09-02","close":3172.9807},{"date":"2024-09-03","close":3182.1777},{"date":"2024-09-04","close":3067.2146},{"date":"2024-09-05","close":3062.6162},{"date":"2024-09-06","close":3007.4338},{"date":"2024-09-09","close":3021.2295},{"date":"2024-09-10","close":3044.2219},{"date":"2024-09-11","close":3044.2219},{"date":"2024-09-12","close":3048.8206},{"date":"2024-09-13","close":3081.0103},{"date":"2024-09-19","close":3081.0103},{"date":"2024-09-20","close":3094.8059},{"date":"2024-09-23","close":3085.6089},{"date":"2024-09-24","close":3113.2},{"date":"2024-09-25","close":3104.0029},{"date":"2024-09-26","close":3177.5793},{"date":"2024-09-27","close":3172.9807},{"date":"2024-09-30","close":3154.5867},{"date":"2024-10-02","close":3149.988},{"date":"2024-10-04","close":3149.988},{"date":"2024-10-07","close":3200.5718},{"date":"2024-10-08","close":3191.3748},{"date":"2024-10-10","close":3223.5645},{"date":"2024-10-11","close":3232.7615},{"date":"2024-10-14","close":3246.5571},{"date":"2024-10-15","close":3255.7539},{"date":"2024-10-16","close":3301.7393},{"date":"2024-10-17","close":3347.7246},{"date":"2024-10-18","close":3278.7468},{"date":"2024-10-21","close":3237.3599},{"date":"2024-10-22","close":3209.769},{"date":"2024-10-23","close":3246.5571},{"date":"2024-10-24","close":3172.9807},{"date":"2024-10-25","close":3154.5867},{"date":"2024-10-28","close":3195.9734},{"date":"2024-10-29","close":3228.1631},{"date":"2024-10-30","close":3255.7539},{"date":"2024-10-31","close":3297.1409},{"date":"2024-11-01","close":3251.1555},{"date":"2024-11-04","close":3237.3599},{"date":"2024-11-05","close":3232.7615},{"date":"2024-11-06","close":3200.5718},{"date":"2024-11-07","close":3172.9807},{"date":"2024-11-08","close":3195.9734},{"date":"2024-11-11","close":3131.594},{"date":"2024-11-12","close":3048.8206},{"date":"2024-11-13","close":2943.0544},{"date":"2024-11-14","close":2929.259},{"date":"2024-11-15","close":2823.4929},{"date":"2024-11-18","close":2952.2517},{"date":"2024-11-19","close":2947.6531},{"date":"2024-11-20","close":2989.0398},{"date":"2024-11-21","close":3002.8354},{"date":"2024-11-22","close":3012.0322},{"date":"2024-11-25","close":3030.4265},{"date":"2024-11-26","close":3039.6235},{"date":"2024-11-27","close":3035.0251},{"date":"2024-11-28","close":3039.6235},{"date":"2024-11-29","close":3016.6311},{"date":"2024-12-02","close":3016.6311},{"date":"2024-12-03","close":3016.6311},{"date":"2024-12-04","close":2966.0474},{"date":"2024-12-05","close":2929.259},{"date":"2024-12-06","close":2906.2664},{"date":"2024-12-09","close":2763.7122},{"date":"2024-12-10","close":2846.4856},{"date":"2024-12-11","close":2938.4561},{"date":"2024-12-12","close":2933.8577},{"date":"2024-12-13","close":2989.0398},{"date":"2024-12-16","close":3012.0322},{"date":"2024-12-17","close":3012.0322},{"date":"2024-12-18","close":3030.4265},{"date":"2024-12-19","close":3012.0322},{"date":"2024-12-20","close":2998.2371},{"date":"2024-12-23","close":3002.8354},{"date":"2024-12-24","close":3048.8206},{"date":"2024-12-26","close":3071.8132},{"date":"2024-12-27","close":3091.3789},{"date":"2024-12-30","close":3081.5962},{"date":"2025-01-02","close":3110.9446},{"date":"2025-01-03","close":3125.6189},{"date":"2025-01-06","close":3159.8589},{"date":"2025-01-07","close":3150.0759},{"date":"2025-01-08","close":3125.6189},{"date":"2025-01-09","close":3120.7275},{"date":"2025-01-10","close":3125.6189},{"date":"2025-01-13","close":3125.6189},{"date":"2025-01-14","close":3140.2932},{"date":"2025-01-15","close":3120.7275},{"date":"2025-01-16","close":3130.5103},{"date":"2025-01-17","close":3115.8362},{"date":"2025-01-20","close":3120.7275},{"date":"2025-01-21","close":3096.2703},{"date":"2025-01-22","close":3101.1619},{"date":"2025-01-23","close":3076.7046},{"date":"2025-01-24","close":3052.2476},{"date":"2025-01-31","close":3047.3562},{"date":"2025-02-03","close":2998.4419},{"date":"2025-02-04","close":2993.5505},{"date":"2025-02-05","close":2964.2019},{"date":"2025-02-06","close":2959.3105},{"date":"2025-02-07","close":2978.8762},{"date":"2025-02-10","close":2988.6592},{"date":"2025-02-11","close":2993.5505},{"date":"2025-02-12","close":2993.5505},{"date":"2025-02-13","close":2973.9849},{"date":"2025-02-14","close":3057.1389},{"date":"2025-02-17","close":3096.2703},{"date":"2025-02-18","close":3047.3562},{"date":"2025-02-19","close":3062.0305},{"date":"2025-02-20","close":3032.6819},{"date":"2025-02-21","close":3027.7905},{"date":"2025-02-24","close":3018.0076},{"date":"2025-02-25","close":3003.3333},{"date":"2025-02-26","close":2998.4419},{"date":"2025-02-27","close":2964.2019},{"date":"2025-02-28","close":2964.2019},{"date":"2025-03-04","close":2944.6362},{"date":"2025-03-05","close":2969.0935},{"date":"2025-03-06","close":2949.5276},{"date":"2025-03-07","close":2964.2019},{"date":"2025-03-10","close":2949.5276},{"date":"2025-03-11","close":2944.6362},{"date":"2025-03-12","close":2973.9849},{"date":"2025-03-13","close":2959.3105},{"date":"2025-03-14","close":2969.0935},{"date":"2025-03-17","close":2939.7449},{"date":"2025-03-18","close":2944.6362},{"date":"2025-03-19","close":2964.2019},{"date":"2025-03-20","close":2944.6362},{"date":"2025-03-21","close":2939.7449},{"date":"2025-03-24","close":2973.9849},{"date":"2025-03-25","close":2969.0935},{"date":"2025-03-26","close":2959.3105},{"date":"2025-03-27","close":2964.2019},{"date":"2025-03-28","close":2949.5276},{"date":"2025-03-31","close":2856.5906},{"date":"2025-04-01","close":2866.3735},{"date":"2025-04-02","close":2885.9392},{"date":"2025-04-03","close":2954.4192},{"date":"2025-04-04","close":2973.9849},{"date":"2025-04-07","close":2866.3735},{"date":"2025-04-08","close":2885.9392},{"date":"2025-04-09","close":2881.0479},{"date":"2025-04-10","close":2954.4192},{"date":"2025-04-11","close":2978.8762},{"date":"2025-04-14","close":2934.8535},{"date":"2025-04-15","close":2973.9849},{"date":"2025-04-16","close":3003.3333},{"date":"2025-04-17","close":2983.7676},{"date":"2025-04-18","close":3013.1162},{"date":"2025-04-21","close":3047.3562},{"date":"2025-04-22","close":3076.7046},{"date":"2025-04-23","close":3076.7046},{"date":"2025-04-24","close":3052.2476},{"date":"2025-04-25","close":3096.2703},{"date":"2025-04-28","close":3062.0305},{"date":"2025-04-29","close":3101.1619},{"date":"2025-04-30","close":3076.7046},{"date":"2025-05-02","close":3081.5962},{"date":"2025-05-07","close":3091.3789},{"date":"2025-05-08","close":3091.3789},{"date":"2025-05-09","close":3081.5962},{"date":"2025-05-12","close":3101.1619},{"date":"2025-05-13","close":3135.4019},{"date":"2025-05-14","close":3135.4019},{"date":"2025-05-15","close":3125.6189},{"date":"2025-05-16","close":3120.7275},{"date":"2025-05-19","close":3120.7275},{"date":"2025-05-20","close":3071.8132},{"date":"2025-05-21","close":3101.1619},{"date":"2025-05-22","close":3071.8132},{"date":"2025-05-23","close":3081.5962},{"date":"2025-05-26","close":3086.4875},{"date":"2025-05-27","close":3096.2703},{"date":"2025-05-28","close":3096.2703},{"date":"2025-05-29","close":3120.7275},{"date":"2025-05-30","close":3130.5103},{"date":"2025-06-02","close":3130.5103},{"date":"2025-06-04","close":3154.9675},{"date":"2025-06-05","close":3125.6189},{"date":"2025-06-09","close":3145.1846},{"date":"2025-06-10","close":3145.1846},{"date":"2025-06-11","close":3174.5332},{"date":"2025-06-12","close":3189.2075},{"date":"2025-06-13","close":3179.4246},{"date":"2025-06-16","close":3203.8816},{"date":"2025-06-17","close":3203.8816},{"date":"2025-06-18","close":3184.3159},{"date":"2025-06-19","close":3179.4246},{"date":"2025-06-20","close":3198.9902},{"date":"2025-06-23","close":3194.0989},{"date":"2025-06-24","close":3243.0129},{"date":"2025-06-25","close":3247.9045},{"date":"2025-06-26","close":3218.5559},{"date":"2025-06-27","close":3228.3389},{"date":"2025-06-30","close":3198.9902},{"date":"2025-07-01","close":3223.4473},{"date":"2025-07-02","close":3228.3389},{"date":"2025-07-03","close":3208.7732},{"date":"2025-07-04","close":3208.7732},{"date":"2025-07-07","close":3208.7732},{"date":"2025-07-08","close":3228.3389},{"date":"2025-07-09","close":3228.3389},{"date":"2025-07-10","close":3243.0129},{"date":"2025-07-11","close":3238.1216},{"date":"2025-07-14","close":3291.9272},{"date":"2025-07-15","close":3296.8186},{"date":"2025-07-16","close":3296.8186},{"date":"2025-07-17","close":3306.6016},{"date":"2025-07-18","close":3306.6016},{"date":"2025-07-21","close":3296.8186},{"date":"2025-07-22","close":3296.8186},{"date":"2025-07-23","close":3282.1445},{"date":"2025-07-24","close":3282.1445},{"date":"2025-07-25","close":3282.1445},{"date":"2025-07-28","close":3243.0129},{"date":"2025-07-29","close":3228.3389},{"date":"2025-07-30","close":3238.1216},{"date":"2025-07-31","close":3272.3616},{"date":"2025-08-01","close":3203.8816},{"date":"2025-08-04","close":3223.4473},{"date":"2025-08-05","close":3223.4473},{"date":"2025-08-06","close":3213.6646},{"date":"2025-08-07","close":3208.7732},{"date":"2025-08-08","close":3203.8816},{"date":"2025-08-11","close":3184.3159},{"date":"2025-08-12","close":3189.2075},{"date":"2025-08-13","close":3184.3159},{"date":"2025-08-14","close":3184.3159},{"date":"2025-08-18","close":3106.0532},{"date":"2025-08-19","close":3110.9446},{"date":"2025-08-20","close":3096.2703},{"date":"2025-08-21","close":3101.1619},{"date":"2025-08-22","close":3120.7275},{"date":"2025-08-25","close":3091.3789},{"date":"2025-08-26","close":3086.4875},{"date":"2025-08-27","close":3071.8132},{"date":"2025-08-28","close":3071.8132},{"date":"2025-08-29","close":3081.5962},{"date":"2025-09-01","close":3027.7905},{"date":"2025-09-02","close":3062.0305},{"date":"2025-09-03","close":3071.8132},{"date":"2025-09-04","close":3047.3562},{"date":"2025-09-05","close":3091.3789},{"date":"2025-09-08","close":3027.7905},{"date":"2025-09-09","close":3042.4648},{"date":"2025-09-10","close":3037.5732},{"date":"2025-09-11","close":3062.0305},{"date":"2025-09-12","close":3066.9219},{"date":"2025-09-15","close":3101.1619},{"date":"2025-09-16","close":3115.8362},{"date":"2025-09-17","close":3086.4875},{"date":"2025-09-18","close":3101.1619},{"date":"2025-09-19","close":3185.0},{"date":"2025-09-22","close":3262.5786},{"date":"2025-09-23","close":3277.2529},{"date":"2025-09-24","close":3267.4702},{"date":"2025-09-25","close":3722.3726},{"date":"2025-09-26","close":4010.9663},{"date":"2025-09-29","close":3854.4409},{"date":"2025-09-30","close":4035.4236},{"date":"2025-10-01","close":4441.4116},{"date":"2025-10-02","close":4431.6289},{"date":"2025-10-10","close":4451.1943},{"date":"2025-10-13","close":4255.5376},{"date":"2025-10-14","close":4030.532},{"date":"2025-10-15","close":4177.2749},{"date":"2025-10-16","close":4118.5776},{"date":"2025-10-17","close":3966.9436},{"date":"2025-10-20","close":4054.9893},{"date":"2025-10-21","close":3922.9207},{"date":"2025-10-22","close":4010.9663},{"date":"2025-10-23","close":4275.103},{"date":"2025-10-24","close":4123.4692},{"date":"2025-10-27","close":3991.4006},{"date":"2025-10-28","close":3932.7036},{"date":"2025-10-29","close":4275.103},{"date":"2025-10-30","close":4216.4062},{"date":"2025-10-31","close":4196.8403},{"date":"2025-11-03","close":4294.6689},{"date":"2025-11-04","close":4470.7603},{"date":"2025-11-05","close":4402.2803},{"date":"2025-11-06","close":4392.4971},{"date":"2025-11-07","close":4304.4517},{"date":"2025-11-10","close":4475.6514},{"date":"2025-11-11","close":4353.3657},{"date":"2025-11-12","close":4284.8862},{"date":"2025-11-13","close":4480.543},{"date":"2025-11-14","close":4226.189},{"date":"2025-11-17","close":4857.1826},{"date":"2025-11-18","close":4847.3994},{"date":"2025-11-19","close":5253.3877},{"date":"2025-11-20","close":5067.5137},{"date":"2025-11-21","close":4886.5308},{"date":"2025-11-24","close":5077.2964},{"date":"2025-11-25","close":4940.3364},{"date":"2025-11-26","close":5047.9478},{"date":"2025-11-27","close":4969.6851},{"date":"2025-11-28","close":5449.0444},{"date":"2025-12-01","close":5351.2163},{"date":"2025-12-02","close":5811.0098},{"date":"2025-12-03","close":6055.5811},{"date":"2025-12-04","close":6221.8892},{"date":"2025-12-05","close":7180.6079},{"date":"2025-12-08","close":7884.9727},{"date":"2025-12-09","close":7650.1846},{"date":"2025-12-10","close":7571.9219},{"date":"2025-12-11","close":7650.1846},{"date":"2025-12-12","close":7914.3213},{"date":"2025-12-15","close":7875.1899},{"date":"2025-12-16","close":8325.2012},{"date":"2025-12-17","close":8951.3027},{"date":"2025-12-18","close":7894.7559},{"date":"2025-12-19","close":7699.0986},{"date":"2025-12-22","close":8755.6465},{"date":"2025-12-23","close":8012.1499},{"date":"2025-12-24","close":8608.9033},{"date":"2025-12-26","close":9010.0},{"date":"2025-12-29","close":9500.0},{"date":"2025-12-30","close":8970.0},{"date":"2026-01-02","close":8780.0},{"date":"2026-01-05","close":8910.0},{"date":"2026-01-06","close":8930.0},{"date":"2026-01-07","close":8480.0},{"date":"2026-01-08","close":8110.0},{"date":"2026-01-09","close":9440.0},{"date":"2026-01-12","close":10370.0},{"date":"2026-01-13","close":10380.0},{"date":"2026-01-14","close":10790.0},{"date":"2026-01-15","close":10400.0},{"date":"2026-01-16","close":10880.0},{"date":"2026-01-19","close":10760.0},{"date":"2026-01-20","close":11360.0},{"date":"2026-01-21","close":13410.0},{"date":"2026-01-22","close":12400.0},{"date":"2026-01-23","close":11590.0},{"date":"2026-01-26","close":11740.0},{"date":"2026-01-27","close":12290.0},{"date":"2026-01-28","close":12050.0},{"date":"2026-01-29","close":12190.0},{"date":"2026-01-30","close":13430.0},{"date":"2026-02-02","close":12210.0},{"date":"2026-02-03","close":12080.0},{"date":"2026-02-04","close":11750.0},{"date":"2026-02-05","close":10490.0},{"date":"2026-02-06","close":11110.0},{"date":"2026-02-09","close":11500.0},{"date":"2026-02-10","close":11160.0},{"date":"2026-02-11","close":12230.0},{"date":"2026-02-12","close":12810.0},{"date":"2026-02-13","close":13540.0},{"date":"2026-02-19","close":15260.0},{"date":"2026-02-20","close":16200.0},{"date":"2026-02-23","close":16890.0},{"date":"2026-02-24","close":17680.0},{"date":"2026-02-25","close":17690.0},{"date":"2026-02-26","close":17230.0},{"date":"2026-02-27","close":20900.0},{"date":"2026-03-03","close":20550.0},{"date":"2026-03-04","close":17360.0},{"date":"2026-03-05","close":18400.0},{"date":"2026-03-06","close":17870.0},{"date":"2026-03-09","close":16690.0},{"date":"2026-03-10","close":18280.0},{"date":"2026-03-11","close":18000.0},{"date":"2026-03-12","close":18460.0},{"date":"2026-03-13","close":17620.0},{"date":"2026-03-16","close":17150.0},{"date":"2026-03-17","close":16790.0},{"date":"2026-03-18","close":19650.0},{"date":"2026-03-19","close":18680.0},{"date":"2026-03-20","close":18350.0},{"date":"2026-03-23","close":16870.0},{"date":"2026-03-24","close":19170.0},{"date":"2026-03-25","close":21750.0},{"date":"2026-03-26","close":20550.0},{"date":"2026-03-27","close":20550.0},{"date":"2026-03-30","close":20750.0},{"date":"2026-03-31","close":20050.0},{"date":"2026-04-01","close":24200.0},{"date":"2026-04-02","close":22050.0},{"date":"2026-04-03","close":21550.0},{"date":"2026-04-06","close":21900.0},{"date":"2026-04-07","close":21200.0},{"date":"2026-04-08","close":21450.0},{"date":"2026-04-09","close":21450.0},{"date":"2026-04-10","close":22300.0},{"date":"2026-04-13","close":21650.0},{"date":"2026-04-14","close":22350.0},{"date":"2026-04-15","close":23150.0},{"date":"2026-04-16","close":25050.0},{"date":"2026-04-17","close":25800.0},{"date":"2026-04-20","close":27500.0},{"date":"2026-04-21","close":29400.0},{"date":"2026-04-22","close":27150.0},{"date":"2026-04-23","close":26000.0},{"date":"2026-04-24","close":27000.0},{"date":"2026-04-27","close":26700.0},{"date":"2026-04-28","close":25700.0},{"date":"2026-04-29","close":25900.0},{"date":"2026-04-30","close":25800.0},{"date":"2026-05-04","close":27100.0},{"date":"2026-05-06","close":26200.0},{"date":"2026-05-07","close":27050.0},{"date":"2026-05-08","close":29100.0},{"date":"2026-05-11","close":28200.0},{"date":"2026-05-12","close":29050.0},{"date":"2026-05-13","close":31100.0},{"date":"2026-05-14","close":32000.0},{"date":"2026-05-15","close":28500.0},{"date":"2026-05-18","close":27400.0},{"date":"2026-05-19","close":26100.0},{"date":"2026-05-20","close":26000.0},{"date":"2026-05-21","close":26450.0},{"date":"2026-05-22","close":27950.0},{"date":"2026-05-26","close":30500.0},{"date":"2026-05-27","close":30200.0},{"date":"2026-05-28","close":31600.0},{"date":"2026-05-29","close":31600.0},{"date":"2026-06-01","close":31800.0},{"date":"2026-06-02","close":28600.0},{"date":"2026-06-04","close":33750.0},{"date":"2026-06-05","close":30400.0},{"date":"2026-06-08","close":26450.0},{"date":"2026-06-09","close":28850.0},{"date":"2026-06-10","close":28350.0},{"date":"2026-06-11","close":29600.0},{"date":"2026-06-12","close":28950.0},{"date":"2026-06-15","close":27550.0},{"date":"2026-06-16","close":28150.0},{"date":"2026-06-17","close":28850.0},{"date":"2026-06-18","close":27200.0},{"date":"2026-06-19","close":25650.0},{"date":"2026-06-22","close":24200.0},{"date":"2026-06-23","close":21450.0},{"date":"2026-06-24","close":20500.0},{"date":"2026-06-25","close":19910.0},{"date":"2026-06-26","close":19730.0},{"date":"2026-06-29","close":22100.0},{"date":"2026-06-30","close":22450.0},{"date":"2026-07-01","close":20000.0},{"date":"2026-07-02","close":18820.0},{"date":"2026-07-03","close":18180.0},{"date":"2026-07-06","close":17000.0},{"date":"2026-07-07","close":15090.0},{"date":"2026-07-08","close":14240.0},{"date":"2026-07-09","close":15070.0},{"date":"2026-07-10","close":17960.0},{"date":"2026-07-13","close":16910.0},{"date":"2026-07-14","close":17750.0},{"date":"2026-07-15","close":18550.0},{"date":"2026-07-16","close":16130.0},{"date":"2026-07-20","close":18070.0},{"date":"2026-07-21","close":17780.0},{"date":"2026-07-22","close":16910.0},{"date":"2026-07-23","close":17500.0},{"date":"2026-07-24","close":15260.0},{"date":"2026-07-27","close":15560.0},{"date":"2026-07-28","close":14300.0},{"date":"2026-07-29","close":13270.0},{"date":"2026-07-30","close":13040.0},{"date":"2026-07-31","close":15850.0},{"date":"2026-08-03","close":16300.0},{"date":"2026-08-04","close":17420.0},{"date":"2026-08-05","close":17550.0},{"date":"2026-08-06","close":17580.0},{"date":"2026-08-07","close":17530.0},{"date":"2026-08-10","close":18480.0},{"date":"2026-08-11","close":19050.0},{"date":"2026-08-12","close":22150.0},{"date":"2026-08-13","close":19840.0},{"date":"2026-08-14","close":18450.0},{"date":"2026-08-18","close":18810.0},{"date":"2026-08-19","close":18020.0},{"date":"2026-08-20","close":17530.0},{"date":"2026-08-21","close":16520.0},{"date":"2026-08-24","close":16590.0},{"date":"2026-08-25","close":16640.0},{"date":"2026-08-26","close":16700.0},{"date":"2026-08-27","close":17400.0},{"date":"2026-08-28","close":16760.0},{"date":"2026-08-31","close":16600.0},{"date":"2026-09-01","close":14900.0},{"date":"2026-09-02","close":14890.0},{"date":"2026-09-03","close":14800.0},{"date":"2026-09-04","close":14430.0},{"date":"2026-09-07","close":14130.0},{"date":"2026-09-08","close":13530.0},{"date":"2026-09-09","close":13670.0},{"date":"2026-09-10","close":13690.0},{"date":"2026-09-11","close":13240.0},{"date":"2026-09-14","close":12850.0},{"date":"2026-09-15","close":12950.0},{"date":"2026-09-16","close":13310.0},{"date":"2026-09-17","close":13290.0},{"date":"2026-09-18","close":13460.0},{"date":"2026-09-21","close":14220.0},{"date":"2026-09-22","close":16150.0},{"date":"2026-09-23","close":16900.0},{"date":"2026-09-28","close":16310.0},{"date":"2026-09-29","close":17540.0},{"date":"2026-09-30","close":16430.0},{"date":"2026-10-01","close":17120.0},{"date":"2026-10-02","close":17160.0},{"date":"2026-10-06","close":20000.0},{"date":"2026-10-07","close":19200.0},{"date":"2026-10-08","close":20500.0},{"date":"2026-10-12","close":19480.0},{"date":"2026-10-13","close":21700.0},{"date":"2026-10-14","close":20000.0},{"date":"2026-10-15","close":17950.0},{"date":"2026-10-16","close":20850.0},{"date":"2026-10-19","close":19890.0},{"date":"2026-10-20","close":19080.0},{"date":"2026-10-21","close":19140.0},{"date":"2026-10-22","close":19750.0},{"date":"2026-10-23","close":19130.0}],"chart_data":[{"date":"2024-10-24","open":3247,"high":3260,"low":3173,"close":3173,"volume":13484,"rsi_14":52.48,"sma_20":3488.5,"sma_60":3389.5,"sma_120":3392.67},{"date":"2024-10-25","open":3173,"high":3210,"low":3145,"close":3155,"volume":11986,"rsi_14":50.48,"sma_20":3490.75,"sma_60":3390.25,"sma_120":3393.75},{"date":"2024-10-28","open":3155,"high":3210,"low":3155,"close":3196,"volume":10116,"rsi_14":49.51,"sma_20":3495.75,"sma_60":3392.92,"sma_120":3395.17},{"date":"2024-10-29","open":3228,"high":3233,"low":3187,"close":3228,"volume":10519,"rsi_14":53.7,"sma_20":3498.5,"sma_60":3396.25,"sma_120":3396.75},{"date":"2024-10-30","open":3228,"high":3297,"low":3224,"close":3256,"volume":41019,"rsi_14":53.27,"sma_20":3503.0,"sma_60":3399.17,"sma_120":3398.54},{"date":"2024-10-31","open":3256,"high":3297,"low":3237,"close":3297,"volume":32869,"rsi_14":56.14,"sma_20":3510.75,"sma_60":3403.33,"sma_120":3400.62},{"date":"2024-11-01","open":3256,"high":3297,"low":3251,"close":3251,"volume":15212,"rsi_14":50.41,"sma_20":3516.25,"sma_60":3406.67,"sma_120":3402.21},{"date":"2024-11-04","open":3247,"high":3270,"low":3205,"close":3237,"volume":14722,"rsi_14":48.36,"sma_20":3521.0,"sma_60":3409.5,"sma_120":3403.79},{"date":"2024-11-05","open":3237,"high":3242,"low":3214,"close":3233,"volume":16026,"rsi_14":43.36,"sma_20":3522.75,"sma_60":3413.33,"sma_120":3405.08},{"date":"2024-11-06","open":3233,"high":3237,"low":3159,"close":3201,"volume":27580,"rsi_14":35.45,"sma_20":3523.25,"sma_60":3419.67,"sma_120":3406.29},{"date":"2024-11-07","open":3219,"high":3219,"low":3159,"close":3173,"volume":21000,"rsi_14":38.61,"sma_20":3520.5,"sma_60":3425.0,"sma_120":3407.21},{"date":"2024-11-08","open":3178,"high":3219,"low":3173,"close":3196,"volume":10214,"rsi_14":45.36,"sma_20":3518.5,"sma_60":3430.25,"sma_120":3408.33},{"date":"2024-11-11","open":3210,"high":3210,"low":3127,"close":3132,"volume":32376,"rsi_14":41.9,"sma_20":3512.25,"sma_60":3434.25,"sma_120":3408.58},{"date":"2024-11-12","open":3127,"high":3164,"low":3017,"close":3049,"volume":39353,"rsi_14":31.3,"sma_20":3501.0,"sma_60":3435.67,"sma_120":3407.5},{"date":"2024-11-13","open":3017,"high":3049,"low":2920,"close":2943,"volume":57346,"rsi_14":29.51,"sma_20":3481.5,"sma_60":3433.92,"sma_120":3405.92},{"date":"2024-11-14","open":2943,"high":2975,"low":2911,"close":2929,"volume":39305,"rsi_14":29.75,"sma_20":3458.75,"sma_60":3431.58,"sma_120":3404.12},{"date":"2024-11-15","open":2902,"high":2925,"low":2805,"close":2823,"volume":92660,"rsi_14":20.0,"sma_20":3434.0,"sma_60":3426.42,"sma_120":3401.46},{"date":"2024-11-18","open":2943,"high":2966,"low":2869,"close":2952,"volume":31301,"rsi_14":30.77,"sma_20":3418.5,"sma_60":3422.67,"sma_120":3399.96},{"date":"2024-11-19","open":2929,"high":2952,"low":2925,"close":2948,"volume":7526,"rsi_14":27.81,"sma_20":3404.25,"sma_60":3418.75,"sma_120":3397.5},{"date":"2024-11-20","open":2943,"high":2989,"low":2920,"close":2989,"volume":14911,"rsi_14":27.81,"sma_20":3390.25,"sma_60":3415.42,"sma_120":3395.46},{"date":"2024-11-21","open":2961,"high":3003,"low":2961,"close":3003,"volume":6039,"rsi_14":31.25,"sma_20":3381.0,"sma_60":3412.33,"sma_120":3393.58},{"date":"2024-11-22","open":3003,"high":3035,"low":2994,"close":3012,"volume":23851,"rsi_14":32.87,"sma_20":3373.25,"sma_60":3410.92,"sma_120":3391.79},{"date":"2024-11-25","open":3012,"high":3053,"low":3012,"close":3030,"volume":19664,"rsi_14":34.93,"sma_20":3364.25,"sma_60":3409.5,"sma_120":3390.42},{"date":"2024-11-26","open":3026,"high":3058,"low":3017,"close":3040,"volume":9316,"rsi_14":37.59,"sma_20":3354.0,"sma_60":3408.67,"sma_120":3390.12},{"date":"2024-11-27","open":3035,"high":3044,"low":3017,"close":3035,"volume":13956,"rsi_14":38.97,"sma_20":3342.0,"sma_60":3406.0,"sma_120":3389.75},{"date":"2024-11-28","open":3017,"high":3044,"low":3007,"close":3040,"volume":14810,"rsi_14":37.12,"sma_20":3328.0,"sma_60":3403.25,"sma_120":3389.38},{"date":"2024-11-29","open":3035,"high":3040,"low":3017,"close":3017,"volume":12572,"rsi_14":39.84,"sma_20":3315.25,"sma_60":3400.75,"sma_120":3388.54},{"date":"2024-12-02","open":3030,"high":3053,"low":3003,"close":3017,"volume":20903,"rsi_14":46.67,"sma_20":3303.25,"sma_60":3398.58,"sma_120":3387.62},{"date":"2024-12-03","open":3035,"high":3035,"low":3007,"close":3017,"volume":6881,"rsi_14":59.76,"sma_20":3291.5,"sma_60":3395.75,"sma_120":3386.83},{"date":"2024-12-04","open":3017,"high":3017,"low":2938,"close":2966,"volume":29108,"rsi_14":54.44,"sma_20":3278.75,"sma_60":3391.83,"sma_120":3385.71},{"date":"2024-12-05","open":2948,"high":2989,"low":2892,"close":2929,"volume":23283,"rsi_14":65.33,"sma_20":3265.5,"sma_60":3389.33,"sma_120":3384.04},{"date":"2024-12-06","open":2929,"high":2980,"low":2837,"close":2906,"volume":29363,"rsi_14":40.38,"sma_20":3249.75,"sma_60":3386.5,"sma_120":3382.12},{"date":"2024-12-09","open":2814,"high":2892,"low":2759,"close":2764,"volume":58023,"rsi_14":25.61,"sma_20":3229.75,"sma_60":3382.08,"sma_120":3379.0},{"date":"2024-12-10","open":2759,"high":2846,"low":2759,"close":2846,"volume":26730,"rsi_14":32.97,"sma_20":3218.75,"sma_60":3378.92,"sma_120":3376.83},{"date":"2024-12-11","open":2846,"high":2938,"low":2846,"close":2938,"volume":16383,"rsi_14":43.52,"sma_20":3218.5,"sma_60":3377.0,"sma_120":3375.62},{"date":"2024-12-12","open":2961,"high":2998,"low":2929,"close":2934,"volume":9324,"rsi_14":42.06,"sma_20":3218.75,"sma_60":3375.0,"sma_120":3373.79},{"date":"2024-12-13","open":2998,"high":3012,"low":2934,"close":2989,"volume":7732,"rsi_14":46.09,"sma_20":3227.75,"sma_60":3373.92,"sma_120":3372.38},{"date":"2024-12-16","open":3030,"high":3030,"low":2984,"close":3012,"volume":8829,"rsi_14":47.46,"sma_20":3231.0,"sma_60":3372.67,"sma_120":3371.21},{"date":"2024-12-17","open":3030,"high":3030,"low":2989,"close":3012,"volume":13651,"rsi_14":47.86,"sma_20":3234.5,"sma_60":3371.42,"sma_120":3370.38},{"date":"2024-12-18","open":3012,"high":3053,"low":2998,"close":3030,"volume":9049,"rsi_14":49.17,"sma_20":3236.75,"sma_60":3370.25,"sma_120":3369.71},{"date":"2024-12-19","open":3035,"high":3035,"low":2989,"close":3012,"volume":9999,"rsi_14":49.58,"sma_20":3237.25,"sma_60":3368.92,"sma_120":3368.75},{"date":"2024-12-20","open":3012,"high":3012,"low":2984,"close":2998,"volume":3087,"rsi_14":48.36,"sma_20":3236.5,"sma_60":3366.83,"sma_120":3367.17},{"date":"2024-12-23","open":2998,"high":3053,"low":2994,"close":3003,"volume":15495,"rsi_14":48.78,"sma_20":3235.0,"sma_60":3365.0,"sma_120":3365.62},{"date":"2024-12-24","open":3007,"high":3063,"low":3007,"close":3049,"volume":37153,"rsi_14":57.38,"sma_20":3235.5,"sma_60":3362.67,"sma_120":3364.83},{"date":"2024-12-26","open":3049,"high":3104,"low":3049,"close":3072,"volume":31648,"rsi_14":63.03,"sma_20":3237.5,"sma_60":3360.83,"sma_120":3364.08},{"date":"2024-12-27","open":3131,"high":3155,"low":3091,"close":3091,"volume":24207,"rsi_14":50.0,"sma_20":3230.25,"sma_60":3356.33,"sma_120":3361.88},{"date":"2024-12-30","open":3082,"high":3091,"low":3057,"close":3082,"volume":11816,"rsi_14":61.98,"sma_20":3223.75,"sma_60":3351.75,"sma_120":3359.75},{"date":"2025-01-02","open":3067,"high":3126,"low":3067,"close":3111,"volume":22439,"rsi_14":57.8,"sma_20":3218.75,"sma_60":3347.67,"sma_120":3357.92},{"date":"2025-01-03","open":3111,"high":3145,"low":3111,"close":3126,"volume":18207,"rsi_14":50.0,"sma_20":3214.5,"sma_60":3342.92,"sma_120":3356.29},{"date":"2025-01-06","open":3131,"high":3170,"low":3111,"close":3160,"volume":15529,"rsi_14":54.08,"sma_20":3214.75,"sma_60":3338.92,"sma_120":3355.17},{"date":"2025-01-07","open":3160,"high":3179,"low":3145,"close":3150,"volume":5650,"rsi_14":46.59,"sma_20":3216.5,"sma_60":3334.17,"sma_120":3353.83},{"date":"2025-01-08","open":3131,"high":3155,"low":3116,"close":3126,"volume":4629,"rsi_14":40.91,"sma_20":3218.25,"sma_60":3328.83,"sma_120":3352.38},{"date":"2025-01-09","open":3126,"high":3175,"low":3101,"close":3121,"volume":7400,"rsi_14":40.45,"sma_20":3227.5,"sma_60":3323.17,"sma_120":3350.42},{"date":"2025-01-10","open":3106,"high":3199,"low":3106,"close":3126,"volume":3534,"rsi_14":38.37,"sma_20":3232.5,"sma_60":3317.42,"sma_120":3348.38},{"date":"2025-01-13","open":3165,"high":3165,"low":3116,"close":3126,"volume":3923,"rsi_14":40.24,"sma_20":3232.5,"sma_60":3310.83,"sma_120":3346.17},{"date":"2025-01-14","open":3131,"high":3165,"low":3126,"close":3140,"volume":3157,"rsi_14":43.9,"sma_20":3233.5,"sma_60":3303.67,"sma_120":3344.0},{"date":"2025-01-15","open":3126,"high":3170,"low":3096,"close":3121,"volume":4582,"rsi_14":41.18,"sma_20":3230.5,"sma_60":3297.42,"sma_120":3341.0},{"date":"2025-01-16","open":3121,"high":3165,"low":3096,"close":3131,"volume":15348,"rsi_14":35.06,"sma_20":3226.75,"sma_60":3292.08,"sma_120":3338.71},{"date":"2025-01-17","open":3131,"high":3160,"low":3101,"close":3116,"volume":9624,"rsi_14":29.33,"sma_20":3222.25,"sma_60":3287.0,"sma_120":3336.21},{"date":"2025-01-20","open":3121,"high":3131,"low":3116,"close":3121,"volume":2790,"rsi_14":57.5,"sma_20":3217.0,"sma_60":3281.33,"sma_120":3334.75},{"date":"2025-01-21","open":3121,"high":3131,"low":3062,"close":3096,"volume":15581,"rsi_14":53.49,"sma_20":3211.5,"sma_60":3276.58,"sma_120":3333.04},{"date":"2025-01-22","open":3131,"high":3131,"low":3072,"close":3101,"volume":11739,"rsi_14":47.37,"sma_20":3207.0,"sma_60":3272.25,"sma_120":3331.25},{"date":"2025-01-23","open":3096,"high":3121,"low":3077,"close":3077,"volume":7295,"rsi_14":37.5,"sma_20":3201.0,"sma_60":3266.75,"sma_120":3329.83},{"date":"2025-01-24","open":3091,"high":3111,"low":3042,"close":3052,"volume":14124,"rsi_14":21.05,"sma_20":3191.25,"sma_60":3260.25,"sma_120":3328.25},{"date":"2025-01-31","open":3106,"high":3106,"low":3033,"close":3047,"volume":7943,"rsi_14":21.62,"sma_20":3180.0,"sma_60":3253.17,"sma_120":3326.17},{"date":"2025-02-03","open":3047,"high":3091,"low":2940,"close":2998,"volume":22611,"rsi_14":19.05,"sma_20":3175.25,"sma_60":3244.5,"sma_120":3323.92},{"date":"2025-02-04","open":3018,"high":3052,"low":2959,"close":2994,"volume":12517,"rsi_14":19.05,"sma_20":3170.75,"sma_60":3236.58,"sma_120":3321.62},{"date":"2025-02-05","open":3047,"high":3047,"low":2954,"close":2964,"volume":17568,"rsi_14":14.89,"sma_20":3163.25,"sma_60":3228.42,"sma_120":3318.96},{"date":"2025-02-06","open":2954,"high":3008,"low":2940,"close":2959,"volume":13509,"rsi_14":14.58,"sma_20":3154.75,"sma_60":3220.25,"sma_120":3316.79},{"date":"2025-02-07","open":2959,"high":2994,"low":2950,"close":2979,"volume":17284,"rsi_14":16.33,"sma_20":3145.5,"sma_60":3213.0,"sma_120":3316.33},{"date":"2025-02-10","open":2954,"high":3375,"low":2827,"close":2989,"volume":280253,"rsi_14":21.28,"sma_20":3137.25,"sma_60":3206.42,"sma_120":3315.71},{"date":"2025-02-11","open":2989,"high":3028,"low":2969,"close":2994,"volume":8794,"rsi_14":19.57,"sma_20":3130.5,"sma_60":3199.5,"sma_120":3314.88},{"date":"2025-02-12","open":2998,"high":3003,"low":2959,"close":2994,"volume":7640,"rsi_14":20.93,"sma_20":3124.0,"sma_60":3193.75,"sma_120":3314.0},{"date":"2025-02-13","open":2994,"high":3033,"low":2974,"close":2974,"volume":9800,"rsi_14":17.39,"sma_20":3116.25,"sma_60":3189.17,"sma_120":3312.42},{"date":"2025-02-14","open":3018,"high":3082,"low":2964,"close":3057,"volume":33983,"rsi_14":43.1,"sma_20":3112.75,"sma_60":3187.92,"sma_120":3310.92},{"date":"2025-02-17","open":3047,"high":3131,"low":3023,"close":3096,"volume":26666,"rsi_14":49.23,"sma_20":3110.5,"sma_60":3187.58,"sma_120":3309.58},{"date":"2025-02-18","open":3096,"high":3101,"low":3047,"close":3047,"volume":6775,"rsi_14":45.71,"sma_20":3106.75,"sma_60":3188.33,"sma_120":3307.38},{"date":"2025-02-19","open":3047,"high":3091,"low":3013,"close":3062,"volume":14279,"rsi_14":51.47,"sma_20":3103.25,"sma_60":3187.0,"sma_120":3304.83},{"date":"2025-02-20","open":3091,"high":3091,"low":3018,"close":3033,"volume":6950,"rsi_14":47.95,"sma_20":3099.0,"sma_60":3185.25,"sma_120":3302.0},{"date":"2025-02-21","open":3052,"high":3052,"low":3023,"close":3028,"volume":5234,"rsi_14":54.69,"sma_20":3094.25,"sma_60":3182.67,"sma_120":3299.04},{"date":"2025-02-24","open":3018,"high":3057,"low":2989,"close":3018,"volume":11420,"rsi_14":53.85,"sma_20":3090.25,"sma_60":3179.67,"sma_120":3296.0},{"date":"2025-02-25","open":3023,"high":3052,"low":2959,"close":3003,"volume":36594,"rsi_14":56.45,"sma_20":3085.25,"sma_60":3176.25,"sma_120":3293.58},{"date":"2025-02-26","open":3003,"high":3008,"low":2935,"close":2998,"volume":24788,"rsi_14":56.45,"sma_20":3081.25,"sma_60":3172.42,"sma_120":3290.96},{"date":"2025-02-27","open":3003,"high":3101,"low":2959,"close":2964,"volume":35687,"rsi_14":47.69,"sma_20":3076.75,"sma_60":3167.83,"sma_120":3288.25},{"date":"2025-02-28","open":2959,"high":2994,"low":2935,"close":2964,"volume":16085,"rsi_14":46.03,"sma_20":3072.5,"sma_60":3163.33,"sma_120":3284.67},{"date":"2025-03-04","open":2935,"high":2959,"low":2930,"close":2945,"volume":8689,"rsi_14":42.42,"sma_20":3069.75,"sma_60":3158.42,"sma_120":3280.83},{"date":"2025-03-05","open":2945,"high":2974,"low":2945,"close":2969,"volume":6963,"rsi_14":46.48,"sma_20":3068.5,"sma_60":3154.33,"sma_120":3277.54},{"date":"2025-03-06","open":2959,"high":2964,"low":2940,"close":2950,"volume":6020,"rsi_14":46.48,"sma_20":3067.75,"sma_60":3149.92,"sma_120":3274.25},{"date":"2025-03-07","open":2950,"high":2994,"low":2945,"close":2964,"volume":3956,"rsi_14":33.33,"sma_20":3068.0,"sma_60":3145.75,"sma_120":3270.75},{"date":"2025-03-10","open":2945,"high":2979,"low":2935,"close":2950,"volume":6464,"rsi_14":21.15,"sma_20":3066.5,"sma_60":3142.25,"sma_120":3267.04},{"date":"2025-03-11","open":2925,"high":2950,"low":2910,"close":2945,"volume":4585,"rsi_14":25.58,"sma_20":3064.25,"sma_60":3139.33,"sma_120":3264.33},{"date":"2025-03-12","open":2950,"high":2979,"low":2940,"close":2974,"volume":5545,"rsi_14":30.43,"sma_20":3063.25,"sma_60":3137.33,"sma_120":3261.92},{"date":"2025-03-13","open":3013,"high":3013,"low":2945,"close":2959,"volume":5078,"rsi_14":32.56,"sma_20":3061.5,"sma_60":3137.67,"sma_120":3259.88},{"date":"2025-03-14","open":2974,"high":2989,"low":2954,"close":2969,"volume":4003,"rsi_14":36.36,"sma_20":3061.25,"sma_60":3136.67,"sma_120":3257.79},{"date":"2025-03-17","open":2969,"high":2979,"low":2935,"close":2940,"volume":11588,"rsi_14":33.33,"sma_20":3055.25,"sma_60":3133.5,"sma_120":3255.25},{"date":"2025-03-18","open":2940,"high":2964,"low":2940,"close":2945,"volume":5107,"rsi_14":36.96,"sma_20":3047.5,"sma_60":3130.5,"sma_120":3252.75},{"date":"2025-03-19","open":2979,"high":2979,"low":2930,"close":2964,"volume":7840,"rsi_14":42.86,"sma_20":3043.25,"sma_60":3126.83,"sma_120":3250.38},{"date":"2025-03-20","open":2940,"high":2974,"low":2940,"close":2945,"volume":5526,"rsi_14":45.65,"sma_20":3037.25,"sma_60":3122.42,"sma_120":3247.54},{"date":"2025-03-21","open":2945,"high":2950,"low":2930,"close":2940,"volume":7644,"rsi_14":44.68,"sma_20":3032.5,"sma_60":3117.92,"sma_120":3244.67},{"date":"2025-03-24","open":2959,"high":2984,"low":2959,"close":2974,"volume":5362,"rsi_14":56.0,"sma_20":3029.75,"sma_60":3113.67,"sma_120":3241.96},{"date":"2025-03-25","open":2969,"high":3013,"low":2945,"close":2969,"volume":15166,"rsi_14":50.0,"sma_20":3027.25,"sma_60":3109.67,"sma_120":3239.29},{"date":"2025-03-26","open":3008,"high":3008,"low":2935,"close":2959,"volume":5218,"rsi_14":52.27,"sma_20":3025.0,"sma_60":3105.75,"sma_120":3236.29},{"date":"2025-03-27","open":2935,"high":2964,"low":2935,"close":2964,"volume":6901,"rsi_14":50.0,"sma_20":3023.25,"sma_60":3101.83,"sma_120":3233.42},{"date":"2025-03-28","open":2998,"high":2998,"low":2925,"close":2950,"volume":5935,"rsi_14":50.0,"sma_20":3022.5,"sma_60":3096.83,"sma_120":3229.75},{"date":"2025-03-31","open":2940,"high":2940,"low":2852,"close":2857,"volume":27647,"rsi_14":35.0,"sma_20":3017.0,"sma_60":3089.83,"sma_120":3225.33},{"date":"2025-04-01","open":2896,"high":2935,"low":2866,"close":2866,"volume":35329,"rsi_14":30.36,"sma_20":3013.0,"sma_60":3086.0,"sma_120":3221.17},{"date":"2025-04-02","open":2940,"high":2940,"low":2866,"close":2886,"volume":7007,"rsi_14":36.84,"sma_20":3008.75,"sma_60":3082.67,"sma_120":3217.21},{"date":"2025-04-03","open":2886,"high":2974,"low":2886,"close":2954,"volume":16512,"rsi_14":47.83,"sma_20":3009.0,"sma_60":3080.0,"sma_120":3213.83},{"date":"2025-04-04","open":2954,"high":2974,"low":2920,"close":2974,"volume":7740,"rsi_14":55.22,"sma_20":3009.5,"sma_60":3077.42,"sma_120":3210.17},{"date":"2025-04-07","open":2940,"high":2959,"low":2837,"close":2866,"volume":39682,"rsi_14":40.91,"sma_20":3005.25,"sma_60":3072.42,"sma_120":3205.67},{"date":"2025-04-08","open":2886,"high":2920,"low":2871,"close":2886,"volume":23471,"rsi_14":40.91,"sma_20":3002.25,"sma_60":3067.92,"sma_120":3201.04},{"date":"2025-04-09","open":2935,"high":2935,"low":2837,"close":2881,"volume":22877,"rsi_14":42.35,"sma_20":2997.5,"sma_60":3063.75,"sma_120":3196.29},{"date":"2025-04-10","open":2901,"high":2959,"low":2901,"close":2954,"volume":8898,"rsi_14":51.52,"sma_20":2997.25,"sma_60":3060.92,"sma_120":3192.04},{"date":"2025-04-11","open":2954,"high":3013,"low":2920,"close":2979,"volume":14326,"rsi_14":50.52,"sma_20":2997.75,"sma_60":3058.42,"sma_120":3187.92},{"date":"2025-04-14","open":2954,"high":2954,"low":2901,"close":2935,"volume":36364,"rsi_14":46.67,"sma_20":2997.5,"sma_60":3055.17,"sma_120":3183.0},{"date":"2025-04-15","open":2940,"high":3023,"low":2940,"close":2974,"volume":15262,"rsi_14":51.35,"sma_20":2999.0,"sma_60":3052.33,"sma_120":3178.0},{"date":"2025-04-16","open":2989,"high":3003,"low":2959,"close":3003,"volume":12425,"rsi_14":53.45,"sma_20":3001.0,"sma_60":3050.33,"sma_120":3173.88},{"date":"2025-04-17","open":2984,"high":3008,"low":2984,"close":2984,"volume":4372,"rsi_14":52.99,"sma_20":3003.0,"sma_60":3047.83,"sma_120":3169.96},{"date":"2025-04-18","open":3008,"high":3018,"low":2984,"close":3013,"volume":4718,"rsi_14":65.38,"sma_20":3006.75,"sma_60":3046.08,"sma_120":3166.54},{"date":"2025-04-21","open":3023,"high":3047,"low":2994,"close":3047,"volume":11312,"rsi_14":66.97,"sma_20":3010.5,"sma_60":3044.83,"sma_120":3163.08},{"date":"2025-04-22","open":3047,"high":3170,"low":3008,"close":3077,"volume":62799,"rsi_14":67.57,"sma_20":3016.0,"sma_60":3044.5,"sma_120":3160.54},{"date":"2025-04-23","open":3111,"high":3111,"low":3038,"close":3077,"volume":10159,"rsi_14":62.89,"sma_20":3022.0,"sma_60":3044.08,"sma_120":3158.17},{"date":"2025-04-24","open":3082,"high":3091,"low":3023,"close":3052,"volume":13021,"rsi_14":58.16,"sma_20":3026.5,"sma_60":3043.67,"sma_120":3155.21},{"date":"2025-04-25","open":3028,"high":3101,"low":3028,"close":3096,"volume":6827,"rsi_14":77.65,"sma_20":3034.0,"sma_60":3044.42,"sma_120":3152.33},{"date":"2025-04-28","open":3096,"high":3111,"low":3062,"close":3062,"volume":7694,"rsi_14":70.45,"sma_20":3044.5,"sma_60":3044.67,"sma_120":3148.92},{"date":"2025-04-29","open":3077,"high":3101,"low":3052,"close":3101,"volume":10888,"rsi_14":73.68,"sma_20":3056.5,"sma_60":3046.42,"sma_120":3145.46},{"date":"2025-04-30","open":3101,"high":3101,"low":3023,"close":3077,"volume":18327,"rsi_14":64.71,"sma_20":3066.25,"sma_60":3047.83,"sma_120":3142.21},{"date":"2025-05-02","open":3077,"high":3111,"low":3042,"close":3082,"volume":8097,"rsi_14":62.96,"sma_20":3072.75,"sma_60":3049.83,"sma_120":3139.12},{"date":"2025-05-07","open":3111,"high":3111,"low":3057,"close":3091,"volume":7729,"rsi_14":71.62,"sma_20":3078.75,"sma_60":3052.08,"sma_120":3136.17},{"date":"2025-05-08","open":3091,"high":3091,"low":3067,"close":3091,"volume":3814,"rsi_14":68.18,"sma_20":3090.25,"sma_60":3054.0,"sma_120":3133.5},{"date":"2025-05-09","open":3116,"high":3116,"low":3062,"close":3082,"volume":3440,"rsi_14":62.9,"sma_20":3100.25,"sma_60":3055.58,"sma_120":3131.0},{"date":"2025-05-12","open":3082,"high":3101,"low":3047,"close":3101,"volume":12045,"rsi_14":69.35,"sma_20":3111.5,"sma_60":3057.42,"sma_120":3128.46},{"date":"2025-05-13","open":3116,"high":3155,"low":3086,"close":3135,"volume":23915,"rsi_14":69.84,"sma_20":3120.75,"sma_60":3059.83,"sma_120":3126.79},{"date":"2025-05-14","open":3135,"high":3145,"low":3101,"close":3135,"volume":6402,"rsi_14":66.07,"sma_20":3128.75,"sma_60":3062.58,"sma_120":3125.88},{"date":"2025-05-15","open":3135,"high":3150,"low":3106,"close":3126,"volume":14756,"rsi_14":59.62,"sma_20":3138.5,"sma_60":3063.75,"sma_120":3125.83},{"date":"2025-05-16","open":3096,"high":3145,"low":3082,"close":3121,"volume":16206,"rsi_14":58.49,"sma_20":3146.0,"sma_60":3064.17,"sma_120":3125.88},{"date":"2025-05-19","open":3121,"high":3140,"low":3062,"close":3121,"volume":12146,"rsi_14":64.58,"sma_20":3152.0,"sma_60":3065.42,"sma_120":3126.88},{"date":"2025-05-20","open":3155,"high":3155,"low":3062,"close":3072,"volume":38650,"rsi_14":44.9,"sma_20":3156.5,"sma_60":3065.58,"sma_120":3126.29},{"date":"2025-05-21","open":3077,"high":3101,"low":3033,"close":3101,"volume":13522,"rsi_14":58.33,"sma_20":3161.0,"sma_60":3066.75,"sma_120":3126.0},{"date":"2025-05-22","open":3101,"high":3101,"low":2998,"close":3072,"volume":29682,"rsi_14":43.48,"sma_20":3162.25,"sma_60":3067.5,"sma_120":3125.08},{"date":"2025-05-23","open":3072,"high":3082,"low":3038,"close":3082,"volume":8960,"rsi_14":51.16,"sma_20":3162.5,"sma_60":3068.58,"sma_120":3124.12},{"date":"2025-05-26","open":3082,"high":3096,"low":3052,"close":3086,"volume":14324,"rsi_14":51.16,"sma_20":3163.0,"sma_60":3070.0,"sma_120":3123.12},{"date":"2025-05-27","open":3086,"high":3101,"low":3062,"close":3096,"volume":8311,"rsi_14":51.16,"sma_20":3165.25,"sma_60":3071.67,"sma_120":3122.04},{"date":"2025-05-28","open":3101,"high":3101,"low":3077,"close":3096,"volume":4328,"rsi_14":51.16,"sma_20":3165.25,"sma_60":3073.92,"sma_120":3120.88},{"date":"2025-05-29","open":3101,"high":3126,"low":3086,"close":3121,"volume":21356,"rsi_14":58.7,"sma_20":3168.25,"sma_60":3076.58,"sma_120":3119.96},{"date":"2025-05-30","open":3135,"high":3135,"low":3106,"close":3131,"volume":14692,"rsi_14":56.82,"sma_20":3169.75,"sma_60":3079.75,"sma_120":3119.08},{"date":"2025-06-02","open":3131,"high":3131,"low":3111,"close":3131,"volume":2138,"rsi_14":48.65,"sma_20":3172.5,"sma_60":3082.5,"sma_120":3118.42},{"date":"2025-06-04","open":3126,"high":3155,"low":3106,"close":3155,"volume":14221,"rsi_14":54.76,"sma_20":3176.25,"sma_60":3086.0,"sma_120":3117.96},{"date":"2025-06-05","open":3160,"high":3189,"low":3126,"close":3126,"volume":41450,"rsi_14":50.0,"sma_20":3178.0,"sma_60":3088.75,"sma_120":3117.25},{"date":"2025-06-09","open":3126,"high":3175,"low":3126,"close":3145,"volume":38299,"rsi_14":55.1,"sma_20":3180.75,"sma_60":3092.08,"sma_120":3117.17},{"date":"2025-06-10","open":3135,"high":3170,"low":3131,"close":3145,"volume":21332,"rsi_14":55.1,"sma_20":3184.0,"sma_60":3095.5,"sma_120":3117.42},{"date":"2025-06-11","open":3160,"high":3175,"low":3145,"close":3175,"volume":13439,"rsi_14":73.33,"sma_20":3187.75,"sma_60":3098.92,"sma_120":3118.12},{"date":"2025-06-12","open":3175,"high":3209,"low":3155,"close":3189,"volume":30349,"rsi_14":71.43,"sma_20":3190.5,"sma_60":3102.83,"sma_120":3120.25},{"date":"2025-06-13","open":3189,"high":3194,"low":3150,"close":3179,"volume":17246,"rsi_14":78.95,"sma_20":3192.75,"sma_60":3106.42,"sma_120":3121.54},{"date":"2025-06-16","open":3179,"high":3204,"low":3150,"close":3204,"volume":21069,"rsi_14":80.49,"sma_20":3196.75,"sma_60":3110.92,"sma_120":3122.21},{"date":"2025-06-17","open":3204,"high":3214,"low":3179,"close":3204,"volume":17518,"rsi_14":80.0,"sma_20":3201.0,"sma_60":3115.33,"sma_120":3122.92},{"date":"2025-06-18","open":3209,"high":3209,"low":3126,"close":3184,"volume":24658,"rsi_14":71.43,"sma_20":3204.25,"sma_60":3119.08,"sma_120":3122.96},{"date":"2025-06-19","open":3184,"high":3214,"low":3175,"close":3179,"volume":36147,"rsi_14":69.77,"sma_20":3209.75,"sma_60":3123.08,"sma_120":3122.75},{"date":"2025-06-20","open":3204,"high":3204,"low":3179,"close":3199,"volume":21861,"rsi_14":69.05,"sma_20":3214.75,"sma_60":3127.5,"sma_120":3122.71},{"date":"2025-06-23","open":3199,"high":3219,"low":3150,"close":3194,"volume":31989,"rsi_14":65.85,"sma_20":3221.0,"sma_60":3131.25,"sma_120":3122.46},{"date":"2025-06-24","open":3199,"high":3243,"low":3175,"close":3243,"volume":33820,"rsi_14":72.55,"sma_20":3229.25,"sma_60":3135.92,"sma_120":3122.79},{"date":"2025-06-25","open":3243,"high":3248,"low":3204,"close":3248,"volume":39646,"rsi_14":70.21,"sma_20":3237.5,"sma_60":3140.83,"sma_120":3123.29},{"date":"2025-06-26","open":3243,"high":3258,"low":3214,"close":3219,"volume":17944,"rsi_14":70.21,"sma_20":3243.75,"sma_60":3145.17,"sma_120":3123.5},{"date":"2025-06-27","open":3219,"high":3258,"low":3194,"close":3228,"volume":34397,"rsi_14":68.89,"sma_20":3250.5,"sma_60":3149.92,"sma_120":3123.38},{"date":"2025-06-30","open":3233,"high":3233,"low":3184,"close":3199,"volume":32347,"rsi_14":60.78,"sma_20":3254.5,"sma_60":3155.75,"sma_120":3122.79},{"date":"2025-07-01","open":3199,"high":3228,"low":3189,"close":3223,"volume":25193,"rsi_14":60.0,"sma_20":3259.25,"sma_60":3161.83,"sma_120":3123.92},{"date":"2025-07-02","open":3228,"high":3253,"low":3184,"close":3228,"volume":60531,"rsi_14":58.33,"sma_20":3264.25,"sma_60":3167.67,"sma_120":3125.17},{"date":"2025-07-03","open":3228,"high":3253,"low":3209,"close":3209,"volume":12153,"rsi_14":56.0,"sma_20":3267.0,"sma_60":3172.0,"sma_120":3126.0},{"date":"2025-07-04","open":3209,"high":3228,"low":3194,"close":3209,"volume":4892,"rsi_14":51.11,"sma_20":3271.25,"sma_60":3176.0,"sma_120":3126.71},{"date":"2025-07-07","open":3209,"high":3219,"low":3170,"close":3209,"volume":9562,"rsi_14":51.11,"sma_20":3274.5,"sma_60":3181.83,"sma_120":3127.12},{"date":"2025-07-08","open":3204,"high":3238,"low":3204,"close":3228,"volume":27079,"rsi_14":60.0,"sma_20":3278.75,"sma_60":3187.67,"sma_120":3127.79},{"date":"2025-07-09","open":3233,"high":3238,"low":3219,"close":3228,"volume":9658,"rsi_14":61.36,"sma_20":3281.5,"sma_60":3193.58,"sma_120":3128.67},{"date":"2025-07-10","open":3243,"high":3243,"low":3209,"close":3243,"volume":12339,"rsi_14":60.47,"sma_20":3284.25,"sma_60":3198.5,"sma_120":3129.71},{"date":"2025-07-11","open":3243,"high":3243,"low":3209,"close":3238,"volume":13980,"rsi_14":60.47,"sma_20":3287.25,"sma_60":3202.92,"sma_120":3130.67},{"date":"2025-07-14","open":3238,"high":3297,"low":3223,"close":3292,"volume":49268,"rsi_14":61.36,"sma_20":3291.75,"sma_60":3209.0,"sma_120":3132.08},{"date":"2025-07-15","open":3282,"high":3297,"low":3258,"close":3297,"volume":9402,"rsi_14":61.36,"sma_20":3296.5,"sma_60":3214.5,"sma_120":3133.42},{"date":"2025-07-16","open":3297,"high":3307,"low":3258,"close":3297,"volume":18066,"rsi_14":71.05,"sma_20":3302.25,"sma_60":3219.5,"sma_120":3134.92},{"date":"2025-07-17","open":3297,"high":3307,"low":3272,"close":3307,"volume":13376,"rsi_14":71.05,"sma_20":3308.75,"sma_60":3225.0,"sma_120":3136.42},{"date":"2025-07-18","open":3277,"high":3311,"low":3267,"close":3307,"volume":16630,"rsi_14":84.38,"sma_20":3314.25,"sma_60":3230.0,"sma_120":3138.04},{"date":"2025-07-21","open":3277,"high":3302,"low":3267,"close":3297,"volume":8261,"rsi_14":75.86,"sma_20":3319.5,"sma_60":3234.25,"sma_120":3139.54},{"date":"2025-07-22","open":3297,"high":3316,"low":3267,"close":3297,"volume":8405,"rsi_14":75.0,"sma_20":3322.25,"sma_60":3238.0,"sma_120":3141.25},{"date":"2025-07-23","open":3277,"high":3307,"low":3253,"close":3282,"volume":15640,"rsi_14":77.78,"sma_20":3324.0,"sma_60":3241.5,"sma_120":3142.79},{"date":"2025-07-24","open":3263,"high":3282,"low":3253,"close":3282,"volume":10328,"rsi_14":77.78,"sma_20":3327.25,"sma_60":3245.42,"sma_120":3144.54},{"date":"2025-07-25","open":3248,"high":3287,"low":3248,"close":3282,"volume":8374,"rsi_14":77.78,"sma_20":3330.0,"sma_60":3248.58,"sma_120":3146.5},{"date":"2025-07-28","open":3248,"high":3292,"low":3204,"close":3243,"volume":14077,"rsi_14":54.84,"sma_20":3332.25,"sma_60":3251.67,"sma_120":3148.17},{"date":"2025-07-29","open":3238,"high":3248,"low":3219,"close":3228,"volume":18519,"rsi_14":50.0,"sma_20":3332.5,"sma_60":3253.83,"sma_120":3150.12},{"date":"2025-07-30","open":3214,"high":3248,"low":3199,"close":3238,"volume":11729,"rsi_14":48.48,"sma_20":3333.0,"sma_60":3256.58,"sma_120":3152.21},{"date":"2025-07-31","open":3238,"high":3292,"low":3214,"close":3272,"volume":20358,"rsi_14":58.97,"sma_20":3336.25,"sma_60":3259.83,"sma_120":3154.83},{"date":"2025-08-01","open":3263,"high":3263,"low":3170,"close":3204,"volume":19591,"rsi_14":28.57,"sma_20":3336.0,"sma_60":3261.75,"sma_120":3156.92},{"date":"2025-08-04","open":3204,"high":3228,"low":3135,"close":3223,"volume":11101,"rsi_14":33.33,"sma_20":3336.75,"sma_60":3264.0,"sma_120":3159.0},{"date":"2025-08-05","open":3233,"high":3233,"low":3194,"close":3223,"volume":7354,"rsi_14":33.33,"sma_20":3336.5,"sma_60":3266.42,"sma_120":3161.0},{"date":"2025-08-06","open":3238,"high":3238,"low":3194,"close":3214,"volume":6161,"rsi_14":28.89,"sma_20":3335.75,"sma_60":3268.33,"sma_120":3162.88},{"date":"2025-08-07","open":3238,"high":3238,"low":3189,"close":3209,"volume":5011,"rsi_14":28.26,"sma_20":3334.0,"sma_60":3269.58,"sma_120":3164.71},{"date":"2025-08-08","open":3194,"high":3248,"low":3155,"close":3204,"volume":15391,"rsi_14":28.89,"sma_20":3332.25,"sma_60":3270.75,"sma_120":3166.67},{"date":"2025-08-11","open":3194,"high":3204,"low":3170,"close":3184,"volume":19645,"rsi_14":26.53,"sma_20":3326.75,"sma_60":3271.75,"sma_120":3167.75},{"date":"2025-08-12","open":3219,"high":3219,"low":3170,"close":3189,"volume":6491,"rsi_14":29.79,"sma_20":3321.25,"sma_60":3272.92,"sma_120":3168.54},{"date":"2025-08-13","open":3189,"high":3189,"low":3179,"close":3184,"volume":12148,"rsi_14":29.17,"sma_20":3315.5,"sma_60":3274.0,"sma_120":3169.71},{"date":"2025-08-14","open":3214,"high":3214,"low":3170,"close":3184,"volume":8421,"rsi_14":29.17,"sma_20":3309.25,"sma_60":3275.92,"sma_120":3170.75},{"date":"2025-08-18","open":3184,"high":3184,"low":3106,"close":3106,"volume":40674,"rsi_14":25.0,"sma_20":3299.0,"sma_60":3276.0,"sma_120":3171.38},{"date":"2025-08-19","open":3106,"high":3165,"low":3072,"close":3111,"volume":28114,"rsi_14":27.78,"sma_20":3289.5,"sma_60":3276.67,"sma_120":3172.08},{"date":"2025-08-20","open":3082,"high":3096,"low":3047,"close":3096,"volume":18796,"rsi_14":23.64,"sma_20":3279.25,"sma_60":3276.92,"sma_120":3172.75},{"date":"2025-08-21","open":3131,"high":3131,"low":3101,"close":3101,"volume":3807,"rsi_14":14.29,"sma_20":3270.0,"sma_60":3277.17,"sma_120":3173.58},{"date":"2025-08-22","open":3150,"high":3150,"low":3082,"close":3121,"volume":24101,"rsi_14":28.21,"sma_20":3261.75,"sma_60":3277.58,"sma_120":3174.62},{"date":"2025-08-25","open":3150,"high":3150,"low":3086,"close":3091,"volume":9228,"rsi_14":17.07,"sma_20":3252.0,"sma_60":3277.5,"sma_120":3175.71},{"date":"2025-08-26","open":3140,"high":3140,"low":3062,"close":3086,"volume":10918,"rsi_14":16.67,"sma_20":3244.0,"sma_60":3276.92,"sma_120":3176.75},{"date":"2025-08-27","open":3086,"high":3091,"low":3042,"close":3072,"volume":19386,"rsi_14":16.28,"sma_20":3236.0,"sma_60":3275.92,"sma_120":3177.83},{"date":"2025-08-28","open":3106,"high":3106,"low":3047,"close":3072,"volume":4248,"rsi_14":16.67,"sma_20":3227.5,"sma_60":3274.92,"sma_120":3178.71},{"date":"2025-08-29","open":3072,"high":3106,"low":3052,"close":3082,"volume":6083,"rsi_14":20.93,"sma_20":3217.75,"sma_60":3273.67,"sma_120":3179.83},{"date":"2025-09-01","open":3116,"high":3116,"low":3023,"close":3028,"volume":30982,"rsi_14":18.0,"sma_20":3208.75,"sma_60":3272.0,"sma_120":3180.38},{"date":"2025-09-02","open":3057,"high":3116,"low":3028,"close":3062,"volume":5738,"rsi_14":26.79,"sma_20":3200.5,"sma_60":3270.58,"sma_120":3181.33},{"date":"2025-09-03","open":3121,"high":3121,"low":3047,"close":3072,"volume":3495,"rsi_14":29.82,"sma_20":3192.75,"sma_60":3269.33,"sma_120":3182.42},{"date":"2025-09-04","open":3121,"high":3121,"low":3047,"close":3047,"volume":6495,"rsi_14":27.42,"sma_20":3184.25,"sma_60":3267.17,"sma_120":3183.04},{"date":"2025-09-05","open":3121,"high":3121,"low":3047,"close":3091,"volume":8101,"rsi_14":47.27,"sma_20":3178.25,"sma_60":3265.5,"sma_120":3184.17},{"date":"2025-09-08","open":3091,"high":3106,"low":3023,"close":3028,"volume":30946,"rsi_14":37.31,"sma_20":3169.25,"sma_60":3262.92,"sma_120":3184.67},{"date":"2025-09-09","open":3023,"high":3052,"low":3023,"close":3042,"volume":14148,"rsi_14":41.79,"sma_20":3162.0,"sma_60":3260.17,"sma_120":3185.54},{"date":"2025-09-10","open":3052,"high":3084,"low":3038,"close":3038,"volume":16865,"rsi_14":40.3,"sma_20":3154.25,"sma_60":3257.33,"sma_120":3186.33},{"date":"2025-09-11","open":3038,"high":3082,"low":3038,"close":3062,"volume":15609,"rsi_14":41.18,"sma_20":3148.0,"sma_60":3255.25,"sma_120":3187.17},{"date":"2025-09-12","open":3072,"high":3111,"low":3047,"close":3067,"volume":16649,"rsi_14":46.03,"sma_20":3142.0,"sma_60":3253.33,"sma_120":3188.21},{"date":"2025-09-15","open":3047,"high":3111,"low":3047,"close":3101,"volume":22377,"rsi_14":52.17,"sma_20":3141.75,"sma_60":3251.67,"sma_120":3189.58},{"date":"2025-09-16","open":3111,"high":3121,"low":3082,"close":3116,"volume":16892,"rsi_14":56.52,"sma_20":3142.0,"sma_60":3250.33,"sma_120":3190.79},{"date":"2025-09-17","open":3116,"high":3116,"low":3082,"close":3086,"volume":4398,"rsi_14":52.0,"sma_20":3141.5,"sma_60":3247.67,"sma_120":3191.79},{"date":"2025-09-18","open":3067,"high":3111,"low":3057,"close":3101,"volume":16703,"rsi_14":55.0,"sma_20":3142.5,"sma_60":3245.5,"sma_120":3193.17},{"date":"2025-09-19","open":3190,"high":3200,"low":3150,"close":3185,"volume":15192,"rsi_14":62.86,"sma_20":3142.25,"sma_60":3243.75,"sma_120":3194.46},{"date":"2025-09-22","open":3116,"high":3356,"low":3116,"close":3263,"volume":242596,"rsi_14":72.04,"sma_20":3151.0,"sma_60":3244.33,"sma_120":3197.12},{"date":"2025-09-23","open":3238,"high":3282,"low":3199,"close":3277,"volume":33010,"rsi_14":72.34,"sma_20":3160.75,"sma_60":3245.67,"sma_120":3200.71},{"date":"2025-09-24","open":3277,"high":3311,"low":3189,"close":3267,"volume":75228,"rsi_14":74.73,"sma_20":3170.75,"sma_60":3246.42,"sma_120":3204.12},{"date":"2025-09-25","open":3351,"high":3898,"low":3272,"close":3722,"volume":2196735,"rsi_14":86.86,"sma_20":3204.0,"sma_60":3254.83,"sma_120":3211.25},{"date":"2025-09-26","open":3913,"high":4065,"low":3732,"close":4011,"volume":1088807,"rsi_14":95.48,"sma_20":3251.5,"sma_60":3268.5,"sma_120":3220.25},{"date":"2025-09-29","open":4045,"high":4075,"low":3815,"close":3854,"volume":484589,"rsi_14":83.2,"sma_20":3293.75,"sma_60":3279.5,"sma_120":3227.75},{"date":"2025-09-30","open":3854,"high":4075,"low":3854,"close":4035,"volume":266345,"rsi_14":85.66,"sma_20":3343.5,"sma_60":3293.58,"sma_120":3237.71},{"date":"2025-10-01","open":4109,"high":4471,"low":4079,"close":4441,"volume":1104214,"rsi_14":88.74,"sma_20":3413.5,"sma_60":3314.25,"sma_120":3250.96},{"date":"2025-10-02","open":4504,"high":4504,"low":4189,"close":4432,"volume":503475,"rsi_14":88.89,"sma_20":3486.25,"sma_60":3335.42,"sma_120":3264.5},{"date":"2025-10-10","open":4495,"high":4696,"low":4050,"close":4451,"volume":528697,"rsi_14":87.7,"sma_20":3555.75,"sma_60":3356.0,"sma_120":3277.25},{"date":"2025-10-13","open":4324,"high":4392,"low":4177,"close":4256,"volume":237177,"rsi_14":78.91,"sma_20":3618.5,"sma_60":3373.33,"sma_120":3288.12},{"date":"2025-10-14","open":4265,"high":4265,"low":3933,"close":4031,"volume":270751,"rsi_14":71.78,"sma_20":3669.0,"sma_60":3385.92,"sma_120":3297.46},{"date":"2025-10-15","open":4050,"high":4265,"low":4006,"close":4177,"volume":80582,"rsi_14":73.18,"sma_20":3727.25,"sma_60":3400.92,"sma_120":3307.71},{"date":"2025-10-16","open":4109,"high":4221,"low":3923,"close":4119,"volume":113532,"rsi_14":71.49,"sma_20":3781.25,"sma_60":3414.92,"sma_120":3317.21},{"date":"2025-10-17","open":4089,"high":4221,"low":3938,"close":3967,"volume":120380,"rsi_14":65.06,"sma_20":3827.25,"sma_60":3426.17,"sma_120":3325.58},{"date":"2025-10-20","open":3972,"high":4079,"low":3835,"close":4055,"volume":120406,"rsi_14":66.13,"sma_20":3876.0,"sma_60":3438.92,"sma_120":3334.46},{"date":"2025-10-21","open":4031,"high":4050,"low":3806,"close":3923,"volume":184553,"rsi_14":62.93,"sma_20":3917.25,"sma_60":3449.58,"sma_120":3341.92},{"date":"2025-10-22","open":3923,"high":4045,"low":3835,"close":4011,"volume":54331,"rsi_14":56.66,"sma_20":3964.5,"sma_60":3461.75,"sma_120":3349.88},{"date":"2025-10-23","open":4001,"high":4363,"low":3854,"close":4275,"volume":233053,"rsi_14":56.16,"sma_20":4023.5,"sma_60":3478.67,"sma_120":3360.08},{"date":"2025-10-24","open":4246,"high":4300,"low":4070,"close":4123,"volume":150565,"rsi_14":56.29,"sma_20":4075.0,"sma_60":3493.0,"sma_120":3369.21},{"date":"2025-10-27","open":4143,"high":4143,"low":3952,"close":3991,"volume":112510,"rsi_14":48.95,"sma_20":4112.25,"sma_60":3505.08,"sma_120":3376.83},{"date":"2025-10-28","open":3982,"high":3991,"low":3898,"close":3933,"volume":64053,"rsi_14":35.39,"sma_20":4145.75,"sma_60":3516.83,"sma_120":3384.25},{"date":"2025-10-29","open":4402,"high":4476,"low":4138,"close":4275,"volume":654261,"rsi_14":45.24,"sma_20":4197.25,"sma_60":3534.67,"sma_120":3394.25},{"date":"2025-10-30","open":4285,"high":4363,"low":4050,"close":4216,"volume":141669,"rsi_14":44.39,"sma_20":4222.5,"sma_60":3551.33,"sma_120":3403.96},{"date":"2025-10-31","open":4216,"high":4422,"low":4001,"close":4197,"volume":186172,"rsi_14":48.47,"sma_20":4232.0,"sma_60":3567.08,"sma_120":3413.46},{"date":"2025-11-03","open":4197,"high":4363,"low":4153,"close":4295,"volume":147977,"rsi_14":57.38,"sma_20":4254.5,"sma_60":3585.67,"sma_120":3423.71},{"date":"2025-11-04","open":4314,"high":4471,"low":4128,"close":4471,"volume":222832,"rsi_14":58.06,"sma_20":4276.75,"sma_60":3606.92,"sma_120":3435.46},{"date":"2025-11-05","open":4573,"high":4578,"low":4163,"close":4402,"volume":186305,"rsi_14":57.75,"sma_20":4274.75,"sma_60":3627.0,"sma_120":3446.71},{"date":"2025-11-06","open":4544,"high":4686,"low":4256,"close":4392,"volume":237417,"rsi_14":62.61,"sma_20":4270.75,"sma_60":3647.08,"sma_120":3457.71},{"date":"2025-11-07","open":4207,"high":4402,"low":4207,"close":4304,"volume":59660,"rsi_14":57.39,"sma_20":4263.25,"sma_60":3665.75,"sma_120":3467.67},{"date":"2025-11-10","open":4304,"high":4666,"low":4216,"close":4476,"volume":231673,"rsi_14":66.01,"sma_20":4274.5,"sma_60":3687.42,"sma_120":3479.08},{"date":"2025-11-11","open":4481,"high":4520,"low":4251,"close":4353,"volume":154721,"rsi_14":59.72,"sma_20":4291.0,"sma_60":3707.33,"sma_120":3489.54},{"date":"2025-11-12","open":4358,"high":4432,"low":4197,"close":4285,"volume":101043,"rsi_14":50.31,"sma_20":4296.5,"sma_60":3726.0,"sma_120":3499.46},{"date":"2025-11-13","open":4246,"high":5087,"low":4207,"close":4481,"volume":1467057,"rsi_14":61.09,"sma_20":4315.0,"sma_60":3748.08,"sma_120":3511.04},{"date":"2025-11-14","open":4461,"high":4989,"low":4221,"close":4226,"volume":1247908,"rsi_14":56.78,"sma_20":4328.25,"sma_60":3765.83,"sma_120":3520.88},{"date":"2025-11-17","open":4295,"high":5244,"low":4172,"close":4857,"volume":4754679,"rsi_14":70.06,"sma_20":4369.25,"sma_60":3795.67,"sma_120":3535.83},{"date":"2025-11-18","open":4745,"high":4960,"low":4613,"close":4847,"volume":883238,"rsi_14":64.52,"sma_20":4416.5,"sma_60":3825.25,"sma_120":3550.96},{"date":"2025-11-19","open":4754,"high":5557,"low":4642,"close":5253,"volume":2252037,"rsi_14":72.36,"sma_20":4480.0,"sma_60":3862.0,"sma_120":3569.46},{"date":"2025-11-20","open":5244,"high":5439,"low":5068,"close":5068,"volume":440344,"rsi_14":67.52,"sma_20":4520.5,"sma_60":3895.5,"sma_120":3586.33},{"date":"2025-11-21","open":4901,"high":5019,"low":4779,"close":4887,"volume":295192,"rsi_14":61.52,"sma_20":4559.5,"sma_60":3925.58,"sma_120":3601.58},{"date":"2025-11-24","open":4921,"high":5126,"low":4838,"close":5077,"volume":220705,"rsi_14":61.74,"sma_20":4615.0,"sma_60":3959.42,"sma_120":3618.46},{"date":"2025-11-25","open":5107,"high":5136,"low":4877,"close":4940,"volume":238203,"rsi_14":60.15,"sma_20":4666.5,"sma_60":3991.0,"sma_120":3633.96},{"date":"2025-11-26","open":4940,"high":5381,"low":4911,"close":5048,"volume":391179,"rsi_14":61.92,"sma_20":4706.0,"sma_60":4024.67,"sma_120":3650.29},{"date":"2025-11-27","open":5028,"high":5185,"low":4921,"close":4970,"volume":157825,"rsi_14":62.14,"sma_20":4744.5,"sma_60":4057.0,"sma_120":3665.96},{"date":"2025-11-28","open":5077,"high":5498,"low":5068,"close":5449,"volume":409420,"rsi_14":65.97,"sma_20":4808.5,"sma_60":4097.33,"sma_120":3685.5},{"date":"2025-12-01","open":5576,"high":5620,"low":5322,"close":5351,"volume":235435,"rsi_14":66.5,"sma_20":4862.5,"sma_60":4136.92,"sma_120":3704.46},{"date":"2025-12-02","open":5371,"high":5968,"low":5332,"close":5811,"volume":590933,"rsi_14":72.35,"sma_20":4931.0,"sma_60":4183.75,"sma_120":3727.17},{"date":"2025-12-03","open":5831,"high":6104,"low":5772,"close":6056,"volume":344225,"rsi_14":72.74,"sma_20":5015.5,"sma_60":4234.58,"sma_120":3751.96},{"date":"2025-12-04","open":6065,"high":6310,"low":5958,"close":6222,"volume":290549,"rsi_14":79.57,"sma_20":5109.0,"sma_60":4288.67,"sma_120":3777.92},{"date":"2025-12-05","open":6261,"high":7533,"low":6212,"close":7181,"volume":1575744,"rsi_14":81.37,"sma_20":5256.0,"sma_60":4358.33,"sma_120":3811.92},{"date":"2025-12-08","open":7239,"high":7885,"low":6995,"close":7885,"volume":676532,"rsi_14":84.54,"sma_20":5430.25,"sma_60":4441.08,"sma_120":3852.0},{"date":"2025-12-09","open":7885,"high":8208,"low":7601,"close":7650,"volume":634621,"rsi_14":78.36,"sma_20":5598.75,"sma_60":4519.58,"sma_120":3889.88},{"date":"2025-12-10","open":7650,"high":7875,"low":7484,"close":7572,"volume":280177,"rsi_14":80.4,"sma_20":5766.75,"sma_60":4596.83,"sma_120":3927.08},{"date":"2025-12-11","open":7758,"high":8531,"low":7533,"close":7650,"volume":695751,"rsi_14":84.41,"sma_20":5928.75,"sma_60":4675.0,"sma_120":3965.12},{"date":"2025-12-12","open":7738,"high":8090,"low":7288,"close":7914,"volume":475513,"rsi_14":84.69,"sma_20":6117.25,"sma_60":4757.58,"sma_120":4005.46},{"date":"2025-12-15","open":8090,"high":8423,"low":7787,"close":7875,"volume":485623,"rsi_14":86.76,"sma_20":6271.5,"sma_60":4838.92,"sma_120":4045.29},{"date":"2025-12-16","open":7953,"high":8687,"low":7807,"close":8325,"volume":1010460,"rsi_14":87.81,"sma_20":6449.25,"sma_60":4927.67,"sma_120":4089.0},{"date":"2025-12-17","open":8394,"high":9665,"low":8394,"close":8951,"volume":1416068,"rsi_14":90.78,"sma_20":6638.25,"sma_60":5027.58,"sma_120":4137.62},{"date":"2025-12-18","open":8589,"high":8951,"low":7826,"close":7895,"volume":714408,"rsi_14":72.4,"sma_20":6782.75,"sma_60":5108.92,"sma_120":4177.21},{"date":"2025-12-19","open":7924,"high":7983,"low":7533,"close":7699,"volume":344853,"rsi_14":71.13,"sma_20":6926.5,"sma_60":5187.0,"sma_120":4215.38},{"date":"2025-12-22","open":7856,"high":9000,"low":7826,"close":8756,"volume":732975,"rsi_14":73.93,"sma_20":7114.5,"sma_60":5280.58,"sma_120":4262.46},{"date":"2025-12-23","open":8736,"high":8736,"low":7787,"close":8012,"volume":441042,"rsi_14":64.71,"sma_20":7271.5,"sma_60":5361.25,"sma_120":4303.46},{"date":"2025-12-24","open":8325,"high":8638,"low":8159,"close":8609,"volume":329492,"rsi_14":66.85,"sma_20":7453.5,"sma_60":5452.25,"sma_120":4349.33},{"date":"2025-12-26","open":8805,"high":9333,"low":8531,"close":9010,"volume":579537,"rsi_14":64.02,"sma_20":7660.0,"sma_60":5542.33,"sma_120":4398.58},{"date":"2025-12-29","open":9220,"high":9760,"low":8920,"close":9500,"volume":457717,"rsi_14":61.54,"sma_20":7856.5,"sma_60":5632.33,"sma_120":4450.42},{"date":"2025-12-30","open":9510,"high":9510,"low":8600,"close":8970,"volume":248308,"rsi_14":58.81,"sma_20":8031.5,"sma_60":5716.17,"sma_120":4497.83},{"date":"2026-01-02","open":9450,"high":9450,"low":8500,"close":8780,"volume":433047,"rsi_14":57.83,"sma_20":8173.5,"sma_60":5793.75,"sma_120":4543.67},{"date":"2026-01-05","open":9050,"high":9370,"low":8790,"close":8910,"volume":317949,"rsi_14":58.15,"sma_20":8309.5,"sma_60":5866.58,"sma_120":4590.42},{"date":"2026-01-06","open":8910,"high":9030,"low":8450,"close":8930,"volume":289514,"rsi_14":56.52,"sma_20":8438.0,"sma_60":5939.25,"sma_120":4637.33},{"date":"2026-01-07","open":9000,"high":9250,"low":8310,"close":8480,"volume":361011,"rsi_14":53.14,"sma_20":8495.0,"sma_60":6004.75,"sma_120":4680.38},{"date":"2026-01-08","open":8400,"high":8400,"low":7960,"close":8110,"volume":417830,"rsi_14":47.04,"sma_20":8497.5,"sma_60":6067.42,"sma_120":4720.38},{"date":"2026-01-09","open":8090,"high":9500,"low":7920,"close":9440,"volume":885970,"rsi_14":51.95,"sma_20":8578.5,"sma_60":6156.08,"sma_120":4771.0},{"date":"2026-01-12","open":9570,"high":10730,"low":9570,"close":10370,"volume":1126842,"rsi_14":65.75,"sma_20":8710.0,"sma_60":6257.75,"sma_120":4829.33},{"date":"2026-01-13","open":10410,"high":11000,"low":10080,"close":10380,"volume":587941,"rsi_14":67.65,"sma_20":8838.0,"sma_60":6360.58,"sma_120":4887.75},{"date":"2026-01-14","open":10480,"high":10970,"low":10130,"close":10790,"volume":539511,"rsi_14":64.29,"sma_20":8973.0,"sma_60":6472.83,"sma_120":4949.5},{"date":"2026-01-15","open":10790,"high":10810,"low":10000,"close":10400,"volume":309036,"rsi_14":68.2,"sma_20":9090.5,"sma_60":6577.08,"sma_120":5008.0},{"date":"2026-01-16","open":10500,"high":11050,"low":10400,"close":10880,"volume":496746,"rsi_14":65.1,"sma_20":9295.5,"sma_60":6804.58,"sma_120":5070.58},{"date":"2026-01-19","open":11320,"high":11490,"low":10610,"close":10760,"volume":381327,"rsi_14":61.75,"sma_20":9430.0,"sma_60":6911.08,"sma_120":5132.17},{"date":"2026-01-20","open":11080,"high":11740,"low":10380,"close":11360,"volume":302838,"rsi_14":72.01,"sma_20":9604.5,"sma_60":7030.17,"sma_120":5198.88},{"date":"2026-01-21","open":11260,"high":13410,"low":10800,"close":13410,"volume":1077940,"rsi_14":81.76,"sma_20":9827.5,"sma_60":7185.67,"sma_120":5282.67},{"date":"2026-01-22","open":13420,"high":13680,"low":12170,"close":12400,"volume":534247,"rsi_14":71.36,"sma_20":10038.0,"sma_60":7325.33,"sma_120":5358.04},{"date":"2026-01-23","open":12230,"high":12350,"low":11310,"close":11590,"volume":548755,"rsi_14":64.84,"sma_20":10177.5,"sma_60":7445.67,"sma_120":5427.0},{"date":"2026-01-26","open":11590,"high":11820,"low":11000,"close":11740,"volume":284428,"rsi_14":68.82,"sma_20":10304.0,"sma_60":7569.5,"sma_120":5497.33},{"date":"2026-01-27","open":11740,"high":12310,"low":11260,"close":12290,"volume":353942,"rsi_14":73.64,"sma_20":10443.5,"sma_60":7702.83,"sma_120":5572.17},{"date":"2026-01-28","open":12500,"high":12680,"low":11400,"close":12050,"volume":256811,"rsi_14":66.84,"sma_20":10597.5,"sma_60":7830.5,"sma_120":5644.71},{"date":"2026-01-29","open":12070,"high":12450,"low":11520,"close":12190,"volume":295913,"rsi_14":63.07,"sma_20":10768.0,"sma_60":7957.5,"sma_120":5719.0},{"date":"2026-01-30","open":12200,"high":13840,"low":11980,"close":13430,"volume":519942,"rsi_14":68.62,"sma_20":10994.0,"sma_60":8106.33,"sma_120":5803.46},{"date":"2026-02-02","open":12500,"high":13000,"low":11990,"close":12210,"volume":263896,"rsi_14":57.89,"sma_20":11158.0,"sma_60":8235.0,"sma_120":5877.75},{"date":"2026-02-03","open":12890,"high":12890,"low":11760,"close":12080,"volume":229516,"rsi_14":59.61,"sma_20":11338.0,"sma_60":8363.0,"sma_120":5951.04},{"date":"2026-02-04","open":11940,"high":11940,"low":11300,"close":11750,"volume":207526,"rsi_14":55.06,"sma_20":11520.0,"sma_60":8377.5,"sma_120":6021.62},{"date":"2026-02-05","open":11730,"high":12030,"low":10340,"close":10490,"volume":324460,"rsi_14":48.02,"sma_20":11572.5,"sma_60":8476.08,"sma_120":6081.75},{"date":"2026-02-06","open":10500,"high":11280,"low":9760,"close":11110,"volume":238526,"rsi_14":51.69,"sma_20":11609.5,"sma_60":8587.08,"sma_120":6147.21},{"date":"2026-02-09","open":11260,"high":11850,"low":11155,"close":11500,"volume":167310,"rsi_14":50.69,"sma_20":11665.5,"sma_60":8705.75,"sma_120":6215.88},{"date":"2026-02-10","open":11790,"high":11790,"low":11090,"close":11160,"volume":122105,"rsi_14":36.65,"sma_20":11684.0,"sma_60":8815.42,"sma_120":6281.75},{"date":"2026-02-11","open":11160,"high":12360,"low":10510,"close":12230,"volume":330615,"rsi_14":49.0,"sma_20":11775.5,"sma_60":8947.25,"sma_120":6356.54},{"date":"2026-02-12","open":12300,"high":12840,"low":12040,"close":12810,"volume":258451,"rsi_14":57.38,"sma_20":11872.0,"sma_60":9078.0,"sma_120":6436.83},{"date":"2026-02-13","open":12790,"high":13540,"low":12690,"close":13540,"volume":338433,"rsi_14":60.18,"sma_20":12005.0,"sma_60":9221.08,"sma_120":6523.17},{"date":"2026-02-19","open":13450,"high":15490,"low":13010,"close":15260,"volume":418002,"rsi_14":64.84,"sma_20":12230.0,"sma_60":9385.92,"sma_120":6623.96},{"date":"2026-02-20","open":15260,"high":16500,"low":14570,"close":16200,"volume":360159,"rsi_14":69.37,"sma_20":12472.0,"sma_60":9569.58,"sma_120":6732.54},{"date":"2026-02-23","open":16190,"high":16890,"low":15400,"close":16890,"volume":351052,"rsi_14":70.87,"sma_20":12646.0,"sma_60":9767.83,"sma_120":6846.71},{"date":"2026-02-24","open":16940,"high":18570,"low":16510,"close":17680,"volume":316663,"rsi_14":69.66,"sma_20":12910.0,"sma_60":9976.0,"sma_120":6967.71},{"date":"2026-02-25","open":17690,"high":19000,"low":16700,"close":17690,"volume":178259,"rsi_14":78.54,"sma_20":13215.0,"sma_60":10186.67,"sma_120":7088.83},{"date":"2026-02-26","open":17690,"high":17710,"low":17040,"close":17230,"volume":91376,"rsi_14":75.93,"sma_20":13489.5,"sma_60":10484.5,"sma_120":7270.75},{"date":"2026-02-27","open":17230,"high":22150,"low":17230,"close":20900,"volume":1161379,"rsi_14":84.48,"sma_20":13920.0,"sma_60":10651.5,"sma_120":7354.25},{"date":"2026-03-03","open":20700,"high":22300,"low":19600,"close":20550,"volume":551877,"rsi_14":90.7,"sma_20":14345.0,"sma_60":10901.17,"sma_120":7499.25},{"date":"2026-03-04","open":19970,"high":20000,"low":16250,"close":17360,"volume":484701,"rsi_14":70.93,"sma_20":14603.5,"sma_60":11099.33,"sma_120":7618.12},{"date":"2026-03-05","open":18270,"high":20050,"low":17590,"close":18400,"volume":453425,"rsi_14":72.14,"sma_20":14852.0,"sma_60":11307.0,"sma_120":7745.38},{"date":"2026-03-06","open":18400,"high":19270,"low":17000,"close":17870,"volume":363913,"rsi_14":71.27,"sma_20":15135.0,"sma_60":11501.67,"sma_120":7868.12},{"date":"2026-03-09","open":17400,"high":17480,"low":16000,"close":16690,"volume":314668,"rsi_14":64.04,"sma_20":15365.5,"sma_60":11673.83,"sma_120":7981.25},{"date":"2026-03-10","open":17500,"high":18280,"low":16800,"close":18280,"volume":333896,"rsi_14":66.19,"sma_20":15692.0,"sma_60":11856.17,"sma_120":8107.25},{"date":"2026-03-11","open":18200,"high":18730,"low":17760,"close":18000,"volume":204430,"rsi_14":63.56,"sma_20":16067.5,"sma_60":12021.83,"sma_120":8231.46},{"date":"2026-03-12","open":18000,"high":19070,"low":17960,"close":18460,"volume":138747,"rsi_14":60.54,"sma_20":16435.0,"sma_60":12199.17,"sma_120":8359.38},{"date":"2026-03-13","open":18320,"high":18320,"low":17500,"close":17620,"volume":135218,"rsi_14":54.71,"sma_20":16741.0,"sma_60":12363.83,"sma_120":8480.33},{"date":"2026-03-16","open":17620,"high":17710,"low":16800,"close":17150,"volume":165036,"rsi_14":50.87,"sma_20":17040.5,"sma_60":12565.83,"sma_120":8661.71},{"date":"2026-03-17","open":17230,"high":18160,"low":16700,"close":16790,"volume":133417,"rsi_14":46.92,"sma_20":17268.5,"sma_60":12664.33,"sma_120":8710.96},{"date":"2026-03-18","open":17060,"high":19920,"low":16890,"close":19650,"volume":537045,"rsi_14":55.67,"sma_20":17610.5,"sma_60":12857.67,"sma_120":8848.29},{"date":"2026-03-19","open":19210,"high":19750,"low":18500,"close":18680,"volume":144893,"rsi_14":54.08,"sma_20":17867.5,"sma_60":13027.17,"sma_120":8977.42},{"date":"2026-03-20","open":18700,"high":19330,"low":18100,"close":18350,"volume":130386,"rsi_14":41.18,"sma_20":18022.0,"sma_60":13180.5,"sma_120":9104.04},{"date":"2026-03-23","open":18200,"high":18200,"low":16750,"close":16870,"volume":159531,"rsi_14":38.19,"sma_20":18055.5,"sma_60":13327.17,"sma_120":9218.04},{"date":"2026-03-24","open":17320,"high":19870,"low":17110,"close":19170,"volume":498244,"rsi_14":56.16,"sma_20":18169.5,"sma_60":13515.5,"sma_120":9351.25},{"date":"2026-03-25","open":20000,"high":22200,"low":19300,"close":21750,"volume":500306,"rsi_14":60.32,"sma_20":18373.0,"sma_60":13728.83,"sma_120":9504.71},{"date":"2026-03-26","open":21450,"high":22050,"low":20400,"close":20550,"volume":164975,"rsi_14":57.93,"sma_20":18516.0,"sma_60":13934.83,"sma_120":9648.04},{"date":"2026-03-27","open":18556,"high":20690,"low":18108,"close":20550,"volume":272015,"rsi_14":65.56,"sma_20":18757.0,"sma_60":14155.67,"sma_120":9803.96},{"date":"2026-03-30","open":20900,"high":21750,"low":19810,"close":20750,"volume":196191,"rsi_14":57.29,"sma_20":18749.5,"sma_60":14348.0,"sma_120":9945.17},{"date":"2026-03-31","open":20050,"high":20650,"low":19190,"close":20050,"volume":217730,"rsi_14":55.91,"sma_20":18724.5,"sma_60":14523.83,"sma_120":10078.08},{"date":"2026-04-01","open":22014,"high":25929,"low":21505,"close":24200,"volume":526898,"rsi_14":62.94,"sma_20":19046.5,"sma_60":14771.0,"sma_120":10243.58},{"date":"2026-04-02","open":25800,"high":25800,"low":21650,"close":22050,"volume":314151,"rsi_14":60.28,"sma_20":19229.0,"sma_60":14992.17,"sma_120":10392.96},{"date":"2026-04-03","open":23400,"high":23400,"low":21050,"close":21550,"volume":124244,"rsi_14":60.19,"sma_20":19413.0,"sma_60":15202.83,"sma_120":10534.71},{"date":"2026-04-06","open":21550,"high":22850,"low":21000,"close":21900,"volume":102545,"rsi_14":61.85,"sma_20":19673.5,"sma_60":15419.0,"sma_120":10679.12},{"date":"2026-04-07","open":22550,"high":22750,"low":20450,"close":21200,"volume":168882,"rsi_14":53.99,"sma_20":19819.5,"sma_60":15631.0,"sma_120":10817.88},{"date":"2026-04-08","open":22700,"high":22850,"low":20450,"close":21450,"volume":290670,"rsi_14":57.41,"sma_20":19992.0,"sma_60":15853.33,"sma_120":10960.38},{"date":"2026-04-09","open":21450,"high":21450,"low":20500,"close":21450,"volume":104495,"rsi_14":58.44,"sma_20":20141.5,"sma_60":16053.5,"sma_120":11104.79},{"date":"2026-04-10","open":21550,"high":23350,"low":21050,"close":22300,"volume":191319,"rsi_14":65.31,"sma_20":20375.5,"sma_60":16252.33,"sma_120":11255.04},{"date":"2026-04-13","open":21750,"high":22450,"low":21000,"close":21650,"volume":178628,"rsi_14":57.71,"sma_20":20600.5,"sma_60":16440.17,"sma_120":11400.38},{"date":"2026-04-14","open":21800,"high":23000,"low":21200,"close":22350,"volume":265726,"rsi_14":52.11,"sma_20":20878.5,"sma_60":16632.83,"sma_120":11552.83},{"date":"2026-04-15","open":22500,"high":24450,"low":22200,"close":23150,"volume":308401,"rsi_14":59.42,"sma_20":21053.5,"sma_60":16845.33,"sma_120":11711.21},{"date":"2026-04-16","open":23200,"high":25300,"low":22300,"close":25050,"volume":268012,"rsi_14":60.56,"sma_20":21372.0,"sma_60":17081.5,"sma_120":11886.54},{"date":"2026-04-17","open":25450,"high":27200,"low":25400,"close":25800,"volume":190720,"rsi_14":68.5,"sma_20":21744.5,"sma_60":17332.17,"sma_120":12067.38},{"date":"2026-04-20","open":26650,"high":27900,"low":25400,"close":27500,"volume":254218,"rsi_14":75.43,"sma_20":22276.0,"sma_60":17601.17,"sma_120":12260.12},{"date":"2026-04-21","open":27950,"high":29900,"low":27100,"close":29400,"volume":241385,"rsi_14":71.88,"sma_20":22787.5,"sma_60":17867.67,"sma_120":12470.0},{"date":"2026-04-22","open":29400,"high":30000,"low":26500,"close":27150,"volume":292838,"rsi_14":69.17,"sma_20":23057.5,"sma_60":18113.5,"sma_120":12662.25},{"date":"2026-04-23","open":28200,"high":28200,"low":24800,"close":26000,"volume":274339,"rsi_14":65.95,"sma_20":23330.0,"sma_60":18353.67,"sma_120":12845.42},{"date":"2026-04-24","open":26100,"high":27200,"low":25300,"close":27000,"volume":224656,"rsi_14":67.47,"sma_20":23577.5,"sma_60":18608.0,"sma_120":13034.0},{"date":"2026-04-27","open":27000,"high":28200,"low":25800,"close":26700,"volume":235583,"rsi_14":69.37,"sma_20":23875.0,"sma_60":18848.17,"sma_120":13220.58},{"date":"2026-04-28","open":26700,"high":27200,"low":25400,"close":25700,"volume":137734,"rsi_14":64.21,"sma_20":24157.5,"sma_60":19075.67,"sma_120":13399.0},{"date":"2026-04-29","open":25700,"high":25900,"low":25000,"close":25900,"volume":101401,"rsi_14":64.69,"sma_20":24262.5,"sma_60":19304.17,"sma_120":13630.83},{"date":"2026-04-30","open":26500,"high":26775,"low":25050,"close":25800,"volume":118768,"rsi_14":63.22,"sma_20":24617.5,"sma_60":21583.67,"sma_120":18199.08},{"date":"2026-05-04","open":24800,"high":27750,"low":24800,"close":27100,"volume":190342,"rsi_14":68.11,"sma_20":24727.5,"sma_60":19758.5,"sma_120":13943.5},{"date":"2026-05-06","open":28850,"high":28900,"low":25050,"close":26200,"volume":271059,"rsi_14":62.62,"sma_20":24942.5,"sma_60":19993.83,"sma_120":14124.42},{"date":"2026-05-07","open":26500,"high":27950,"low":25700,"close":27050,"volume":220460,"rsi_14":62.75,"sma_20":25235.0,"sma_60":20248.83,"sma_120":14313.17},{"date":"2026-05-08","open":26200,"high":29450,"low":25900,"close":29100,"volume":333575,"rsi_14":63.11,"sma_20":25617.5,"sma_60":20559.0,"sma_120":14517.54},{"date":"2026-05-11","open":29100,"high":29950,"low":27250,"close":28200,"volume":236686,"rsi_14":57.69,"sma_20":25955.0,"sma_60":20843.83,"sma_120":14715.46},{"date":"2026-05-12","open":28400,"high":29250,"low":26500,"close":29050,"volume":210659,"rsi_14":55.25,"sma_20":26292.5,"sma_60":21136.33,"sma_120":14921.04},{"date":"2026-05-13","open":29050,"high":32300,"low":26150,"close":31100,"volume":492417,"rsi_14":55.7,"sma_20":26765.0,"sma_60":21468.67,"sma_120":15142.04},{"date":"2026-05-14","open":30900,"high":34200,"low":29500,"close":32000,"volume":364541,"rsi_14":67.9,"sma_20":27247.5,"sma_60":21798.17,"sma_120":15372.71},{"date":"2026-05-15","open":32050,"high":32500,"low":28500,"close":28500,"volume":149264,"rsi_14":57.86,"sma_20":27515.0,"sma_60":22059.67,"sma_120":15568.83},{"date":"2026-05-18","open":26100,"high":28650,"low":23500,"close":27400,"volume":153778,"rsi_14":51.25,"sma_20":27632.5,"sma_60":22290.67,"sma_120":15755.88},{"date":"2026-05-19","open":27400,"high":28050,"low":24700,"close":26100,"volume":154655,"rsi_14":48.24,"sma_20":27647.5,"sma_60":22471.33,"sma_120":15928.62},{"date":"2026-05-20","open":26000,"high":26950,"low":24200,"close":26000,"volume":77524,"rsi_14":50.93,"sma_20":27572.5,"sma_60":22634.67,"sma_120":16102.12},{"date":"2026-05-21","open":26650,"high":27900,"low":25900,"close":26450,"volume":150427,"rsi_14":51.68,"sma_20":27425.0,"sma_60":22794.0,"sma_120":16280.92},{"date":"2026-05-22","open":26500,"high":28000,"low":25950,"close":27950,"volume":120445,"rsi_14":56.06,"sma_20":27465.0,"sma_60":22965.17,"sma_120":16470.58},{"date":"2026-05-26","open":27950,"high":30700,"low":27950,"close":30500,"volume":175555,"rsi_14":58.95,"sma_20":27690.0,"sma_60":23178.67,"sma_120":16682.67},{"date":"2026-05-27","open":31000,"high":31500,"low":28400,"close":30200,"volume":218521,"rsi_14":60.87,"sma_20":27850.0,"sma_60":23394.83,"sma_120":16891.33},{"date":"2026-05-28","open":30100,"high":32000,"low":28350,"close":31600,"volume":163066,"rsi_14":62.01,"sma_20":28095.0,"sma_60":23573.17,"sma_120":17112.33},{"date":"2026-05-29","open":31700,"high":32950,"low":30000,"close":31600,"volume":189312,"rsi_14":57.4,"sma_20":28390.0,"sma_60":23757.33,"sma_120":17329.25},{"date":"2026-06-01","open":32500,"high":36300,"low":31600,"close":31800,"volume":403056,"rsi_14":61.11,"sma_20":28685.0,"sma_60":23998.0,"sma_120":17548.67},{"date":"2026-06-02","open":31600,"high":31650,"low":27050,"close":28600,"volume":511302,"rsi_14":48.79,"sma_20":28825.0,"sma_60":24168.0,"sma_120":17737.5},{"date":"2026-06-04","open":28600,"high":34350,"low":28050,"close":33750,"volume":370234,"rsi_14":56.12,"sma_20":29157.5,"sma_60":24432.67,"sma_120":17967.17},{"date":"2026-06-05","open":33450,"high":33450,"low":29850,"close":30400,"volume":200921,"rsi_14":46.68,"sma_20":29367.5,"sma_60":24661.17,"sma_120":18167.5},{"date":"2026-06-08","open":27100,"high":29700,"low":26200,"close":26450,"volume":239550,"rsi_14":45.82,"sma_20":29337.5,"sma_60":24797.33,"sma_120":18326.75},{"date":"2026-06-09","open":26500,"high":29000,"low":25950,"close":28850,"volume":237747,"rsi_14":52.8,"sma_20":29325.0,"sma_60":24978.17,"sma_120":18500.0},{"date":"2026-06-10","open":28950,"high":30150,"low":27400,"close":28350,"volume":129483,"rsi_14":54.49,"sma_20":29332.5,"sma_60":25143.0,"sma_120":18671.08},{"date":"2026-06-11","open":27700,"high":30200,"low":27150,"close":29600,"volume":168669,"rsi_14":56.87,"sma_20":29360.0,"sma_60":25342.67,"sma_120":18853.25},{"date":"2026-06-12","open":31250,"high":31300,"low":28250,"close":28950,"volume":229083,"rsi_14":54.73,"sma_20":29252.5,"sma_60":25539.33,"sma_120":19029.33},{"date":"2026-06-15","open":29300,"high":30250,"low":27250,"close":27550,"volume":170427,"rsi_14":49.24,"sma_20":29030.0,"sma_60":25718.67,"sma_120":19191.5},{"date":"2026-06-16","open":27900,"high":28950,"low":27050,"close":28150,"volume":98416,"rsi_14":45.17,"sma_20":29012.5,"sma_60":25860.33,"sma_120":19359.0},{"date":"2026-06-17","open":28100,"high":29500,"low":27500,"close":28850,"volume":110761,"rsi_14":43.23,"sma_20":29170.0,"sma_60":26865.83,"sma_120":20510.75},{"date":"2026-06-18","open":28850,"high":29000,"low":27000,"close":27200,"volume":152823,"rsi_14":41.2,"sma_20":29140.0,"sma_60":26177.33,"sma_120":19678.92},{"date":"2026-06-19","open":27300,"high":27650,"low":24500,"close":25650,"volume":193256,"rsi_14":38.79,"sma_20":29122.5,"sma_60":26323.67,"sma_120":19825.42},{"date":"2026-06-22","open":24650,"high":25800,"low":23800,"close":24200,"volume":148329,"rsi_14":36.33,"sma_20":29010.0,"sma_60":26407.5,"sma_120":19961.5},{"date":"2026-06-23","open":23400,"high":23900,"low":21100,"close":21450,"volume":239710,"rsi_14":36.93,"sma_20":28685.0,"sma_60":26402.5,"sma_120":20065.67},{"date":"2026-06-24","open":21150,"high":22650,"low":19910,"close":20500,"volume":418441,"rsi_14":21.38,"sma_20":28185.0,"sma_60":26401.67,"sma_120":20168.25},{"date":"2026-06-25","open":20900,"high":22050,"low":19300,"close":19910,"volume":256618,"rsi_14":24.28,"sma_20":27670.5,"sma_60":26366.0,"sma_120":20260.83},{"date":"2026-06-26","open":19910,"high":20600,"low":18110,"close":19730,"volume":287574,"rsi_14":29.78,"sma_20":27077.0,"sma_60":26349.0,"sma_120":20348.5},{"date":"2026-06-29","open":19820,"high":22450,"low":19730,"close":22100,"volume":306802,"rsi_14":29.66,"sma_20":26602.0,"sma_60":26383.17,"sma_120":20453.5},{"date":"2026-06-30","open":21700,"high":22650,"low":21150,"close":22450,"volume":122064,"rsi_14":32.06,"sma_20":26134.5,"sma_60":26360.67,"sma_120":20565.83},{"date":"2026-07-01","open":22450,"high":23075,"low":19850,"close":20000,"volume":240941,"rsi_14":22.79,"sma_20":25704.5,"sma_60":26326.5,"sma_120":20659.33},{"date":"2026-07-02","open":19000,"high":19380,"low":18100,"close":18820,"volume":238256,"rsi_14":22.12,"sma_20":24958.0,"sma_60":26281.0,"sma_120":20741.92},{"date":"2026-07-03","open":18820,"high":18820,"low":16560,"close":18180,"volume":273328,"rsi_14":23.09,"sma_20":24347.0,"sma_60":26219.0,"sma_120":20819.0},{"date":"2026-07-06","open":18180,"high":18180,"low":15880,"close":17000,"volume":230124,"rsi_14":19.01,"sma_20":23874.5,"sma_60":26149.0,"sma_120":20890.0},{"date":"2026-07-07","open":16890,"high":17060,"low":14540,"close":15090,"volume":316703,"rsi_14":14.17,"sma_20":23186.5,"sma_60":26043.0,"sma_120":20948.17},{"date":"2026-07-08","open":14600,"high":15350,"low":13850,"close":14240,"volume":317457,"rsi_14":14.78,"sma_20":22481.0,"sma_60":25922.83,"sma_120":20988.17},{"date":"2026-07-09","open":14160,"high":16000,"low":14130,"close":15070,"volume":254169,"rsi_14":20.08,"sma_20":21754.5,"sma_60":25802.33,"sma_120":21027.33},{"date":"2026-07-10","open":15070,"high":18710,"low":14500,"close":17960,"volume":407391,"rsi_14":33.68,"sma_20":21205.0,"sma_60":25740.83,"sma_120":21090.5},{"date":"2026-07-13","open":18010,"high":19760,"low":16660,"close":16910,"volume":342833,"rsi_14":36.97,"sma_20":20673.0,"sma_60":25650.17,"sma_120":21141.5},{"date":"2026-07-14","open":16400,"high":18490,"low":16030,"close":17750,"volume":267071,"rsi_14":42.06,"sma_20":20153.0,"sma_60":25560.17,"sma_120":21202.75},{"date":"2026-07-15","open":17840,"high":19320,"low":17840,"close":18550,"volume":192248,"rsi_14":46.12,"sma_20":19638.0,"sma_60":25451.83,"sma_120":21266.67},{"date":"2026-07-16","open":18250,"high":18270,"low":16130,"close":16130,"volume":94014,"rsi_14":40.89,"sma_20":19084.5,"sma_60":25290.67,"sma_120":21311.42},{"date":"2026-07-20","open":16130,"high":19000,"low":15730,"close":18070,"volume":852461,"rsi_14":39.58,"sma_20":18705.5,"sma_60":25133.5,"sma_120":21367.33},{"date":"2026-07-21","open":18080,"high":18790,"low":16750,"close":17780,"volume":254225,"rsi_14":37.88,"sma_20":18384.5,"sma_60":24939.83,"sma_120":21403.75},{"date":"2026-07-22","open":18120,"high":18550,"low":16850,"close":16910,"volume":105884,"rsi_14":41.27,"sma_20":18157.5,"sma_60":24769.17,"sma_120":21441.33},{"date":"2026-07-23","open":17100,"high":17770,"low":16600,"close":17500,"volume":50791,"rsi_14":46.14,"sma_20":18007.5,"sma_60":24627.5,"sma_120":21490.58},{"date":"2026-07-24","open":17470,"high":17470,"low":15010,"close":15260,"volume":116213,"rsi_14":42.19,"sma_20":17775.0,"sma_60":24431.83,"sma_120":21519.92},{"date":"2026-07-27","open":15790,"high":16370,"low":15080,"close":15560,"volume":75981,"rsi_14":45.96,"sma_20":17566.5,"sma_60":24246.17,"sma_120":21547.17},{"date":"2026-07-28","open":15000,"high":15180,"low":13800,"close":14300,"volume":67307,"rsi_14":47.7,"sma_20":17176.5,"sma_60":24056.17,"sma_120":21565.92},{"date":"2026-07-29","open":14320,"high":15310,"low":12900,"close":13270,"volume":389078,"rsi_14":47.2,"sma_20":16717.5,"sma_60":23845.67,"sma_120":21574.92},{"date":"2026-07-30","open":12500,"high":15200,"low":12390,"close":13040,"volume":317687,"rsi_14":43.94,"sma_20":16369.5,"sma_60":23633.0,"sma_120":21571.67},{"date":"2026-07-31","open":14910,"high":15970,"low":14300,"close":15850,"volume":181725,"rsi_14":43.67,"sma_20":16221.0,"sma_60":23445.5,"sma_120":21602.0},{"date":"2026-08-03","open":14980,"high":17400,"low":14980,"close":16300,"volume":118976,"rsi_14":48.1,"sma_20":16127.0,"sma_60":23280.5,"sma_120":21637.17},{"date":"2026-08-04","open":16410,"high":17500,"low":16410,"close":17420,"volume":117759,"rsi_14":48.99,"sma_20":16148.0,"sma_60":23120.0,"sma_120":21684.42},{"date":"2026-08-05","open":18200,"high":18440,"low":17170,"close":17550,"volume":133032,"rsi_14":46.81,"sma_20":16271.0,"sma_60":22927.5,"sma_120":21743.25},{"date":"2026-08-06","open":17860,"high":18020,"low":17000,"close":17580,"volume":55868,"rsi_14":55.46,"sma_20":16438.0,"sma_60":22750.5,"sma_120":21797.17},{"date":"2026-08-07","open":17800,"high":18250,"low":16700,"close":17530,"volume":106410,"rsi_14":47.63,"sma_20":16561.0,"sma_60":22558.5,"sma_120":21847.42},{"date":"2026-08-10","open":17560,"high":18610,"low":17560,"close":18480,"volume":40442,"rsi_14":52.9,"sma_20":16587.0,"sma_60":22348.17,"sma_120":21908.42},{"date":"2026-08-11","open":18030,"high":19540,"low":17810,"close":19050,"volume":117977,"rsi_14":59.1,"sma_20":16694.0,"sma_60":22132.33,"sma_120":21965.25},{"date":"2026-08-12","open":19250,"high":23100,"low":19120,"close":22150,"volume":429417,"rsi_14":66.29,"sma_20":16914.0,"sma_60":22026.5,"sma_120":22043.08},{"date":"2026-08-13","open":22300,"high":22350,"low":19570,"close":19840,"volume":190441,"rsi_14":65.97,"sma_20":16978.5,"sma_60":21900.5,"sma_120":22095.58},{"date":"2026-08-14","open":20450,"high":20450,"low":17920,"close":18450,"volume":213345,"rsi_14":59.36,"sma_20":17094.5,"sma_60":21773.0,"sma_120":22122.17},{"date":"2026-08-18","open":19000,"high":19850,"low":18060,"close":18810,"volume":235133,"rsi_14":65.52,"sma_20":17131.5,"sma_60":21653.17,"sma_120":22143.92},{"date":"2026-08-19","open":18500,"high":19150,"low":17850,"close":18020,"volume":112765,"rsi_14":66.62,"sma_20":17143.5,"sma_60":21512.67,"sma_120":22153.33},{"date":"2026-08-20","open":18170,"high":18450,"low":17290,"close":17530,"volume":136158,"rsi_14":65.43,"sma_20":17174.5,"sma_60":21339.0,"sma_120":22152.08},{"date":"2026-08-21","open":17490,"high":18350,"low":16100,"close":16520,"volume":123494,"rsi_14":52.63,"sma_20":17125.5,"sma_60":21106.0,"sma_120":22142.33},{"date":"2026-08-24","open":16530,"high":17340,"low":16000,"close":16590,"volume":57481,"rsi_14":51.17,"sma_20":17192.0,"sma_60":20879.17,"sma_120":22137.0},{"date":"2026-08-25","open":16200,"high":16650,"low":15410,"close":16640,"volume":94363,"rsi_14":46.55,"sma_20":17246.0,"sma_60":20629.83,"sma_120":22101.5},{"date":"2026-08-26","open":16640,"high":17000,"low":16310,"close":16700,"volume":69524,"rsi_14":46.22,"sma_20":17366.0,"sma_60":20381.5,"sma_120":22069.42},{"date":"2026-08-27","open":17990,"high":18000,"low":16910,"close":17400,"volume":237015,"rsi_14":49.24,"sma_20":17572.5,"sma_60":20141.5,"sma_120":22069.75},{"date":"2026-08-28","open":17400,"high":17610,"low":16610,"close":16760,"volume":105053,"rsi_14":46.92,"sma_20":17758.5,"sma_60":19944.17,"sma_120":22056.08},{"date":"2026-08-31","open":16400,"high":16750,"low":15100,"close":16600,"volume":105554,"rsi_14":41.97,"sma_20":17796.0,"sma_60":19658.33,"sma_120":22045.5},{"date":"2026-09-01","open":16250,"high":16500,"low":14750,"close":14900,"volume":329314,"rsi_14":33.83,"sma_20":17726.0,"sma_60":19400.0,"sma_120":22030.58},{"date":"2026-09-02","open":14900,"high":15430,"low":14310,"close":14890,"volume":105690,"rsi_14":12.73,"sma_20":17599.5,"sma_60":19207.33,"sma_120":22002.33},{"date":"2026-09-03","open":15100,"high":15310,"low":14310,"close":14800,"volume":64587,"rsi_14":16.49,"sma_20":17462.0,"sma_60":18973.17,"sma_120":21975.67},{"date":"2026-09-04","open":14800,"high":15110,"low":14000,"close":14430,"volume":191161,"rsi_14":19.08,"sma_20":17304.5,"sma_60":18741.17,"sma_120":21942.08},{"date":"2026-09-07","open":14600,"high":14890,"low":14090,"close":14130,"volume":169219,"rsi_14":13.66,"sma_20":17134.5,"sma_60":18483.33,"sma_120":21913.0},{"date":"2026-09-08","open":14140,"high":14330,"low":13440,"close":13530,"volume":401933,"rsi_14":14.08,"sma_20":16887.0,"sma_60":18226.33,"sma_120":21882.83},{"date":"2026-09-09","open":13530,"high":14080,"low":13510,"close":13670,"volume":166673,"rsi_14":17.29,"sma_20":16618.0,"sma_60":17995.0,"sma_120":21856.83},{"date":"2026-09-10","open":13670,"high":13850,"low":13100,"close":13690,"volume":85724,"rsi_14":21.18,"sma_20":16195.0,"sma_60":17754.0,"sma_120":21807.17},{"date":"2026-09-11","open":13630,"high":13630,"low":13140,"close":13240,"volume":81825,"rsi_14":18.34,"sma_20":15865.0,"sma_60":17493.83,"sma_120":21761.83},{"date":"2026-09-14","open":13320,"high":13320,"low":12490,"close":12850,"volume":219105,"rsi_14":16.34,"sma_20":15585.0,"sma_60":17254.67,"sma_120":21716.0},{"date":"2026-09-15","open":12940,"high":13260,"low":12700,"close":12950,"volume":66046,"rsi_14":16.93,"sma_20":15292.0,"sma_60":17043.0,"sma_120":21683.33},{"date":"2026-09-16","open":12820,"high":13310,"low":12630,"close":13310,"volume":72734,"rsi_14":11.63,"sma_20":15056.5,"sma_60":16861.5,"sma_120":21634.5},{"date":"2026-09-17","open":13180,"high":13570,"low":13070,"close":13290,"volume":71691,"rsi_14":13.16,"sma_20":14844.5,"sma_60":16725.5,"sma_120":21564.0},{"date":"2026-09-18","open":13450,"high":13610,"low":13050,"close":13460,"volume":243723,"rsi_14":16.74,"sma_20":14691.5,"sma_60":16608.17,"sma_120":21504.92},{"date":"2026-09-21","open":13460,"high":14390,"low":13020,"close":14220,"volume":183488,"rsi_14":41.01,"sma_20":14573.0,"sma_60":16513.33,"sma_120":21439.67},{"date":"2026-09-22","open":14490,"high":16850,"low":14220,"close":16150,"volume":781638,"rsi_14":61.05,"sma_20":14548.5,"sma_60":16453.67,"sma_120":21401.33},{"date":"2026-09-23","open":16360,"high":17000,"low":16120,"close":16900,"volume":331398,"rsi_14":66.51,"sma_20":14558.5,"sma_60":16367.0,"sma_120":21375.08},{"date":"2026-09-28","open":16820,"high":17380,"low":16170,"close":16310,"volume":169263,"rsi_14":64.29,"sma_20":14504.0,"sma_60":16264.67,"sma_120":21312.67},{"date":"2026-09-29","open":16330,"high":18370,"low":16320,"close":17540,"volume":423406,"rsi_14":72.7,"sma_20":14543.0,"sma_60":16223.67,"sma_120":21275.08},{"date":"2026-09-30","open":17320,"high":17950,"low":16220,"close":16430,"volume":197954,"rsi_14":68.08,"sma_20":14534.5,"sma_60":16183.83,"sma_120":21232.42},{"date":"2026-10-01","open":16380,"high":17260,"low":16000,"close":17120,"volume":122238,"rsi_14":70.13,"sma_20":14645.5,"sma_60":16166.17,"sma_120":21192.58},{"date":"2026-10-02","open":17140,"high":17290,"low":16610,"close":17160,"volume":104993,"rsi_14":70.2,"sma_20":14759.0,"sma_60":16168.83,"sma_120":21158.92},{"date":"2026-10-06","open":18200,"high":21150,"low":18180,"close":20000,"volume":583631,"rsi_14":80.78,"sma_20":15019.0,"sma_60":16250.67,"sma_120":21146.83},{"date":"2026-10-07","open":19520,"high":19890,"low":18620,"close":19200,"volume":196488,"rsi_14":77.88,"sma_20":15257.5,"sma_60":16333.33,"sma_120":21128.08},{"date":"2026-10-08","open":19200,"high":21100,"low":19100,"close":20500,"volume":272433,"rsi_14":79.98,"sma_20":15576.0,"sma_60":16423.83,"sma_120":21113.08},{"date":"2026-10-12","open":20500,"high":22000,"low":19410,"close":19480,"volume":219930,"rsi_14":73.28,"sma_20":15873.5,"sma_60":16449.17,"sma_120":21095.0},{"date":"2026-10-13","open":19480,"high":22250,"low":19010,"close":21700,"volume":513315,"rsi_14":77.22,"sma_20":16275.0,"sma_60":16529.0,"sma_120":21089.58},{"date":"2026-10-14","open":21700,"high":23100,"low":19690,"close":20000,"volume":383668,"rsi_14":69.26,"sma_20":16590.5,"sma_60":16566.5,"sma_120":21063.33},{"date":"2026-10-15","open":18140,"high":18750,"low":16510,"close":17950,"volume":403620,"rsi_14":60.21,"sma_20":16826.0,"sma_60":16556.5,"sma_120":21004.17},{"date":"2026-10-16","open":19190,"high":21900,"low":18070,"close":20850,"volume":504535,"rsi_14":62.21,"sma_20":17226.0,"sma_60":16635.17,"sma_120":20962.92},{"date":"2026-10-19","open":20000,"high":20850,"low":18860,"close":19890,"volume":393922,"rsi_14":57.69,"sma_20":17573.0,"sma_60":16665.5,"sma_120":20899.5},{"date":"2026-10-20","open":19650,"high":20700,"low":18910,"close":19080,"volume":284926,"rsi_14":57.04,"sma_20":17861.5,"sma_60":16687.17,"sma_120":20813.5},{"date":"2026-10-21","open":19750,"high":20700,"low":18850,"close":19140,"volume":233061,"rsi_14":54.32,"sma_20":18154.0,"sma_60":16724.33,"sma_120":20746.75},{"date":"2026-10-22","open":19010,"high":21250,"low":18920,"close":19750,"volume":628270,"rsi_14":59.22,"sma_20":18468.5,"sma_60":16761.83,"sma_120":20694.67},{"date":"2026-10-23","open":18106,"high":19990,"low":17321,"close":19990,"volume":312370,"rsi_14":58.18,"sma_20":18757.0,"sma_60":16840.67,"sma_120":20636.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.03,"pbr":0.84,"ttm_eps":null,"close":3136.1924},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.4,"pbr":0.85,"ttm_eps":null,"close":3154.5867},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.89,"pbr":0.81,"ttm_eps":null,"close":3081.5962},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.55,"pbr":0.74,"ttm_eps":null,"close":2856.5906},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.85,"pbr":0.87,"ttm_eps":null,"close":3198.9902},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.73,"pbr":1.05,"ttm_eps":null,"close":4035.4236},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.94,"pbr":2.52,"ttm_eps":null,"close":8970.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.55,"pbr":5.41,"ttm_eps":null,"close":20050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.68,"pbr":4.8,"ttm_eps":null,"close":22450.0}],"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":"네오티스","phase":"above-fold","symbol_resolved":true}