{"status":"ok","report":{"price_analysis":{"current":1886.0,"change_1d":0.5,"change_7d":-2.2,"change_30d":-10.0,"high_30d":2105.0,"low_30d":1823.0,"position_in_range":22.0,"support":1851.2,"resistance":2076.8},"summary":"동우팜투테이블(088910)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 481.40억. 현재가 1,872원, 전일 대비 -0.2%, 30일 -10.0%. PER 1.5배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.28만, 기관 순매도 3321.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.5배입니다. ROE 4.2%입니다. 시가총액 481.40억. 매출 3360.03억, 영업이익 128.59억.","grade":"C","comment":"PER 1.48배, ROE 4.21%","per":1.49,"pbr":0.19,"roe":4.21,"eps":1265.3799999999999,"revenue":336003150049.0,"operating_income":12858799362.0,"net_income":32666868860.0,"market_cap":48499896956,"profit_margin":9.72,"roa":3.66,"operating_margin":3.83,"gross_margin":8.57,"debt_ratio":0.1506079791219598,"total_assets":294752846940.0,"total_equity":256171391376.0,"total_debt":38581455564.0,"dividend_yield":2.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-43.51)가 시그널선(-42.46)을 하회합니다(데드크로스). 현재가가 SMA20(1941)과 SMA60(2046) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1853~2030 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-43.51175421937796,"macd_signal":-42.46240699633153,"sma_20":1941.45,"sma_60":2046.4833333333333,"bb_upper":2030.0309798997505,"bb_lower":1852.8690201002496,"atr_14":69.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.28만, 기관 순매수 -3321.00. 30일 누적: 외국인 -14.42만, 기관 -1.19만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-22842.0,"institutional_flow":-3321.0,"data":[{"date":"2026-10-22","foreign_net":-16188.0,"institution_net":2346.0,"retail_net":13842.0},{"date":"2026-10-21","foreign_net":-10170.0,"institution_net":-5153.0,"retail_net":15323.0},{"date":"2026-10-20","foreign_net":-4489.0,"institution_net":5104.0,"retail_net":-615.0},{"date":"2026-10-19","foreign_net":-1693.0,"institution_net":-14.0,"retail_net":1707.0},{"date":"2026-10-16","foreign_net":9698.0,"institution_net":-5604.0,"retail_net":-4094.0},{"date":"2026-10-15","foreign_net":-12290.0,"institution_net":4373.0,"retail_net":7917.0},{"date":"2026-10-14","foreign_net":14503.0,"institution_net":-674.0,"retail_net":-13829.0},{"date":"2026-10-13","foreign_net":-5656.0,"institution_net":-1771.0,"retail_net":7427.0},{"date":"2026-10-12","foreign_net":35238.0,"institution_net":2069.0,"retail_net":-37307.0},{"date":"2026-10-08","foreign_net":-40692.0,"institution_net":-3793.0,"retail_net":44485.0},{"date":"2026-10-07","foreign_net":-6860.0,"institution_net":1544.0,"retail_net":5316.0},{"date":"2026-10-06","foreign_net":5630.0,"institution_net":-691.0,"retail_net":-4939.0},{"date":"2026-10-02","foreign_net":1244.0,"institution_net":-12548.0,"retail_net":11304.0},{"date":"2026-10-01","foreign_net":-255.0,"institution_net":-7296.0,"retail_net":7551.0},{"date":"2026-09-30","foreign_net":-6808.0,"institution_net":-207.0,"retail_net":7015.0},{"date":"2026-09-29","foreign_net":-8546.0,"institution_net":-7.0,"retail_net":8553.0},{"date":"2026-09-28","foreign_net":-3644.0,"institution_net":0.0,"retail_net":3644.0},{"date":"2026-09-23","foreign_net":-19331.0,"institution_net":764.0,"retail_net":18567.0},{"date":"2026-09-22","foreign_net":-19544.0,"institution_net":0.0,"retail_net":19544.0},{"date":"2026-09-21","foreign_net":-12007.0,"institution_net":0.0,"retail_net":12007.0},{"date":"2026-09-18","foreign_net":-7712.0,"institution_net":0.0,"retail_net":7712.0},{"date":"2026-09-17","foreign_net":-3677.0,"institution_net":0.0,"retail_net":3677.0},{"date":"2026-09-16","foreign_net":-11176.0,"institution_net":0.0,"retail_net":11176.0},{"date":"2026-09-15","foreign_net":-6911.0,"institution_net":906.0,"retail_net":6005.0},{"date":"2026-09-14","foreign_net":-8392.0,"institution_net":-6.0,"retail_net":8398.0},{"date":"2026-09-11","foreign_net":5669.0,"institution_net":0.0,"retail_net":-5669.0},{"date":"2026-09-10","foreign_net":-150.0,"institution_net":785.0,"retail_net":-635.0},{"date":"2026-09-09","foreign_net":1005.0,"institution_net":0.0,"retail_net":-1005.0},{"date":"2026-09-08","foreign_net":-5180.0,"institution_net":115.0,"retail_net":5065.0},{"date":"2026-09-07","foreign_net":-5822.0,"institution_net":7824.0,"retail_net":-2002.0}],"periods":{"d1":{"foreign_net":-16188.0,"institution_net":2346.0,"retail_net":13842.0},"d3":{"foreign_net":-30847.0,"institution_net":2297.0,"retail_net":28550.0},"d7":{"foreign_net":-20629.0,"institution_net":378.0,"retail_net":20251.0},"d14":{"foreign_net":-31980.0,"institution_net":-22108.0,"retail_net":54088.0},"d30":{"foreign_net":-144206.0,"institution_net":-11934.0,"retail_net":156140.0}}},"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 1.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +20.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.0,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-77.2,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.0,"unit":"%","percentile":34,"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 3.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.53,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.11,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":130.0,"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 1.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +20.0%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":8.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.49,"current_pbr":0.19,"per_5y_high":22.09,"per_5y_low":1.75,"per_5y_avg":7.52,"per_percentile":0.0,"pbr_5y_high":0.4,"pbr_5y_low":0.29,"pbr_5y_avg":0.32,"pbr_percentile":0.0,"per_5y_median":4.76,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":14.09,"pbr":0.4},{"quarter":"2024-Q3","per":22.09,"pbr":0.31},{"quarter":"2024-Q4","per":null,"pbr":0.31},{"quarter":"2025-Q1","per":null,"pbr":0.29},{"quarter":"2025-Q2","per":4.76,"pbr":0.32},{"quarter":"2025-Q3","per":6.22,"pbr":0.32},{"quarter":"2025-Q4","per":1.9,"pbr":0.3},{"quarter":"2026-Q1","per":1.84,"pbr":0.34},{"quarter":"2026-Q2","per":1.75,"pbr":0.3},{"quarter":"현재","per":1.49,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2464.4485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1976.4388,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1883.717,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1792.9473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2078.9209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2113.0815,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2210.0,"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 Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.09,"eps":174.88,"close":2464.45,"source":"reported"},{"date":"2024-07","per":12.95,"eps":174.88,"close":2264.36,"source":"reported"},{"date":"2024-08","per":11.55,"eps":174.88,"close":2020.36,"source":"reported"},{"date":"2024-09","per":22.09,"eps":89.47,"close":1976.44,"source":"reported"},{"date":"2024-10","per":21.93,"eps":89.47,"close":1961.8,"source":"reported"},{"date":"2024-11","per":20.84,"eps":89.47,"close":1864.2,"source":"reported"},{"date":"2025-06","per":4.76,"eps":436.81,"close":2078.92,"source":"reported"},{"date":"2025-07","per":4.7,"eps":436.81,"close":2054.52,"source":"reported"},{"date":"2025-08","per":4.83,"eps":436.81,"close":2108.2,"source":"reported"},{"date":"2025-09","per":6.22,"eps":339.49,"close":2113.08,"source":"reported"},{"date":"2025-10","per":6.01,"eps":339.49,"close":2039.88,"source":"reported"},{"date":"2025-11","per":5.82,"eps":339.49,"close":1976.44,"source":"reported"},{"date":"2025-12","per":1.9,"eps":1092.96,"close":2080.0,"source":"reported"},{"date":"2026-01","per":1.89,"eps":1092.96,"close":2065.0,"source":"reported"},{"date":"2026-02","per":2.23,"eps":1092.96,"close":2440.0,"source":"reported"},{"date":"2026-03","per":1.84,"eps":1284.67,"close":2360.0,"source":"reported"},{"date":"2026-04","per":1.98,"eps":1284.67,"close":2540.0,"source":"reported"},{"date":"2026-05","per":1.7,"eps":1284.67,"close":2185.0,"source":"reported"},{"date":"2026-06","per":1.75,"eps":1265.38,"close":2210.0,"source":"reported"},{"date":"2026-07","per":1.68,"eps":1265.38,"close":2125.0,"source":"reported"},{"date":"2026-08","per":1.64,"eps":1265.38,"close":2080.0,"source":"reported"},{"date":"2026-09","per":1.56,"eps":1265.38,"close":1970.0,"source":"reported"},{"date":"2026-10","per":1.46,"eps":1265.38,"close":1845.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.76,"std":6.8,"upper_1sd":13.56,"lower_1sd":0.0,"current":1.46,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":33.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.0,"summary":"배당수익률 2.00%","metrics":[{"name":"배당수익률","value":2.0,"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":"1.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:27.973465+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04207162496604107,"dividend_yield":null,"eps":418.0,"revenue":91204830040.0,"operating_income":957374940.0,"net_income":10777546705.0,"market_cap":null,"profit_margin":0.1181685958986301,"operating_margin":0.010496976306848232,"roa":0.03656469078038755,"gross_margin":0.08570026848985947,"total_equity":256171391376.0,"total_assets":294752846940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.28,"pbr":0.27,"roe":0.02897836112677661,"dividend_yield":2.0,"eps":275.29,"revenue":75973181163.0,"operating_income":4196626096.0,"net_income":7111143440.0,"market_cap":64600000000.0,"profit_margin":0.09360070660649426,"operating_margin":0.05523825686588224,"roa":0.02465830878682965,"gross_margin":0.1307925099079479,"total_equity":245394948627.0,"total_assets":288387314048.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03243524402107463,"dividend_yield":null,"eps":300.82,"revenue":80553604592.0,"operating_income":4653765436.0,"net_income":7770677792.0,"market_cap":null,"profit_margin":0.0964659226779248,"operating_margin":0.057772280453135406,"roa":0.027537255938923984,"gross_margin":0.13926202187746786,"total_equity":239575129663.0,"total_assets":282187804378.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030229523229612955,"dividend_yield":null,"eps":271.27,"revenue":88271534254.0,"operating_income":3051032890.0,"net_income":7007500923.0,"market_cap":null,"profit_margin":0.079385738360863,"operating_margin":0.03456417650134753,"roa":0.02452127304677403,"gross_margin":0.11252783439129913,"total_equity":231809839334.0,"total_assets":285772313274.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05024864797369666,"dividend_yield":null,"eps":437.29,"revenue":85463329304.0,"operating_income":5184830488.0,"net_income":11296073409.0,"market_cap":null,"profit_margin":0.1321745069024745,"operating_margin":0.06066731228732194,"roa":0.040291847515663275,"gross_margin":0.1323246163248955,"total_equity":224803529339.0,"total_assets":280356302962.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010113074388051688,"dividend_yield":null,"eps":83.58,"revenue":71169230061.0,"operating_income":264437784.0,"net_income":2158961239.0,"market_cap":null,"profit_margin":0.030335599206982124,"operating_margin":0.0037156195700494047,"roa":0.008169940892787836,"gross_margin":0.08282450839987597,"total_equity":213482187133.0,"total_assets":264256653424.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.055328890714067026,"dividend_yield":null,"eps":-452.65,"revenue":68145167150.0,"operating_income":-5184545321.0,"net_income":-11692675262.0,"market_cap":null,"profit_margin":-0.17158480565851836,"operating_margin":-0.07608089520989604,"roa":-0.043602471691869746,"gross_margin":0.01349137770806686,"total_equity":211330375706.0,"total_assets":268165422929.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.042705543275045145,"dividend_yield":null,"eps":368.59,"revenue":84801693246.0,"operating_income":6298955553.0,"net_income":9521422615.0,"market_cap":null,"profit_margin":0.1122786851363857,"operating_margin":0.07427865307745037,"roa":0.034502820646724976,"gross_margin":0.1457689921372304,"total_equity":222955192343.0,"total_assets":275960702242.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0033493157492413346,"dividend_yield":null,"eps":-27.67,"revenue":78842061523.0,"operating_income":-1480532216.0,"net_income":-714863689.0,"market_cap":null,"profit_margin":-0.0090670344634692,"operating_margin":-0.018778456415273915,"roa":-0.002533652370712312,"gross_margin":0.04833523588025777,"total_equity":213435741065.0,"total_assets":282147502658.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.023116341097995846,"dividend_yield":null,"eps":-191.55,"revenue":71331210220.0,"operating_income":-3943676695.0,"net_income":-4948007307.0,"market_cap":null,"profit_margin":-0.06936665299438123,"operating_margin":-0.05528683283007391,"roa":-0.017495913333016658,"gross_margin":0.016978737711931112,"total_equity":214048031478.0,"total_assets":282809317400.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007040311923893665,"dividend_yield":null,"eps":-59.9,"revenue":80260918572.0,"operating_income":762569939.0,"net_income":-1547253948.0,"market_cap":null,"profit_margin":-0.01927780014892302,"operating_margin":0.00950113645056178,"roa":-0.005312881817004554,"gross_margin":0.07630388801875125,"total_equity":219770652881.0,"total_assets":291226871083.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05265821230969456,"dividend_yield":null,"eps":454.0,"revenue":94455045015.0,"operating_income":8637914914.0,"net_income":11676690330.0,"market_cap":null,"profit_margin":0.12362166920936489,"operating_margin":0.09145001108864274,"roa":0.04240716363271557,"gross_margin":0.14884102779017663,"total_equity":221744905834.0,"total_assets":275347118971.0}],"current_price":1886.0,"change_pct":0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4495.0},{"date":"2016-10-25","close":4400.0},{"date":"2016-10-26","close":4245.0},{"date":"2016-10-27","close":4270.0},{"date":"2016-10-28","close":4195.0},{"date":"2016-10-31","close":4050.0},{"date":"2016-11-01","close":4110.0},{"date":"2016-11-02","close":3925.0},{"date":"2016-11-03","close":3990.0},{"date":"2016-11-04","close":3960.0},{"date":"2016-11-07","close":4080.0},{"date":"2016-11-08","close":4070.0},{"date":"2016-11-09","close":4000.0},{"date":"2016-11-10","close":4165.0},{"date":"2016-11-11","close":4130.0},{"date":"2016-11-14","close":4260.0},{"date":"2016-11-15","close":4280.0},{"date":"2016-11-16","close":4275.0},{"date":"2016-11-17","close":4240.0},{"date":"2016-11-18","close":4115.0},{"date":"2016-11-21","close":4080.0},{"date":"2016-11-22","close":4075.0},{"date":"2016-11-23","close":4035.0},{"date":"2016-11-24","close":4005.0},{"date":"2016-11-25","close":4090.0},{"date":"2016-11-28","close":4055.0},{"date":"2016-11-29","close":4040.0},{"date":"2016-11-30","close":4125.0},{"date":"2016-12-01","close":4150.0},{"date":"2016-12-02","close":4055.0},{"date":"2016-12-05","close":3980.0},{"date":"2016-12-06","close":4020.0},{"date":"2016-12-07","close":3995.0},{"date":"2016-12-08","close":4040.0},{"date":"2016-12-09","close":4090.0},{"date":"2016-12-12","close":4120.0},{"date":"2016-12-13","close":4180.0},{"date":"2016-12-14","close":4230.0},{"date":"2016-12-15","close":4300.0},{"date":"2016-12-16","close":4295.0},{"date":"2016-12-19","close":4290.0},{"date":"2016-12-20","close":4315.0},{"date":"2016-12-21","close":4295.0},{"date":"2016-12-22","close":4270.0},{"date":"2016-12-23","close":4265.0},{"date":"2016-12-26","close":4280.0},{"date":"2016-12-27","close":4290.0},{"date":"2016-12-28","close":4300.0},{"date":"2016-12-29","close":4295.0},{"date":"2017-01-02","close":4275.0},{"date":"2017-01-03","close":4325.0},{"date":"2017-01-04","close":4355.0},{"date":"2017-01-05","close":4360.0},{"date":"2017-01-06","close":4400.0},{"date":"2017-01-09","close":4405.0},{"date":"2017-01-10","close":4425.0},{"date":"2017-01-11","close":4300.0},{"date":"2017-01-12","close":4285.0},{"date":"2017-01-13","close":4400.0},{"date":"2017-01-16","close":4325.0},{"date":"2017-01-17","close":4375.0},{"date":"2017-01-18","close":4420.0},{"date":"2017-01-19","close":4380.0},{"date":"2017-01-20","close":4320.0},{"date":"2017-01-23","close":4250.0},{"date":"2017-01-24","close":4215.0},{"date":"2017-01-25","close":4215.0},{"date":"2017-01-26","close":4290.0},{"date":"2017-01-31","close":4380.0},{"date":"2017-02-01","close":4380.0},{"date":"2017-02-02","close":4340.0},{"date":"2017-02-03","close":4515.0},{"date":"2017-02-06","close":4540.0},{"date":"2017-02-07","close":4455.0},{"date":"2017-02-08","close":4670.0},{"date":"2017-02-09","close":4660.0},{"date":"2017-02-10","close":4620.0},{"date":"2017-02-13","close":4760.0},{"date":"2017-02-14","close":4620.0},{"date":"2017-02-15","close":4790.0},{"date":"2017-02-16","close":4810.0},{"date":"2017-02-17","close":4780.0},{"date":"2017-02-20","close":4720.0},{"date":"2017-02-21","close":4720.0},{"date":"2017-02-22","close":4650.0},{"date":"2017-02-23","close":4690.0},{"date":"2017-02-24","close":4675.0},{"date":"2017-02-27","close":4595.0},{"date":"2017-02-28","close":4590.0},{"date":"2017-03-02","close":4530.0},{"date":"2017-03-03","close":4450.0},{"date":"2017-03-06","close":4500.0},{"date":"2017-03-07","close":4500.0},{"date":"2017-03-08","close":4500.0},{"date":"2017-03-09","close":4490.0},{"date":"2017-03-10","close":4550.0},{"date":"2017-03-13","close":4545.0},{"date":"2017-03-14","close":4480.0},{"date":"2017-03-15","close":4370.0},{"date":"2017-03-16","close":4440.0},{"date":"2017-03-17","close":4430.0},{"date":"2017-03-20","close":4365.0},{"date":"2017-03-21","close":4545.0},{"date":"2017-03-22","close":4465.0},{"date":"2017-03-23","close":4465.0},{"date":"2017-03-24","close":4540.0},{"date":"2017-03-27","close":4540.0},{"date":"2017-03-28","close":4590.0},{"date":"2017-03-29","close":4605.0},{"date":"2017-03-30","close":4570.0},{"date":"2017-03-31","close":4580.0},{"date":"2017-04-03","close":4625.0},{"date":"2017-04-04","close":4575.0},{"date":"2017-04-05","close":4595.0},{"date":"2017-04-06","close":4580.0},{"date":"2017-04-07","close":4600.0},{"date":"2017-04-10","close":4490.0},{"date":"2017-04-11","close":4490.0},{"date":"2017-04-12","close":4510.0},{"date":"2017-04-13","close":4620.0},{"date":"2017-04-14","close":4590.0},{"date":"2017-04-17","close":4650.0},{"date":"2017-04-18","close":4605.0},{"date":"2017-04-19","close":4680.0},{"date":"2017-04-20","close":4665.0},{"date":"2017-04-21","close":4625.0},{"date":"2017-04-24","close":4555.0},{"date":"2017-04-25","close":4645.0},{"date":"2017-04-26","close":4695.0},{"date":"2017-04-27","close":4680.0},{"date":"2017-04-28","close":4650.0},{"date":"2017-05-02","close":4725.0},{"date":"2017-05-04","close":4745.0},{"date":"2017-05-08","close":4750.0},{"date":"2017-05-10","close":4720.0},{"date":"2017-05-11","close":4730.0},{"date":"2017-05-12","close":4690.0},{"date":"2017-05-15","close":4785.0},{"date":"2017-05-16","close":4685.0},{"date":"2017-05-17","close":4785.0},{"date":"2017-05-18","close":4910.0},{"date":"2017-05-19","close":4985.0},{"date":"2017-05-22","close":4970.0},{"date":"2017-05-23","close":5090.0},{"date":"2017-05-24","close":5100.0},{"date":"2017-05-25","close":5200.0},{"date":"2017-05-26","close":5250.0},{"date":"2017-05-29","close":5140.0},{"date":"2017-05-30","close":5150.0},{"date":"2017-05-31","close":5190.0},{"date":"2017-06-01","close":5110.0},{"date":"2017-06-02","close":5080.0},{"date":"2017-06-05","close":4900.0},{"date":"2017-06-07","close":4955.0},{"date":"2017-06-08","close":4800.0},{"date":"2017-06-09","close":4825.0},{"date":"2017-06-12","close":4735.0},{"date":"2017-06-13","close":4770.0},{"date":"2017-06-14","close":4805.0},{"date":"2017-06-15","close":4675.0},{"date":"2017-06-16","close":4710.0},{"date":"2017-06-19","close":4580.0},{"date":"2017-06-20","close":4495.0},{"date":"2017-06-21","close":4460.0},{"date":"2017-06-22","close":4385.0},{"date":"2017-06-23","close":4500.0},{"date":"2017-06-26","close":4490.0},{"date":"2017-06-27","close":4440.0},{"date":"2017-06-28","close":4450.0},{"date":"2017-06-29","close":4480.0},{"date":"2017-06-30","close":4420.0},{"date":"2017-07-03","close":4410.0},{"date":"2017-07-04","close":4390.0},{"date":"2017-07-05","close":4360.0},{"date":"2017-07-06","close":4410.0},{"date":"2017-07-07","close":4475.0},{"date":"2017-07-10","close":4430.0},{"date":"2017-07-11","close":4530.0},{"date":"2017-07-12","close":4465.0},{"date":"2017-07-13","close":4445.0},{"date":"2017-07-14","close":4435.0},{"date":"2017-07-17","close":4480.0},{"date":"2017-07-18","close":4435.0},{"date":"2017-07-19","close":4530.0},{"date":"2017-07-20","close":4505.0},{"date":"2017-07-21","close":4615.0},{"date":"2017-07-24","close":4555.0},{"date":"2017-07-25","close":4420.0},{"date":"2017-07-26","close":4395.0},{"date":"2017-07-27","close":4310.0},{"date":"2017-07-28","close":4260.0},{"date":"2017-07-31","close":4235.0},{"date":"2017-08-01","close":4220.0},{"date":"2017-08-02","close":4385.0},{"date":"2017-08-03","close":4380.0},{"date":"2017-08-04","close":4380.0},{"date":"2017-08-07","close":4370.0},{"date":"2017-08-08","close":4565.0},{"date":"2017-08-09","close":4470.0},{"date":"2017-08-10","close":4455.0},{"date":"2017-08-11","close":4395.0},{"date":"2017-08-14","close":4375.0},{"date":"2017-08-16","close":4350.0},{"date":"2017-08-17","close":4490.0},{"date":"2017-08-18","close":4440.0},{"date":"2017-08-21","close":4390.0},{"date":"2017-08-22","close":4350.0},{"date":"2017-08-23","close":4325.0},{"date":"2017-08-24","close":4225.0},{"date":"2017-08-25","close":4240.0},{"date":"2017-08-28","close":4225.0},{"date":"2017-08-29","close":4220.0},{"date":"2017-08-30","close":4245.0},{"date":"2017-08-31","close":4255.0},{"date":"2017-09-01","close":4280.0},{"date":"2017-09-04","close":4210.0},{"date":"2017-09-05","close":4190.0},{"date":"2017-09-06","close":4060.0},{"date":"2017-09-07","close":4100.0},{"date":"2017-09-08","close":4070.0},{"date":"2017-09-11","close":4170.0},{"date":"2017-09-12","close":4100.0},{"date":"2017-09-13","close":4120.0},{"date":"2017-09-14","close":4115.0},{"date":"2017-09-15","close":4190.0},{"date":"2017-09-18","close":4190.0},{"date":"2017-09-19","close":4190.0},{"date":"2017-09-20","close":4180.0},{"date":"2017-09-21","close":4145.0},{"date":"2017-09-22","close":4060.0},{"date":"2017-09-25","close":3995.0},{"date":"2017-09-26","close":3990.0},{"date":"2017-09-27","close":3940.0},{"date":"2017-09-28","close":3930.0},{"date":"2017-09-29","close":3980.0},{"date":"2017-10-10","close":3945.0},{"date":"2017-10-11","close":3975.0},{"date":"2017-10-12","close":3980.0},{"date":"2017-10-13","close":3940.0},{"date":"2017-10-16","close":3945.0},{"date":"2017-10-17","close":3975.0},{"date":"2017-10-18","close":3975.0},{"date":"2017-10-19","close":3990.0},{"date":"2017-10-20","close":4005.0},{"date":"2017-10-23","close":4005.0},{"date":"2017-10-24","close":4005.0},{"date":"2017-10-25","close":4025.0},{"date":"2017-10-26","close":4000.0},{"date":"2017-10-27","close":4015.0},{"date":"2017-10-30","close":4000.0},{"date":"2017-10-31","close":4130.0},{"date":"2017-11-01","close":4105.0},{"date":"2017-11-02","close":4080.0},{"date":"2017-11-03","close":4095.0},{"date":"2017-11-06","close":4055.0},{"date":"2017-11-07","close":4050.0},{"date":"2017-11-08","close":4090.0},{"date":"2017-11-09","close":4110.0},{"date":"2017-11-10","close":4140.0},{"date":"2017-11-13","close":4130.0},{"date":"2017-11-14","close":4215.0},{"date":"2017-11-15","close":4215.0},{"date":"2017-11-16","close":4250.0},{"date":"2017-11-17","close":4265.0},{"date":"2017-11-20","close":4295.0},{"date":"2017-11-21","close":4270.0},{"date":"2017-11-22","close":4195.0},{"date":"2017-11-23","close":4265.0},{"date":"2017-11-24","close":4230.0},{"date":"2017-11-27","close":4375.0},{"date":"2017-11-28","close":4350.0},{"date":"2017-11-29","close":4365.0},{"date":"2017-11-30","close":4250.0},{"date":"2017-12-01","close":4265.0},{"date":"2017-12-04","close":4210.0},{"date":"2017-12-05","close":4170.0},{"date":"2017-12-06","close":4185.0},{"date":"2017-12-07","close":4075.0},{"date":"2017-12-08","close":4065.0},{"date":"2017-12-11","close":4050.0},{"date":"2017-12-12","close":4070.0},{"date":"2017-12-13","close":4065.0},{"date":"2017-12-14","close":4050.0},{"date":"2017-12-15","close":4045.0},{"date":"2017-12-18","close":3990.0},{"date":"2017-12-19","close":3980.0},{"date":"2017-12-20","close":3985.0},{"date":"2017-12-21","close":3980.0},{"date":"2017-12-22","close":4010.0},{"date":"2017-12-26","close":4095.0},{"date":"2017-12-27","close":4040.0},{"date":"2017-12-28","close":4075.0},{"date":"2018-01-02","close":3873.6924},{"date":"2018-01-03","close":3887.9866},{"date":"2018-01-04","close":3830.8105},{"date":"2018-01-05","close":3845.1042},{"date":"2018-01-08","close":3764.1045},{"date":"2018-01-09","close":3725.9873},{"date":"2018-01-10","close":3759.3398},{"date":"2018-01-11","close":3778.3989},{"date":"2018-01-12","close":3764.1045},{"date":"2018-01-15","close":3768.8691},{"date":"2018-01-16","close":3802.2224},{"date":"2018-01-17","close":3859.3984},{"date":"2018-01-18","close":3859.3984},{"date":"2018-01-19","close":3911.8101},{"date":"2018-01-22","close":3859.3984},{"date":"2018-01-23","close":3897.5159},{"date":"2018-01-24","close":3926.104},{"date":"2018-01-25","close":3983.2805},{"date":"2018-01-26","close":4026.1624},{"date":"2018-01-29","close":4016.6331},{"date":"2018-01-30","close":4002.3391},{"date":"2018-01-31","close":4040.4568},{"date":"2018-02-01","close":4202.4561},{"date":"2018-02-02","close":4150.0449},{"date":"2018-02-05","close":4078.5737},{"date":"2018-02-06","close":3945.1628},{"date":"2018-02-07","close":3892.7512},{"date":"2018-02-08","close":3907.0454},{"date":"2018-02-09","close":3868.9277},{"date":"2018-02-12","close":3873.6924},{"date":"2018-02-13","close":3811.7515},{"date":"2018-02-14","close":3897.5159},{"date":"2018-02-19","close":3916.5747},{"date":"2018-02-20","close":3949.9275},{"date":"2018-02-21","close":3992.8098},{"date":"2018-02-22","close":3945.1628},{"date":"2018-02-23","close":3983.2805},{"date":"2018-02-26","close":3945.1628},{"date":"2018-02-27","close":3940.3982},{"date":"2018-02-28","close":3873.6924},{"date":"2018-03-02","close":3964.2214},{"date":"2018-03-05","close":3916.5747},{"date":"2018-03-06","close":3935.6333},{"date":"2018-03-07","close":3873.6924},{"date":"2018-03-08","close":3887.9866},{"date":"2018-03-09","close":3907.0454},{"date":"2018-03-12","close":3973.7507},{"date":"2018-03-13","close":3973.7507},{"date":"2018-03-14","close":3945.1628},{"date":"2018-03-15","close":3978.5154},{"date":"2018-03-16","close":3992.8098},{"date":"2018-03-19","close":3935.6333},{"date":"2018-03-20","close":3926.104},{"date":"2018-03-21","close":3916.5747},{"date":"2018-03-22","close":3902.2805},{"date":"2018-03-23","close":3811.7515},{"date":"2018-03-26","close":3835.575},{"date":"2018-03-27","close":3892.7512},{"date":"2018-03-28","close":3864.1631},{"date":"2018-03-29","close":3864.1631},{"date":"2018-03-30","close":3911.8101},{"date":"2018-04-02","close":3907.0454},{"date":"2018-04-03","close":3845.1042},{"date":"2018-04-04","close":3840.3396},{"date":"2018-04-05","close":3878.4573},{"date":"2018-04-06","close":3854.6338},{"date":"2018-04-09","close":3887.9866},{"date":"2018-04-10","close":3849.8689},{"date":"2018-04-11","close":3864.1631},{"date":"2018-04-12","close":3849.8689},{"date":"2018-04-13","close":3859.3984},{"date":"2018-04-16","close":3845.1042},{"date":"2018-04-17","close":3854.6338},{"date":"2018-04-18","close":3854.6338},{"date":"2018-04-19","close":3897.5159},{"date":"2018-04-20","close":3973.7507},{"date":"2018-04-23","close":3983.2805},{"date":"2018-04-24","close":3997.5745},{"date":"2018-04-25","close":3992.8098},{"date":"2018-04-26","close":3964.2214},{"date":"2018-04-27","close":3940.3982},{"date":"2018-04-30","close":4011.8684},{"date":"2018-05-02","close":4135.75},{"date":"2018-05-03","close":4107.1626},{"date":"2018-05-04","close":4202.4561},{"date":"2018-05-08","close":4064.2803},{"date":"2018-05-09","close":4069.0449},{"date":"2018-05-10","close":4097.6333},{"date":"2018-05-11","close":4140.5146},{"date":"2018-05-14","close":4169.1035},{"date":"2018-05-15","close":4097.6333},{"date":"2018-05-16","close":4011.8684},{"date":"2018-05-17","close":3892.7512},{"date":"2018-05-18","close":3954.6924},{"date":"2018-05-21","close":3926.104},{"date":"2018-05-23","close":3916.5747},{"date":"2018-05-24","close":3916.5747},{"date":"2018-05-25","close":3845.1042},{"date":"2018-05-28","close":3930.8689},{"date":"2018-05-29","close":3878.4573},{"date":"2018-05-30","close":3725.9873},{"date":"2018-05-31","close":3759.3398},{"date":"2018-06-01","close":3792.6926},{"date":"2018-06-04","close":3988.0452},{"date":"2018-06-05","close":3988.0452},{"date":"2018-06-07","close":4135.75},{"date":"2018-06-08","close":4121.4561},{"date":"2018-06-11","close":4192.9263},{"date":"2018-06-12","close":4140.5146},{"date":"2018-06-14","close":4169.1035},{"date":"2018-06-15","close":4097.6333},{"date":"2018-06-18","close":3968.9861},{"date":"2018-06-19","close":3845.1042},{"date":"2018-06-20","close":3892.7512},{"date":"2018-06-21","close":3845.1042},{"date":"2018-06-22","close":3787.928},{"date":"2018-06-25","close":3854.6338},{"date":"2018-06-26","close":3754.5754},{"date":"2018-06-27","close":3692.6343},{"date":"2018-06-28","close":3602.1052},{"date":"2018-06-29","close":3549.6938},{"date":"2018-07-02","close":3463.929},{"date":"2018-07-03","close":3440.1057},{"date":"2018-07-04","close":3421.0471},{"date":"2018-07-05","close":3401.9883},{"date":"2018-07-06","close":3449.6353},{"date":"2018-07-09","close":3449.6353},{"date":"2018-07-10","close":3473.4587},{"date":"2018-07-11","close":3444.8704},{"date":"2018-07-12","close":3478.2234},{"date":"2018-07-13","close":3521.1052},{"date":"2018-07-16","close":3530.635},{"date":"2018-07-17","close":3511.5759},{"date":"2018-07-18","close":3435.3408},{"date":"2018-07-19","close":3406.7529},{"date":"2018-07-20","close":3454.3999},{"date":"2018-07-23","close":3392.4587},{"date":"2018-07-24","close":3401.9883},{"date":"2018-07-25","close":3354.3413},{"date":"2018-07-26","close":3425.8118},{"date":"2018-07-27","close":3425.8118},{"date":"2018-07-30","close":3430.5764},{"date":"2018-07-31","close":3416.2822},{"date":"2018-08-01","close":3459.1646},{"date":"2018-08-02","close":3454.3999},{"date":"2018-08-03","close":3468.6938},{"date":"2018-08-06","close":3473.4587},{"date":"2018-08-07","close":3440.1057},{"date":"2018-08-08","close":3449.6353},{"date":"2018-08-09","close":3449.6353},{"date":"2018-08-10","close":3463.929},{"date":"2018-08-13","close":3401.9883},{"date":"2018-08-14","close":3435.3408},{"date":"2018-08-16","close":3411.5176},{"date":"2018-08-17","close":3511.5759},{"date":"2018-08-20","close":3530.635},{"date":"2018-08-21","close":3535.3994},{"date":"2018-08-22","close":3602.1052},{"date":"2018-08-23","close":3602.1052},{"date":"2018-08-24","close":3621.1638},{"date":"2018-08-27","close":3649.7522},{"date":"2018-08-28","close":3578.282},{"date":"2018-08-29","close":3578.282},{"date":"2018-08-30","close":3554.4585},{"date":"2018-08-31","close":3606.8701},{"date":"2018-09-03","close":3573.5171},{"date":"2018-09-04","close":3616.3992},{"date":"2018-09-05","close":3616.3992},{"date":"2018-09-06","close":3587.811},{"date":"2018-09-07","close":3583.0466},{"date":"2018-09-10","close":3563.9875},{"date":"2018-09-11","close":3521.1052},{"date":"2018-09-12","close":3535.3994},{"date":"2018-09-13","close":3492.5171},{"date":"2018-09-14","close":3454.3999},{"date":"2018-09-17","close":3478.2234},{"date":"2018-09-18","close":3440.1057},{"date":"2018-09-19","close":3373.4001},{"date":"2018-09-20","close":3325.7532},{"date":"2018-09-21","close":3401.9883},{"date":"2018-09-27","close":3430.5764},{"date":"2018-09-28","close":3373.4001},{"date":"2018-10-01","close":3373.4001},{"date":"2018-10-02","close":3335.2825},{"date":"2018-10-04","close":3292.4001},{"date":"2018-10-05","close":3278.1064},{"date":"2018-10-08","close":3259.0476},{"date":"2018-10-10","close":3144.6951},{"date":"2018-10-11","close":2992.2249},{"date":"2018-10-12","close":3020.8132},{"date":"2018-10-15","close":3044.6365},{"date":"2018-10-16","close":3063.6951},{"date":"2018-10-17","close":3144.6951},{"date":"2018-10-18","close":3182.8125},{"date":"2018-10-19","close":3201.8713},{"date":"2018-10-22","close":3230.4595},{"date":"2018-10-23","close":3211.4004},{"date":"2018-10-24","close":3211.4004},{"date":"2018-10-25","close":3211.4004},{"date":"2018-10-26","close":3182.8125},{"date":"2018-10-29","close":3058.9307},{"date":"2018-10-30","close":3144.6951},{"date":"2018-10-31","close":3135.1655},{"date":"2018-11-01","close":3087.5186},{"date":"2018-11-02","close":3206.636},{"date":"2018-11-05","close":3192.342},{"date":"2018-11-06","close":3158.989},{"date":"2018-11-07","close":3211.4004},{"date":"2018-11-08","close":3225.6948},{"date":"2018-11-09","close":3235.2239},{"date":"2018-11-12","close":3259.0476},{"date":"2018-11-13","close":3249.5183},{"date":"2018-11-14","close":3278.1064},{"date":"2018-11-15","close":3278.1064},{"date":"2018-11-16","close":3344.812},{"date":"2018-11-19","close":3440.1057},{"date":"2018-11-20","close":3392.4587},{"date":"2018-11-21","close":3435.3408},{"date":"2018-11-22","close":3430.5764},{"date":"2018-11-23","close":3397.2236},{"date":"2018-11-26","close":3406.7529},{"date":"2018-11-27","close":3406.7529},{"date":"2018-11-28","close":3421.0471},{"date":"2018-11-29","close":3382.9297},{"date":"2018-11-30","close":3397.2236},{"date":"2018-12-03","close":3406.7529},{"date":"2018-12-04","close":3387.6941},{"date":"2018-12-05","close":3363.8706},{"date":"2018-12-06","close":3373.4001},{"date":"2018-12-07","close":3340.0471},{"date":"2018-12-10","close":3330.5181},{"date":"2018-12-11","close":3311.459},{"date":"2018-12-12","close":3316.2236},{"date":"2018-12-13","close":3387.6941},{"date":"2018-12-14","close":3397.2236},{"date":"2018-12-17","close":3459.1646},{"date":"2018-12-18","close":3473.4587},{"date":"2018-12-19","close":3482.988},{"date":"2018-12-20","close":3563.9875},{"date":"2018-12-21","close":3521.1052},{"date":"2018-12-24","close":3540.1641},{"date":"2018-12-26","close":3468.6938},{"date":"2018-12-27","close":3608.7942},{"date":"2018-12-28","close":3618.4563},{"date":"2019-01-02","close":3574.9771},{"date":"2019-01-03","close":3565.3147},{"date":"2019-01-04","close":3536.3284},{"date":"2019-01-07","close":3570.1458},{"date":"2019-01-08","close":3603.9634},{"date":"2019-01-09","close":3710.2461},{"date":"2019-01-10","close":3797.2053},{"date":"2019-01-11","close":3932.4746},{"date":"2019-01-14","close":3893.8262},{"date":"2019-01-15","close":3908.3193},{"date":"2019-01-16","close":3908.3193},{"date":"2019-01-17","close":3821.3604},{"date":"2019-01-18","close":3893.8262},{"date":"2019-01-21","close":3932.4746},{"date":"2019-01-22","close":3951.7988},{"date":"2019-01-23","close":4048.4199},{"date":"2019-01-24","close":3990.447},{"date":"2019-01-25","close":3971.123},{"date":"2019-01-28","close":3932.4746},{"date":"2019-01-29","close":3903.4883},{"date":"2019-01-30","close":3908.3193},{"date":"2019-01-31","close":3893.8262},{"date":"2019-02-01","close":3864.8398},{"date":"2019-02-07","close":3835.8538},{"date":"2019-02-08","close":3850.3467},{"date":"2019-02-11","close":3835.8538},{"date":"2019-02-12","close":3840.6846},{"date":"2019-02-13","close":3855.178},{"date":"2019-02-14","close":3855.178},{"date":"2019-02-15","close":3802.0364},{"date":"2019-02-18","close":3845.5156},{"date":"2019-02-19","close":3821.3604},{"date":"2019-02-20","close":3777.8811},{"date":"2019-02-21","close":3715.0774},{"date":"2019-02-22","close":3715.0774},{"date":"2019-02-25","close":3690.9221},{"date":"2019-02-26","close":3700.5842},{"date":"2019-02-27","close":3700.5842},{"date":"2019-02-28","close":3695.7532},{"date":"2019-03-04","close":3748.8948},{"date":"2019-03-05","close":3729.5706},{"date":"2019-03-06","close":3686.0911},{"date":"2019-03-07","close":3724.7395},{"date":"2019-03-08","close":3729.5706},{"date":"2019-03-11","close":3671.5979},{"date":"2019-03-12","close":3686.0911},{"date":"2019-03-13","close":3705.4153},{"date":"2019-03-14","close":3729.5706},{"date":"2019-03-15","close":3753.7258},{"date":"2019-03-18","close":3782.7122},{"date":"2019-03-19","close":3811.6982},{"date":"2019-03-20","close":3826.1917},{"date":"2019-03-21","close":3835.8538},{"date":"2019-03-22","close":3773.05},{"date":"2019-03-25","close":3748.8948},{"date":"2019-03-26","close":3782.7122},{"date":"2019-03-27","close":3806.8674},{"date":"2019-03-28","close":3724.7395},{"date":"2019-03-29","close":3700.5842},{"date":"2019-04-01","close":3768.2188},{"date":"2019-04-02","close":3821.3604},{"date":"2019-04-03","close":3860.009},{"date":"2019-04-04","close":3845.5156},{"date":"2019-04-05","close":3845.5156},{"date":"2019-04-08","close":3826.1917},{"date":"2019-04-09","close":3811.6982},{"date":"2019-04-10","close":3850.3467},{"date":"2019-04-11","close":3845.5156},{"date":"2019-04-12","close":3888.9951},{"date":"2019-04-15","close":3942.1367},{"date":"2019-04-16","close":3917.9814},{"date":"2019-04-17","close":3932.4746},{"date":"2019-04-18","close":4058.082},{"date":"2019-04-19","close":4111.2236},{"date":"2019-04-22","close":4203.0132},{"date":"2019-04-23","close":4367.269},{"date":"2019-04-24","close":4318.959},{"date":"2019-04-25","close":4145.0405},{"date":"2019-04-26","close":4183.689},{"date":"2019-04-29","close":4309.2964},{"date":"2019-04-30","close":4188.52},{"date":"2019-05-02","close":4169.1963},{"date":"2019-05-03","close":4174.0273},{"date":"2019-05-07","close":4198.1821},{"date":"2019-05-08","close":4106.3926},{"date":"2019-05-09","close":4000.1094},{"date":"2019-05-10","close":3975.9541},{"date":"2019-05-13","close":3874.502},{"date":"2019-05-14","close":3922.8125},{"date":"2019-05-15","close":3917.9814},{"date":"2019-05-16","close":3985.6162},{"date":"2019-05-17","close":4077.406},{"date":"2019-05-20","close":4000.1094},{"date":"2019-05-21","close":3927.6436},{"date":"2019-05-22","close":3913.1504},{"date":"2019-05-23","close":3773.05},{"date":"2019-05-24","close":3724.7395},{"date":"2019-05-27","close":3922.8125},{"date":"2019-05-28","close":3942.1367},{"date":"2019-05-29","close":3884.1643},{"date":"2019-05-30","close":4000.1094},{"date":"2019-05-31","close":4260.9858},{"date":"2019-06-03","close":4352.7759},{"date":"2019-06-04","close":4391.4243},{"date":"2019-06-05","close":4405.9175},{"date":"2019-06-07","close":4434.9038},{"date":"2019-06-10","close":4536.3555},{"date":"2019-06-11","close":4618.4839},{"date":"2019-06-12","close":4666.7944},{"date":"2019-06-13","close":4840.7119},{"date":"2019-06-14","close":4811.7256},{"date":"2019-06-17","close":4787.5703},{"date":"2019-06-18","close":4744.0908},{"date":"2019-06-19","close":4753.7529},{"date":"2019-06-20","close":4768.2461},{"date":"2019-06-21","close":4705.4424},{"date":"2019-06-24","close":4686.1182},{"date":"2019-06-25","close":4570.1733},{"date":"2019-06-26","close":4594.3281},{"date":"2019-06-27","close":4705.4424},{"date":"2019-06-28","close":4536.3555},{"date":"2019-07-01","close":4497.7075},{"date":"2019-07-02","close":4473.5522},{"date":"2019-07-03","close":4401.0864},{"date":"2019-07-04","close":4294.8032},{"date":"2019-07-05","close":4309.2964},{"date":"2019-07-08","close":4145.0405},{"date":"2019-07-09","close":4048.4199},{"date":"2019-07-10","close":4067.7439},{"date":"2019-07-11","close":4033.9265},{"date":"2019-07-12","close":4058.082},{"date":"2019-07-15","close":3874.502},{"date":"2019-07-16","close":3811.6982},{"date":"2019-07-17","close":3748.8948},{"date":"2019-07-18","close":3753.7258},{"date":"2019-07-19","close":3782.7122},{"date":"2019-07-22","close":3719.9084},{"date":"2019-07-23","close":3661.9358},{"date":"2019-07-24","close":3574.9771},{"date":"2019-07-25","close":3550.8218},{"date":"2019-07-26","close":3483.1868},{"date":"2019-07-29","close":3352.7488},{"date":"2019-07-30","close":3488.0181},{"date":"2019-07-31","close":3434.8765},{"date":"2019-08-01","close":3376.9041},{"date":"2019-08-02","close":3410.7212},{"date":"2019-08-05","close":3217.4792},{"date":"2019-08-06","close":3154.6755},{"date":"2019-08-07","close":3246.4656},{"date":"2019-08-08","close":3372.0728},{"date":"2019-08-09","close":3376.9041},{"date":"2019-08-12","close":3381.7349},{"date":"2019-08-13","close":3362.4106},{"date":"2019-08-14","close":3415.5522},{"date":"2019-08-16","close":3362.4106},{"date":"2019-08-19","close":3502.5112},{"date":"2019-08-20","close":3502.5112},{"date":"2019-08-21","close":3507.3423},{"date":"2019-08-22","close":3579.8081},{"date":"2019-08-23","close":3613.6252},{"date":"2019-08-26","close":3449.3696},{"date":"2019-08-27","close":3425.2144},{"date":"2019-08-28","close":3521.8354},{"date":"2019-08-29","close":3507.3423},{"date":"2019-08-30","close":3589.47},{"date":"2019-09-02","close":3589.47},{"date":"2019-09-03","close":3560.4836},{"date":"2019-09-04","close":3574.9771},{"date":"2019-09-05","close":3613.6252},{"date":"2019-09-06","close":3599.1323},{"date":"2019-09-09","close":3574.9771},{"date":"2019-09-10","close":3599.1323},{"date":"2019-09-11","close":3637.7805},{"date":"2019-09-16","close":3652.2737},{"date":"2019-09-17","close":4613.6528},{"date":"2019-09-18","close":4676.4565},{"date":"2019-09-19","close":4149.8721},{"date":"2019-09-20","close":4260.9858},{"date":"2019-09-23","close":3990.447},{"date":"2019-09-24","close":4212.6758},{"date":"2019-09-25","close":4613.6528},{"date":"2019-09-26","close":4647.4697},{"date":"2019-09-27","close":4710.2734},{"date":"2019-09-30","close":4521.8628},{"date":"2019-10-01","close":4159.5342},{"date":"2019-10-02","close":4280.3101},{"date":"2019-10-04","close":4314.1274},{"date":"2019-10-07","close":4343.1138},{"date":"2019-10-08","close":4299.6343},{"date":"2019-10-10","close":4174.0273},{"date":"2019-10-11","close":4207.8447},{"date":"2019-10-14","close":4125.7168},{"date":"2019-10-15","close":4241.6616},{"date":"2019-10-16","close":4285.1411},{"date":"2019-10-17","close":4149.8721},{"date":"2019-10-18","close":4130.5474},{"date":"2019-10-21","close":3903.4883},{"date":"2019-10-22","close":3816.5293},{"date":"2019-10-23","close":3710.2461},{"date":"2019-10-24","close":3719.9084},{"date":"2019-10-25","close":3661.9358},{"date":"2019-10-28","close":3666.7668},{"date":"2019-10-29","close":3628.1187},{"date":"2019-10-30","close":3700.5842},{"date":"2019-10-31","close":3637.7805},{"date":"2019-11-01","close":3710.2461},{"date":"2019-11-04","close":3729.5706},{"date":"2019-11-05","close":3744.0637},{"date":"2019-11-06","close":3797.2053},{"date":"2019-11-07","close":3782.7122},{"date":"2019-11-08","close":3802.0364},{"date":"2019-11-11","close":3748.8948},{"date":"2019-11-12","close":3782.7122},{"date":"2019-11-13","close":3753.7258},{"date":"2019-11-14","close":3584.6389},{"date":"2019-11-15","close":3618.4563},{"date":"2019-11-18","close":3618.4563},{"date":"2019-11-19","close":3536.3284},{"date":"2019-11-20","close":3454.2007},{"date":"2019-11-21","close":3420.3833},{"date":"2019-11-22","close":3410.7212},{"date":"2019-11-25","close":3497.6802},{"date":"2019-11-26","close":3497.6802},{"date":"2019-11-27","close":3420.3833},{"date":"2019-11-28","close":3420.3833},{"date":"2019-11-29","close":3357.5796},{"date":"2019-12-02","close":3328.5935},{"date":"2019-12-03","close":3299.6072},{"date":"2019-12-04","close":3265.7898},{"date":"2019-12-05","close":3222.3103},{"date":"2019-12-06","close":3294.7761},{"date":"2019-12-09","close":3289.9451},{"date":"2019-12-10","close":3338.2554},{"date":"2019-12-11","close":3338.2554},{"date":"2019-12-12","close":3381.7349},{"date":"2019-12-13","close":3391.397},{"date":"2019-12-16","close":3405.8901},{"date":"2019-12-17","close":3420.3833},{"date":"2019-12-18","close":3434.8765},{"date":"2019-12-19","close":3415.5522},{"date":"2019-12-20","close":3420.3833},{"date":"2019-12-23","close":3391.397},{"date":"2019-12-24","close":3381.7349},{"date":"2019-12-26","close":3410.7212},{"date":"2019-12-27","close":3405.8901},{"date":"2019-12-30","close":3449.3696},{"date":"2020-01-02","close":3478.356},{"date":"2020-01-03","close":3488.0181},{"date":"2020-01-06","close":3338.2554},{"date":"2020-01-07","close":3362.4106},{"date":"2020-01-08","close":3241.6345},{"date":"2020-01-09","close":3372.0728},{"date":"2020-01-10","close":3362.4106},{"date":"2020-01-13","close":3415.5522},{"date":"2020-01-14","close":3420.3833},{"date":"2020-01-15","close":3439.7075},{"date":"2020-01-16","close":3405.8901},{"date":"2020-01-17","close":3372.0728},{"date":"2020-01-20","close":3323.7625},{"date":"2020-01-21","close":3299.6072},{"date":"2020-01-22","close":3294.7761},{"date":"2020-01-23","close":3256.1274},{"date":"2020-01-28","close":3227.1414},{"date":"2020-01-29","close":3251.2966},{"date":"2020-01-30","close":3173.9998},{"date":"2020-01-31","close":3062.8857},{"date":"2020-02-03","close":3217.4792},{"date":"2020-02-04","close":3207.8171},{"date":"2020-02-05","close":3227.1414},{"date":"2020-02-06","close":3275.4519},{"date":"2020-02-07","close":3285.1138},{"date":"2020-02-10","close":3333.4243},{"date":"2020-02-11","close":3318.9314},{"date":"2020-02-12","close":3318.9314},{"date":"2020-02-13","close":3294.7761},{"date":"2020-02-14","close":3294.7761},{"date":"2020-02-17","close":3265.7898},{"date":"2020-02-18","close":3265.7898},{"date":"2020-02-19","close":3333.4243},{"date":"2020-02-20","close":3299.6072},{"date":"2020-02-21","close":3193.324},{"date":"2020-02-24","close":3140.1824},{"date":"2020-02-25","close":3135.3513},{"date":"2020-02-26","close":3101.5342},{"date":"2020-02-27","close":3067.7168},{"date":"2020-02-28","close":2903.4609},{"date":"2020-03-02","close":2956.6025},{"date":"2020-03-03","close":3019.4062},{"date":"2020-03-04","close":3116.0271},{"date":"2020-03-05","close":3154.6755},{"date":"2020-03-06","close":3120.8584},{"date":"2020-03-09","close":3120.8584},{"date":"2020-03-10","close":2946.9404},{"date":"2020-03-11","close":2908.292},{"date":"2020-03-12","close":2790.0},{"date":"2020-03-13","close":2439.6802},{"date":"2020-03-16","close":2415.5251},{"date":"2020-03-17","close":2434.8491},{"date":"2020-03-18","close":2328.5659},{"date":"2020-03-19","close":1942.0822},{"date":"2020-03-20","close":2125.6619},{"date":"2020-03-23","close":2087.0137},{"date":"2020-03-24","close":2222.283},{"date":"2020-03-25","close":2401.0317},{"date":"2020-03-26","close":2434.8491},{"date":"2020-03-27","close":2439.6802},{"date":"2020-03-30","close":2468.6665},{"date":"2020-03-31","close":2531.4702},{"date":"2020-04-01","close":2589.4429},{"date":"2020-04-02","close":2599.1047},{"date":"2020-04-03","close":2642.5845},{"date":"2020-04-06","close":2734.3743},{"date":"2020-04-07","close":2734.3743},{"date":"2020-04-08","close":2734.3743},{"date":"2020-04-09","close":2802.0088},{"date":"2020-04-10","close":2782.6848},{"date":"2020-04-13","close":2855.1504},{"date":"2020-04-14","close":2845.4885},{"date":"2020-04-16","close":2816.5022},{"date":"2020-04-17","close":2811.6711},{"date":"2020-04-20","close":2966.2646},{"date":"2020-04-21","close":2932.4473},{"date":"2020-04-22","close":2913.123},{"date":"2020-04-23","close":3096.7031},{"date":"2020-04-24","close":3048.3926},{"date":"2020-04-27","close":3091.8721},{"date":"2020-04-28","close":3043.5615},{"date":"2020-04-29","close":3096.7031},{"date":"2020-05-04","close":3690.9221},{"date":"2020-05-06","close":3913.1504},{"date":"2020-05-07","close":3869.6709},{"date":"2020-05-08","close":3802.0364},{"date":"2020-05-11","close":3826.1917},{"date":"2020-05-12","close":3806.8674},{"date":"2020-05-13","close":3787.543},{"date":"2020-05-14","close":3642.6116},{"date":"2020-05-15","close":3676.429},{"date":"2020-05-18","close":3618.4563},{"date":"2020-05-19","close":3579.8081},{"date":"2020-05-20","close":3642.6116},{"date":"2020-05-21","close":3574.9771},{"date":"2020-05-22","close":3642.6116},{"date":"2020-05-25","close":3744.0637},{"date":"2020-05-26","close":3710.2461},{"date":"2020-05-27","close":3705.4153},{"date":"2020-05-28","close":3613.6252},{"date":"2020-05-29","close":3748.8948},{"date":"2020-06-01","close":3739.2324},{"date":"2020-06-02","close":3734.4016},{"date":"2020-06-03","close":3744.0637},{"date":"2020-06-04","close":3724.7395},{"date":"2020-06-05","close":3729.5706},{"date":"2020-06-08","close":3719.9084},{"date":"2020-06-09","close":3681.26},{"date":"2020-06-10","close":3628.1187},{"date":"2020-06-11","close":3512.1731},{"date":"2020-06-12","close":3410.7212},{"date":"2020-06-15","close":3149.8447},{"date":"2020-06-16","close":3260.9587},{"date":"2020-06-17","close":3241.6345},{"date":"2020-06-18","close":3227.1414},{"date":"2020-06-19","close":3260.9587},{"date":"2020-06-22","close":3299.6072},{"date":"2020-06-23","close":3246.4656},{"date":"2020-06-24","close":3231.9722},{"date":"2020-06-25","close":3178.8308},{"date":"2020-06-26","close":3159.5066},{"date":"2020-06-29","close":3091.8721},{"date":"2020-06-30","close":3202.9861},{"date":"2020-07-01","close":3140.1824},{"date":"2020-07-02","close":3241.6345},{"date":"2020-07-03","close":3246.4656},{"date":"2020-07-06","close":3289.9451},{"date":"2020-07-07","close":3265.7898},{"date":"2020-07-08","close":3299.6072},{"date":"2020-07-09","close":3299.6072},{"date":"2020-07-10","close":3285.1138},{"date":"2020-07-13","close":3352.7488},{"date":"2020-07-14","close":3304.4382},{"date":"2020-07-15","close":3318.9314},{"date":"2020-07-16","close":3236.8035},{"date":"2020-07-17","close":3212.6482},{"date":"2020-07-20","close":3222.3103},{"date":"2020-07-21","close":3217.4792},{"date":"2020-07-22","close":3241.6345},{"date":"2020-07-23","close":3285.1138},{"date":"2020-07-24","close":3270.6208},{"date":"2020-07-27","close":3236.8035},{"date":"2020-07-28","close":3169.1687},{"date":"2020-07-29","close":3231.9722},{"date":"2020-07-30","close":3198.155},{"date":"2020-07-31","close":3193.324},{"date":"2020-08-03","close":3212.6482},{"date":"2020-08-04","close":3236.8035},{"date":"2020-08-05","close":3188.4929},{"date":"2020-08-06","close":3183.6619},{"date":"2020-08-07","close":3173.9998},{"date":"2020-08-10","close":3149.8447},{"date":"2020-08-11","close":3275.4519},{"date":"2020-08-12","close":3265.7898},{"date":"2020-08-13","close":3323.7625},{"date":"2020-08-14","close":3236.8035},{"date":"2020-08-18","close":3062.8857},{"date":"2020-08-19","close":3058.0544},{"date":"2020-08-20","close":2946.9404},{"date":"2020-08-21","close":2971.0957},{"date":"2020-08-24","close":3096.7031},{"date":"2020-08-25","close":3116.0271},{"date":"2020-08-26","close":3091.8721},{"date":"2020-08-27","close":3072.5479},{"date":"2020-08-28","close":3067.7168},{"date":"2020-08-31","close":3193.324},{"date":"2020-09-01","close":3212.6482},{"date":"2020-09-02","close":3231.9722},{"date":"2020-09-03","close":3236.8035},{"date":"2020-09-04","close":3241.6345},{"date":"2020-09-07","close":3246.4656},{"date":"2020-09-08","close":3256.1274},{"date":"2020-09-09","close":3236.8035},{"date":"2020-09-10","close":3246.4656},{"date":"2020-09-11","close":3246.4656},{"date":"2020-09-14","close":3299.6072},{"date":"2020-09-15","close":3260.9587},{"date":"2020-09-16","close":3280.2827},{"date":"2020-09-17","close":3231.9722},{"date":"2020-09-18","close":3299.6072},{"date":"2020-09-21","close":3217.4792},{"date":"2020-09-22","close":3062.8857},{"date":"2020-09-23","close":3029.0681},{"date":"2020-09-24","close":2971.0957},{"date":"2020-09-25","close":2951.7715},{"date":"2020-09-28","close":2975.9265},{"date":"2020-09-29","close":3043.5615},{"date":"2020-10-05","close":3067.7168},{"date":"2020-10-06","close":3091.8721},{"date":"2020-10-07","close":3096.7031},{"date":"2020-10-08","close":3116.0271},{"date":"2020-10-12","close":3217.4792},{"date":"2020-10-13","close":3173.9998},{"date":"2020-10-14","close":3096.7031},{"date":"2020-10-15","close":3067.7168},{"date":"2020-10-16","close":3038.7305},{"date":"2020-10-19","close":3014.5752},{"date":"2020-10-20","close":3000.082},{"date":"2020-10-21","close":3053.2234},{"date":"2020-10-22","close":3096.7031},{"date":"2020-10-23","close":3053.2234},{"date":"2020-10-26","close":2980.7578},{"date":"2020-10-27","close":2971.0957},{"date":"2020-10-28","close":2985.5889},{"date":"2020-10-29","close":2990.4199},{"date":"2020-10-30","close":2990.4199},{"date":"2020-11-02","close":2990.4199},{"date":"2020-11-03","close":2975.9265},{"date":"2020-11-04","close":2966.2646},{"date":"2020-11-05","close":3038.7305},{"date":"2020-11-06","close":3029.0681},{"date":"2020-11-09","close":3062.8857},{"date":"2020-11-10","close":3082.2097},{"date":"2020-11-11","close":3130.5203},{"date":"2020-11-12","close":3111.196},{"date":"2020-11-13","close":3091.8721},{"date":"2020-11-16","close":3091.8721},{"date":"2020-11-17","close":3082.2097},{"date":"2020-11-18","close":3111.196},{"date":"2020-11-19","close":3091.8721},{"date":"2020-11-20","close":3125.6895},{"date":"2020-11-23","close":3120.8584},{"date":"2020-11-24","close":3116.0271},{"date":"2020-11-25","close":3082.2097},{"date":"2020-11-26","close":3111.196},{"date":"2020-11-27","close":3106.365},{"date":"2020-11-30","close":3125.6895},{"date":"2020-12-01","close":3101.5342},{"date":"2020-12-02","close":3101.5342},{"date":"2020-12-03","close":3091.8721},{"date":"2020-12-04","close":3096.7031},{"date":"2020-12-07","close":3135.3513},{"date":"2020-12-08","close":3111.196},{"date":"2020-12-09","close":3164.3376},{"date":"2020-12-10","close":3217.4792},{"date":"2020-12-11","close":3246.4656},{"date":"2020-12-14","close":3236.8035},{"date":"2020-12-15","close":3236.8035},{"date":"2020-12-16","close":3236.8035},{"date":"2020-12-17","close":3202.9861},{"date":"2020-12-18","close":3212.6482},{"date":"2020-12-21","close":3236.8035},{"date":"2020-12-22","close":3188.4929},{"date":"2020-12-23","close":3183.6619},{"date":"2020-12-24","close":3207.8171},{"date":"2020-12-28","close":3188.4929},{"date":"2020-12-29","close":3222.3103},{"date":"2020-12-30","close":3222.3103},{"date":"2021-01-04","close":3227.1414},{"date":"2021-01-05","close":3241.6345},{"date":"2021-01-06","close":3275.4519},{"date":"2021-01-07","close":3309.269},{"date":"2021-01-08","close":3246.4656},{"date":"2021-01-11","close":3154.6755},{"date":"2021-01-12","close":3159.5066},{"date":"2021-01-13","close":3246.4656},{"date":"2021-01-14","close":3328.5935},{"date":"2021-01-15","close":3338.2554},{"date":"2021-01-18","close":3338.2554},{"date":"2021-01-19","close":3352.7485},{"date":"2021-01-20","close":3289.9451},{"date":"2021-01-21","close":3270.6206},{"date":"2021-01-22","close":3251.2966},{"date":"2021-01-25","close":3323.7625},{"date":"2021-01-26","close":3285.114},{"date":"2021-01-27","close":3256.1277},{"date":"2021-01-28","close":3212.6482},{"date":"2021-01-29","close":3164.3376},{"date":"2021-02-01","close":3173.9998},{"date":"2021-02-02","close":3227.1414},{"date":"2021-02-03","close":3217.4792},{"date":"2021-02-04","close":3212.6482},{"date":"2021-02-05","close":3198.155},{"date":"2021-02-08","close":3188.4929},{"date":"2021-02-09","close":3188.4929},{"date":"2021-02-10","close":3202.9861},{"date":"2021-02-15","close":3198.155},{"date":"2021-02-16","close":3202.9861},{"date":"2021-02-17","close":3246.4656},{"date":"2021-02-18","close":3222.3101},{"date":"2021-02-19","close":3217.4792},{"date":"2021-02-22","close":3260.9585},{"date":"2021-02-23","close":3270.6206},{"date":"2021-02-24","close":3193.324},{"date":"2021-02-25","close":3251.2966},{"date":"2021-02-26","close":3285.114},{"date":"2021-03-02","close":3265.7896},{"date":"2021-03-03","close":3323.7625},{"date":"2021-03-04","close":3314.1001},{"date":"2021-03-05","close":3285.114},{"date":"2021-03-08","close":3251.2966},{"date":"2021-03-09","close":3246.4656},{"date":"2021-03-10","close":3294.7761},{"date":"2021-03-11","close":3294.7761},{"date":"2021-03-12","close":3309.269},{"date":"2021-03-15","close":3401.0591},{"date":"2021-03-16","close":3372.073},{"date":"2021-03-17","close":3434.8765},{"date":"2021-03-18","close":3405.8901},{"date":"2021-03-19","close":3415.5522},{"date":"2021-03-22","close":3391.397},{"date":"2021-03-23","close":3328.5935},{"date":"2021-03-24","close":3362.4109},{"date":"2021-03-25","close":3347.9175},{"date":"2021-03-26","close":3343.0864},{"date":"2021-03-29","close":3328.5935},{"date":"2021-03-30","close":3314.1001},{"date":"2021-03-31","close":3309.269},{"date":"2021-04-01","close":3367.2419},{"date":"2021-04-02","close":3347.9175},{"date":"2021-04-05","close":3338.2554},{"date":"2021-04-06","close":3405.8901},{"date":"2021-04-07","close":3396.228},{"date":"2021-04-08","close":3434.8765},{"date":"2021-04-09","close":3449.3696},{"date":"2021-04-12","close":3483.187},{"date":"2021-04-13","close":3454.2007},{"date":"2021-04-14","close":3545.9907},{"date":"2021-04-15","close":3517.0044},{"date":"2021-04-16","close":3483.187},{"date":"2021-04-19","close":3483.187},{"date":"2021-04-20","close":3478.356},{"date":"2021-04-21","close":3449.3696},{"date":"2021-04-22","close":3468.6938},{"date":"2021-04-23","close":3459.0317},{"date":"2021-04-26","close":3483.187},{"date":"2021-04-27","close":3521.8354},{"date":"2021-04-28","close":3459.0317},{"date":"2021-04-29","close":3386.5659},{"date":"2021-04-30","close":3338.2554},{"date":"2021-05-03","close":3405.8901},{"date":"2021-05-04","close":3405.8901},{"date":"2021-05-06","close":3463.8628},{"date":"2021-05-07","close":3488.0181},{"date":"2021-05-10","close":3555.6528},{"date":"2021-05-11","close":3574.9768},{"date":"2021-05-12","close":3555.6528},{"date":"2021-05-13","close":3555.6528},{"date":"2021-05-14","close":3570.1458},{"date":"2021-05-17","close":3439.7075},{"date":"2021-05-18","close":3434.8765},{"date":"2021-05-20","close":3405.8901},{"date":"2021-05-21","close":3415.5522},{"date":"2021-05-24","close":3381.7349},{"date":"2021-05-25","close":3405.8901},{"date":"2021-05-26","close":3420.3833},{"date":"2021-05-27","close":3439.7075},{"date":"2021-05-28","close":3420.3833},{"date":"2021-05-31","close":3430.0454},{"date":"2021-06-01","close":3449.3696},{"date":"2021-06-02","close":3478.356},{"date":"2021-06-03","close":3488.0181},{"date":"2021-06-04","close":3497.6802},{"date":"2021-06-07","close":3483.187},{"date":"2021-06-08","close":3468.6938},{"date":"2021-06-09","close":3560.4839},{"date":"2021-06-10","close":3560.4839},{"date":"2021-06-11","close":3531.4973},{"date":"2021-06-14","close":3589.4702},{"date":"2021-06-15","close":3560.4839},{"date":"2021-06-16","close":3555.6528},{"date":"2021-06-17","close":3570.1458},{"date":"2021-06-18","close":3560.4839},{"date":"2021-06-21","close":3536.3284},{"date":"2021-06-22","close":3531.4973},{"date":"2021-06-23","close":3536.3284},{"date":"2021-06-24","close":3502.5112},{"date":"2021-06-25","close":3517.0044},{"date":"2021-06-28","close":3550.8218},{"date":"2021-06-29","close":3536.3284},{"date":"2021-06-30","close":3521.8354},{"date":"2021-07-01","close":3517.0044},{"date":"2021-07-02","close":3502.5112},{"date":"2021-07-05","close":3512.1733},{"date":"2021-07-06","close":3488.0181},{"date":"2021-07-07","close":3444.5386},{"date":"2021-07-08","close":3386.5659},{"date":"2021-07-09","close":3328.5935},{"date":"2021-07-12","close":3343.0864},{"date":"2021-07-13","close":3357.5796},{"date":"2021-07-14","close":3386.5659},{"date":"2021-07-15","close":3401.0591},{"date":"2021-07-16","close":3401.0591},{"date":"2021-07-19","close":3343.0864},{"date":"2021-07-20","close":3314.1001},{"date":"2021-07-21","close":3275.4519},{"date":"2021-07-22","close":3256.1277},{"date":"2021-07-23","close":3280.283},{"date":"2021-07-26","close":3241.6345},{"date":"2021-07-27","close":3251.2966},{"date":"2021-07-28","close":3202.9861},{"date":"2021-07-29","close":3202.9861},{"date":"2021-07-30","close":3164.3376},{"date":"2021-08-02","close":3178.8308},{"date":"2021-08-03","close":3164.3376},{"date":"2021-08-04","close":3173.9998},{"date":"2021-08-05","close":3207.8171},{"date":"2021-08-06","close":3202.9861},{"date":"2021-08-09","close":3212.6482},{"date":"2021-08-10","close":3178.8308},{"date":"2021-08-11","close":3164.3376},{"date":"2021-08-12","close":3149.8445},{"date":"2021-08-13","close":3111.196},{"date":"2021-08-17","close":3038.7302},{"date":"2021-08-18","close":3048.3926},{"date":"2021-08-19","close":2961.4336},{"date":"2021-08-20","close":2830.9954},{"date":"2021-08-23","close":2917.9541},{"date":"2021-08-24","close":2961.4336},{"date":"2021-08-25","close":2966.2646},{"date":"2021-08-26","close":2917.9541},{"date":"2021-08-27","close":2927.6162},{"date":"2021-08-30","close":2942.1094},{"date":"2021-08-31","close":2942.1094},{"date":"2021-09-01","close":2975.9268},{"date":"2021-09-02","close":3014.5752},{"date":"2021-09-03","close":3038.7302},{"date":"2021-09-06","close":3004.9131},{"date":"2021-09-07","close":2985.5889},{"date":"2021-09-08","close":2995.2507},{"date":"2021-09-09","close":2951.7715},{"date":"2021-09-10","close":2975.9268},{"date":"2021-09-13","close":3106.3652},{"date":"2021-09-14","close":3077.3787},{"date":"2021-09-15","close":3029.0684},{"date":"2021-09-16","close":3000.082},{"date":"2021-09-17","close":3014.5752},{"date":"2021-09-23","close":2927.6162},{"date":"2021-09-24","close":2917.9541},{"date":"2021-09-27","close":2927.6162},{"date":"2021-09-28","close":2985.5889},{"date":"2021-09-29","close":2985.5889},{"date":"2021-09-30","close":2995.2507},{"date":"2021-10-01","close":2951.7715},{"date":"2021-10-05","close":2888.9678},{"date":"2021-10-06","close":2859.9814},{"date":"2021-10-07","close":2913.1233},{"date":"2021-10-08","close":2913.1233},{"date":"2021-10-12","close":2888.9678},{"date":"2021-10-13","close":2917.9541},{"date":"2021-10-14","close":2956.6025},{"date":"2021-10-15","close":2956.6025},{"date":"2021-10-18","close":2961.4336},{"date":"2021-10-19","close":2990.4199},{"date":"2021-10-20","close":2985.5889},{"date":"2021-10-21","close":2946.9404},{"date":"2021-10-22","close":2937.2783},{"date":"2021-10-25","close":2971.0957},{"date":"2021-10-26","close":2971.0957},{"date":"2021-10-27","close":2971.0957},{"date":"2021-10-28","close":2980.7578},{"date":"2021-10-29","close":2956.6025},{"date":"2021-11-01","close":2985.5889},{"date":"2021-11-02","close":3062.8857},{"date":"2021-11-03","close":3014.5752},{"date":"2021-11-04","close":2985.5889},{"date":"2021-11-05","close":2946.9404},{"date":"2021-11-08","close":2917.9541},{"date":"2021-11-09","close":2966.2646},{"date":"2021-11-10","close":2932.4473},{"date":"2021-11-11","close":2908.292},{"date":"2021-11-12","close":2980.7578},{"date":"2021-11-15","close":3019.4062},{"date":"2021-11-16","close":3014.5752},{"date":"2021-11-17","close":3087.0408},{"date":"2021-11-18","close":3091.8721},{"date":"2021-11-19","close":3101.5342},{"date":"2021-11-22","close":3106.3652},{"date":"2021-11-23","close":3106.3652},{"date":"2021-11-24","close":3062.8857},{"date":"2021-11-25","close":3048.3926},{"date":"2021-11-26","close":3019.4062},{"date":"2021-11-29","close":2927.6162},{"date":"2021-11-30","close":2830.9954},{"date":"2021-12-01","close":2888.9678},{"date":"2021-12-02","close":2946.9404},{"date":"2021-12-03","close":2985.5889},{"date":"2021-12-06","close":2985.5889},{"date":"2021-12-07","close":2980.7578},{"date":"2021-12-08","close":2990.4199},{"date":"2021-12-09","close":3004.9131},{"date":"2021-12-10","close":2995.2507},{"date":"2021-12-13","close":2966.2646},{"date":"2021-12-14","close":2966.2646},{"date":"2021-12-15","close":2966.2646},{"date":"2021-12-16","close":2937.2783},{"date":"2021-12-17","close":2956.6025},{"date":"2021-12-20","close":2888.9678},{"date":"2021-12-21","close":2908.292},{"date":"2021-12-22","close":2961.4336},{"date":"2021-12-23","close":2927.6162},{"date":"2021-12-24","close":2951.7715},{"date":"2021-12-27","close":2922.7852},{"date":"2021-12-28","close":2995.2507},{"date":"2021-12-29","close":2990.4199},{"date":"2021-12-30","close":2975.9268},{"date":"2022-01-03","close":3085.0},{"date":"2022-01-04","close":3014.5752},{"date":"2022-01-05","close":3033.8992},{"date":"2022-01-06","close":3053.2236},{"date":"2022-01-07","close":3082.2097},{"date":"2022-01-10","close":3048.3926},{"date":"2022-01-11","close":3000.082},{"date":"2022-01-12","close":3043.5613},{"date":"2022-01-13","close":3048.3926},{"date":"2022-01-14","close":3053.2236},{"date":"2022-01-17","close":3014.5752},{"date":"2022-01-18","close":3014.5752},{"date":"2022-01-19","close":2985.5889},{"date":"2022-01-20","close":3033.8992},{"date":"2022-01-21","close":3043.5613},{"date":"2022-01-24","close":2811.6709},{"date":"2022-01-25","close":2773.0225},{"date":"2022-01-26","close":2773.0225},{"date":"2022-01-27","close":2792.3469},{"date":"2022-01-28","close":2855.1504},{"date":"2022-02-03","close":2951.7715},{"date":"2022-02-04","close":2975.9268},{"date":"2022-02-07","close":2980.7578},{"date":"2022-02-08","close":2980.7578},{"date":"2022-02-09","close":2980.7578},{"date":"2022-02-10","close":3000.082},{"date":"2022-02-11","close":3000.082},{"date":"2022-02-14","close":2937.2783},{"date":"2022-02-15","close":2884.1367},{"date":"2022-02-16","close":2961.4336},{"date":"2022-02-17","close":2942.1094},{"date":"2022-02-18","close":2956.6025},{"date":"2022-02-21","close":2956.6025},{"date":"2022-02-22","close":2956.6025},{"date":"2022-02-23","close":2956.6025},{"date":"2022-02-24","close":3145.0137},{"date":"2022-02-25","close":3048.3926},{"date":"2022-02-28","close":3048.3926},{"date":"2022-03-02","close":3169.1687},{"date":"2022-03-03","close":3135.3513},{"date":"2022-03-04","close":3135.3513},{"date":"2022-03-07","close":3169.1687},{"date":"2022-03-08","close":3062.8857},{"date":"2022-03-10","close":3062.8857},{"date":"2022-03-11","close":3125.6892},{"date":"2022-03-14","close":3091.8721},{"date":"2022-03-15","close":3091.8721},{"date":"2022-03-16","close":3091.8721},{"date":"2022-03-17","close":3091.8721},{"date":"2022-03-18","close":2980.7578},{"date":"2022-03-21","close":2980.7578},{"date":"2022-03-22","close":3173.9998},{"date":"2022-03-23","close":3135.3513},{"date":"2022-03-24","close":3275.4519},{"date":"2022-03-25","close":3212.6482},{"date":"2022-03-28","close":3183.6619},{"date":"2022-03-29","close":3222.3101},{"date":"2022-03-30","close":3207.8171},{"date":"2022-03-31","close":3265.7896},{"date":"2022-04-01","close":3241.6345},{"date":"2022-04-04","close":3236.8035},{"date":"2022-04-05","close":3231.9724},{"date":"2022-04-06","close":3236.8035},{"date":"2022-04-07","close":3173.9998},{"date":"2022-04-08","close":3106.3652},{"date":"2022-04-11","close":3212.6482},{"date":"2022-04-12","close":3178.8308},{"date":"2022-04-13","close":3183.6619},{"date":"2022-04-14","close":3227.1414},{"date":"2022-04-15","close":3280.283},{"date":"2022-04-18","close":3401.0591},{"date":"2022-04-19","close":3531.4973},{"date":"2022-04-20","close":3434.8765},{"date":"2022-04-21","close":3449.3696},{"date":"2022-04-22","close":3478.356},{"date":"2022-04-25","close":3483.187},{"date":"2022-04-26","close":3893.8262},{"date":"2022-04-27","close":3541.1594},{"date":"2022-04-28","close":3517.0044},{"date":"2022-04-29","close":3381.7349},{"date":"2022-05-02","close":3758.5566},{"date":"2022-05-03","close":3715.0774},{"date":"2022-05-04","close":3502.5112},{"date":"2022-05-06","close":3386.5659},{"date":"2022-05-09","close":3550.0},{"date":"2022-05-10","close":3410.7214},{"date":"2022-05-11","close":3318.9314},{"date":"2022-05-12","close":3096.7031},{"date":"2022-05-13","close":3082.2097},{"date":"2022-05-16","close":3444.5386},{"date":"2022-05-17","close":3246.4656},{"date":"2022-05-18","close":3347.9175},{"date":"2022-05-19","close":3260.9585},{"date":"2022-05-20","close":3343.0864},{"date":"2022-05-23","close":3241.6345},{"date":"2022-05-24","close":3265.7896},{"date":"2022-05-25","close":3256.1277},{"date":"2022-05-26","close":3217.4792},{"date":"2022-05-27","close":3410.7214},{"date":"2022-05-30","close":3468.6938},{"date":"2022-05-31","close":3434.8765},{"date":"2022-06-02","close":3410.7214},{"date":"2022-06-03","close":3352.7485},{"date":"2022-06-07","close":3304.438},{"date":"2022-06-08","close":3275.4519},{"date":"2022-06-09","close":3227.1414},{"date":"2022-06-10","close":3173.9998},{"date":"2022-06-13","close":3217.4792},{"date":"2022-06-14","close":2995.2507},{"date":"2022-06-15","close":2850.3193},{"date":"2022-06-16","close":2864.8125},{"date":"2022-06-17","close":2859.9814},{"date":"2022-06-20","close":2773.0225},{"date":"2022-06-21","close":2806.8398},{"date":"2022-06-22","close":2661.9084},{"date":"2022-06-23","close":2444.5112},{"date":"2022-06-24","close":2555.6255},{"date":"2022-06-27","close":2676.4016},{"date":"2022-06-28","close":2715.05},{"date":"2022-06-29","close":2710.219},{"date":"2022-06-30","close":2608.7671},{"date":"2022-07-01","close":2545.9631},{"date":"2022-07-04","close":2521.8081},{"date":"2022-07-05","close":2589.4426},{"date":"2022-07-06","close":2555.6255},{"date":"2022-07-07","close":2608.7671},{"date":"2022-07-08","close":2671.5706},{"date":"2022-07-11","close":2666.7395},{"date":"2022-07-12","close":2594.2739},{"date":"2022-07-13","close":2599.105},{"date":"2022-07-14","close":2603.936},{"date":"2022-07-15","close":2550.7944},{"date":"2022-07-18","close":2618.429},{"date":"2022-07-19","close":2628.0911},{"date":"2022-07-20","close":2628.0911},{"date":"2022-07-21","close":2652.2463},{"date":"2022-07-22","close":2700.5569},{"date":"2022-07-25","close":2676.4016},{"date":"2022-07-26","close":2652.2463},{"date":"2022-07-27","close":2652.2463},{"date":"2022-07-28","close":2666.7395},{"date":"2022-07-29","close":2700.5569},{"date":"2022-08-01","close":2715.05},{"date":"2022-08-02","close":2661.9084},{"date":"2022-08-03","close":2715.05},{"date":"2022-08-04","close":2734.3743},{"date":"2022-08-05","close":2734.3743},{"date":"2022-08-08","close":2719.8811},{"date":"2022-08-09","close":2806.8398},{"date":"2022-08-10","close":2811.6709},{"date":"2022-08-11","close":2864.8125},{"date":"2022-08-12","close":2859.9814},{"date":"2022-08-16","close":2855.1504},{"date":"2022-08-17","close":2869.6438},{"date":"2022-08-18","close":2859.9814},{"date":"2022-08-19","close":2840.6572},{"date":"2022-08-22","close":2811.6709},{"date":"2022-08-23","close":2695.7258},{"date":"2022-08-24","close":2705.3879},{"date":"2022-08-25","close":2802.009},{"date":"2022-08-26","close":2768.1914},{"date":"2022-08-29","close":2666.7395},{"date":"2022-08-30","close":2715.05},{"date":"2022-08-31","close":2773.0225},{"date":"2022-09-01","close":2676.4016},{"date":"2022-09-02","close":2661.9084},{"date":"2022-09-05","close":2686.064},{"date":"2022-09-06","close":2724.7122},{"date":"2022-09-07","close":2632.9221},{"date":"2022-09-08","close":2657.0774},{"date":"2022-09-13","close":2787.5159},{"date":"2022-09-14","close":2719.8811},{"date":"2022-09-15","close":2695.7258},{"date":"2022-09-16","close":2637.7532},{"date":"2022-09-19","close":2603.936},{"date":"2022-09-20","close":2753.6985},{"date":"2022-09-21","close":2782.6848},{"date":"2022-09-22","close":2763.3606},{"date":"2022-09-23","close":2700.5569},{"date":"2022-09-26","close":2492.8218},{"date":"2022-09-27","close":2541.1321},{"date":"2022-09-28","close":2492.8218},{"date":"2022-09-29","close":2531.4702},{"date":"2022-09-30","close":2541.1321},{"date":"2022-10-04","close":2608.7671},{"date":"2022-10-05","close":2628.0911},{"date":"2022-10-06","close":2628.0911},{"date":"2022-10-07","close":2686.064},{"date":"2022-10-11","close":2550.7944},{"date":"2022-10-12","close":2570.1187},{"date":"2022-10-13","close":2468.6665},{"date":"2022-10-14","close":2541.1321},{"date":"2022-10-17","close":2550.7944},{"date":"2022-10-18","close":2681.2327},{"date":"2022-10-19","close":2666.7395},{"date":"2022-10-20","close":2642.5845},{"date":"2022-10-21","close":2594.2739},{"date":"2022-10-24","close":2589.4426},{"date":"2022-10-25","close":2574.9495},{"date":"2022-10-26","close":2560.4565},{"date":"2022-10-27","close":2579.7805},{"date":"2022-10-28","close":2579.7805},{"date":"2022-10-31","close":2628.0911},{"date":"2022-11-01","close":2623.26},{"date":"2022-11-02","close":2628.0911},{"date":"2022-11-03","close":2642.5845},{"date":"2022-11-04","close":2719.8811},{"date":"2022-11-07","close":2690.8948},{"date":"2022-11-08","close":2695.7258},{"date":"2022-11-09","close":2676.4016},{"date":"2022-11-10","close":2700.5569},{"date":"2022-11-11","close":2705.3879},{"date":"2022-11-14","close":2710.219},{"date":"2022-11-15","close":2700.5569},{"date":"2022-11-16","close":2719.8811},{"date":"2022-11-17","close":2729.5432},{"date":"2022-11-18","close":2715.05},{"date":"2022-11-21","close":2618.429},{"date":"2022-11-22","close":2623.26},{"date":"2022-11-23","close":2632.9221},{"date":"2022-11-24","close":2642.5845},{"date":"2022-11-25","close":2642.5845},{"date":"2022-11-28","close":2599.105},{"date":"2022-11-29","close":2599.105},{"date":"2022-11-30","close":2661.9084},{"date":"2022-12-01","close":2657.0774},{"date":"2022-12-02","close":2652.2463},{"date":"2022-12-05","close":2705.3879},{"date":"2022-12-06","close":2661.9084},{"date":"2022-12-07","close":2632.9221},{"date":"2022-12-08","close":2637.7532},{"date":"2022-12-09","close":2642.5845},{"date":"2022-12-12","close":2671.5706},{"date":"2022-12-13","close":2652.2463},{"date":"2022-12-14","close":2657.0774},{"date":"2022-12-15","close":2681.2327},{"date":"2022-12-16","close":2652.2463},{"date":"2022-12-19","close":2647.4155},{"date":"2022-12-20","close":2613.5979},{"date":"2022-12-21","close":2608.7671},{"date":"2022-12-22","close":2618.429},{"date":"2022-12-23","close":2570.1187},{"date":"2022-12-26","close":2574.9495},{"date":"2022-12-27","close":2608.7671},{"date":"2022-12-28","close":2589.4426},{"date":"2022-12-29","close":2608.7671},{"date":"2023-01-02","close":2574.9495},{"date":"2023-01-03","close":2512.146},{"date":"2023-01-04","close":2536.301},{"date":"2023-01-05","close":2512.146},{"date":"2023-01-06","close":2589.4426},{"date":"2023-01-09","close":2618.429},{"date":"2023-01-10","close":2574.9495},{"date":"2023-01-11","close":2594.2739},{"date":"2023-01-12","close":2579.7805},{"date":"2023-01-13","close":2570.1187},{"date":"2023-01-16","close":2608.7671},{"date":"2023-01-17","close":2632.9221},{"date":"2023-01-18","close":2632.9221},{"date":"2023-01-19","close":2671.5706},{"date":"2023-01-20","close":2666.7395},{"date":"2023-01-25","close":2666.7395},{"date":"2023-01-26","close":2657.0774},{"date":"2023-01-27","close":2637.7532},{"date":"2023-01-30","close":2642.5845},{"date":"2023-01-31","close":2637.7532},{"date":"2023-02-01","close":2666.7395},{"date":"2023-02-02","close":2657.0774},{"date":"2023-02-03","close":2661.9084},{"date":"2023-02-06","close":2642.5845},{"date":"2023-02-07","close":2666.7395},{"date":"2023-02-08","close":2671.5706},{"date":"2023-02-09","close":2671.5706},{"date":"2023-02-10","close":2637.7532},{"date":"2023-02-13","close":2618.429},{"date":"2023-02-14","close":2632.9221},{"date":"2023-02-15","close":2642.5845},{"date":"2023-02-16","close":2647.4155},{"date":"2023-02-17","close":2618.429},{"date":"2023-02-20","close":2632.9221},{"date":"2023-02-21","close":2637.7532},{"date":"2023-02-22","close":2657.0774},{"date":"2023-02-23","close":2661.9084},{"date":"2023-02-24","close":2628.0911},{"date":"2023-02-27","close":2628.0911},{"date":"2023-02-28","close":2618.429},{"date":"2023-03-02","close":2676.4016},{"date":"2023-03-03","close":2710.219},{"date":"2023-03-06","close":2705.3879},{"date":"2023-03-07","close":2792.3469},{"date":"2023-03-08","close":2724.7122},{"date":"2023-03-09","close":2724.7122},{"date":"2023-03-10","close":2700.5569},{"date":"2023-03-13","close":2666.7395},{"date":"2023-03-14","close":2589.4426},{"date":"2023-03-15","close":2647.4155},{"date":"2023-03-16","close":2613.5979},{"date":"2023-03-17","close":2647.4155},{"date":"2023-03-20","close":2652.2463},{"date":"2023-03-21","close":2661.9084},{"date":"2023-03-22","close":2647.4155},{"date":"2023-03-23","close":2623.26},{"date":"2023-03-24","close":2623.26},{"date":"2023-03-27","close":2628.0911},{"date":"2023-03-28","close":2642.5845},{"date":"2023-03-29","close":2686.064},{"date":"2023-03-30","close":2734.3743},{"date":"2023-03-31","close":2724.7122},{"date":"2023-04-03","close":2898.6299},{"date":"2023-04-04","close":2932.4473},{"date":"2023-04-05","close":2961.4336},{"date":"2023-04-06","close":2913.1233},{"date":"2023-04-07","close":3024.2373},{"date":"2023-04-10","close":2927.6162},{"date":"2023-04-11","close":2946.9404},{"date":"2023-04-12","close":2917.9541},{"date":"2023-04-13","close":2961.4336},{"date":"2023-04-14","close":2956.6025},{"date":"2023-04-17","close":3038.7302},{"date":"2023-04-18","close":2971.0957},{"date":"2023-04-19","close":3024.2373},{"date":"2023-04-20","close":3004.9131},{"date":"2023-04-21","close":3014.5752},{"date":"2023-04-24","close":2864.8125},{"date":"2023-04-25","close":2869.6438},{"date":"2023-04-26","close":2874.4749},{"date":"2023-04-27","close":2884.1367},{"date":"2023-04-28","close":2975.9268},{"date":"2023-05-02","close":2917.9541},{"date":"2023-05-03","close":2908.292},{"date":"2023-05-04","close":2908.292},{"date":"2023-05-08","close":3014.5752},{"date":"2023-05-09","close":2980.7578},{"date":"2023-05-10","close":2995.2507},{"date":"2023-05-11","close":3058.0547},{"date":"2023-05-12","close":3087.0408},{"date":"2023-05-15","close":2961.4336},{"date":"2023-05-16","close":3043.5613},{"date":"2023-05-17","close":3024.2373},{"date":"2023-05-18","close":3038.7302},{"date":"2023-05-19","close":3029.0684},{"date":"2023-05-22","close":3053.2236},{"date":"2023-05-23","close":3043.5613},{"date":"2023-05-24","close":3058.0547},{"date":"2023-05-25","close":2990.4199},{"date":"2023-05-26","close":2898.6299},{"date":"2023-05-30","close":2850.3193},{"date":"2023-05-31","close":2850.3193},{"date":"2023-06-01","close":2864.8125},{"date":"2023-06-02","close":2888.9678},{"date":"2023-06-05","close":2898.6299},{"date":"2023-06-07","close":3062.8857},{"date":"2023-06-08","close":3038.7302},{"date":"2023-06-09","close":3024.2373},{"date":"2023-06-12","close":3043.5613},{"date":"2023-06-13","close":3038.7302},{"date":"2023-06-14","close":3120.8582},{"date":"2023-06-15","close":3096.7031},{"date":"2023-06-16","close":3120.8582},{"date":"2023-06-19","close":3106.3652},{"date":"2023-06-20","close":3101.5342},{"date":"2023-06-21","close":3024.2373},{"date":"2023-06-22","close":3043.5613},{"date":"2023-06-23","close":3048.3926},{"date":"2023-06-26","close":2990.4199},{"date":"2023-06-27","close":3009.7441},{"date":"2023-06-28","close":3024.2373},{"date":"2023-06-29","close":2874.4749},{"date":"2023-06-30","close":2937.2783},{"date":"2023-07-03","close":2946.9404},{"date":"2023-07-04","close":3009.7441},{"date":"2023-07-05","close":2884.1367},{"date":"2023-07-06","close":2855.1504},{"date":"2023-07-07","close":2811.6709},{"date":"2023-07-10","close":2729.5432},{"date":"2023-07-11","close":2729.5432},{"date":"2023-07-12","close":2748.8674},{"date":"2023-07-13","close":2729.5432},{"date":"2023-07-14","close":2739.2053},{"date":"2023-07-17","close":2729.5432},{"date":"2023-07-18","close":2715.05},{"date":"2023-07-19","close":2661.9084},{"date":"2023-07-20","close":2686.064},{"date":"2023-07-21","close":2657.0774},{"date":"2023-07-24","close":2560.4565},{"date":"2023-07-25","close":2550.7944},{"date":"2023-07-26","close":2497.6526},{"date":"2023-07-27","close":2560.4565},{"date":"2023-07-28","close":2589.4426},{"date":"2023-07-31","close":2618.429},{"date":"2023-08-01","close":2628.0911},{"date":"2023-08-02","close":2608.7671},{"date":"2023-08-03","close":2574.9495},{"date":"2023-08-04","close":2618.429},{"date":"2023-08-07","close":2632.9221},{"date":"2023-08-08","close":2603.936},{"date":"2023-08-09","close":2666.7395},{"date":"2023-08-10","close":2719.8811},{"date":"2023-08-11","close":2773.0225},{"date":"2023-08-14","close":2782.6848},{"date":"2023-08-16","close":2975.9268},{"date":"2023-08-17","close":2917.9541},{"date":"2023-08-18","close":2937.2783},{"date":"2023-08-21","close":2975.9268},{"date":"2023-08-22","close":2975.9268},{"date":"2023-08-23","close":3024.2373},{"date":"2023-08-24","close":2879.3057},{"date":"2023-08-25","close":3043.5613},{"date":"2023-08-28","close":2966.2646},{"date":"2023-08-29","close":2966.2646},{"date":"2023-08-30","close":2946.9404},{"date":"2023-08-31","close":2932.4473},{"date":"2023-09-01","close":2898.6299},{"date":"2023-09-04","close":2888.9678},{"date":"2023-09-05","close":2927.6162},{"date":"2023-09-06","close":2893.7988},{"date":"2023-09-07","close":2917.9541},{"date":"2023-09-08","close":2951.7715},{"date":"2023-09-11","close":2937.2783},{"date":"2023-09-12","close":2903.4609},{"date":"2023-09-13","close":2898.6299},{"date":"2023-09-14","close":2942.1094},{"date":"2023-09-15","close":2951.7715},{"date":"2023-09-18","close":2951.7715},{"date":"2023-09-19","close":2898.6299},{"date":"2023-09-20","close":2908.292},{"date":"2023-09-21","close":2879.3057},{"date":"2023-09-22","close":2898.6299},{"date":"2023-09-25","close":2893.7988},{"date":"2023-09-26","close":2879.3057},{"date":"2023-09-27","close":2922.7852},{"date":"2023-10-04","close":2879.3057},{"date":"2023-10-05","close":2859.9814},{"date":"2023-10-06","close":2927.6162},{"date":"2023-10-10","close":2908.292},{"date":"2023-10-11","close":2937.2783},{"date":"2023-10-12","close":2932.4473},{"date":"2023-10-13","close":2956.6025},{"date":"2023-10-16","close":2951.7715},{"date":"2023-10-17","close":2980.7578},{"date":"2023-10-18","close":2908.292},{"date":"2023-10-19","close":2845.4883},{"date":"2023-10-20","close":2748.8674},{"date":"2023-10-23","close":2787.5159},{"date":"2023-10-24","close":2729.5432},{"date":"2023-10-25","close":2777.8538},{"date":"2023-10-26","close":2647.4155},{"date":"2023-10-27","close":2666.7395},{"date":"2023-10-30","close":2623.26},{"date":"2023-10-31","close":2652.2463},{"date":"2023-11-01","close":2676.4016},{"date":"2023-11-02","close":2734.3743},{"date":"2023-11-03","close":2744.0364},{"date":"2023-11-06","close":2729.5432},{"date":"2023-11-07","close":2739.2053},{"date":"2023-11-08","close":2705.3879},{"date":"2023-11-09","close":2705.3879},{"date":"2023-11-10","close":2705.3879},{"date":"2023-11-13","close":2676.4016},{"date":"2023-11-14","close":2821.3333},{"date":"2023-11-15","close":2850.3193},{"date":"2023-11-16","close":2845.4883},{"date":"2023-11-17","close":2816.502},{"date":"2023-11-20","close":2859.9814},{"date":"2023-11-21","close":2908.292},{"date":"2023-11-22","close":2917.9541},{"date":"2023-11-23","close":2888.9678},{"date":"2023-11-24","close":2917.9541},{"date":"2023-11-27","close":2864.8125},{"date":"2023-11-28","close":2888.9678},{"date":"2023-11-29","close":2869.6438},{"date":"2023-11-30","close":2888.9678},{"date":"2023-12-01","close":2874.4749},{"date":"2023-12-04","close":2845.4883},{"date":"2023-12-05","close":2864.8125},{"date":"2023-12-06","close":2845.4883},{"date":"2023-12-07","close":2830.9954},{"date":"2023-12-08","close":2884.1367},{"date":"2023-12-11","close":2879.3057},{"date":"2023-12-12","close":2884.1367},{"date":"2023-12-13","close":2888.9678},{"date":"2023-12-14","close":2840.6572},{"date":"2023-12-15","close":2850.3193},{"date":"2023-12-18","close":2845.4883},{"date":"2023-12-19","close":2884.1367},{"date":"2023-12-20","close":2903.4609},{"date":"2023-12-21","close":2913.1233},{"date":"2023-12-22","close":2898.6299},{"date":"2023-12-26","close":2884.1367},{"date":"2023-12-27","close":2932.9377},{"date":"2023-12-28","close":3025.6594},{"date":"2024-01-02","close":3011.0193},{"date":"2024-01-03","close":2976.8586},{"date":"2024-01-04","close":2957.3381},{"date":"2024-01-05","close":2947.5779},{"date":"2024-01-08","close":2971.9785},{"date":"2024-01-09","close":2996.3789},{"date":"2024-01-10","close":3064.7002},{"date":"2024-01-11","close":3064.7002},{"date":"2024-01-12","close":2996.3789},{"date":"2024-01-15","close":2962.2183},{"date":"2024-01-16","close":2908.5371},{"date":"2024-01-17","close":2859.7363},{"date":"2024-01-18","close":2869.4963},{"date":"2024-01-19","close":2903.6572},{"date":"2024-01-22","close":2889.0168},{"date":"2024-01-23","close":2849.9761},{"date":"2024-01-24","close":2845.0959},{"date":"2024-01-25","close":2791.415},{"date":"2024-01-26","close":2806.0552},{"date":"2024-01-29","close":2806.0552},{"date":"2024-01-30","close":2859.7363},{"date":"2024-01-31","close":2884.1367},{"date":"2024-02-01","close":2898.7771},{"date":"2024-02-02","close":2913.4172},{"date":"2024-02-05","close":2918.2974},{"date":"2024-02-06","close":2893.897},{"date":"2024-02-07","close":2893.897},{"date":"2024-02-08","close":2918.2974},{"date":"2024-02-13","close":2928.0576},{"date":"2024-02-14","close":2942.698},{"date":"2024-02-15","close":2932.9377},{"date":"2024-02-16","close":2937.8179},{"date":"2024-02-19","close":2937.8179},{"date":"2024-02-20","close":2937.8179},{"date":"2024-02-21","close":2942.698},{"date":"2024-02-22","close":2942.698},{"date":"2024-02-23","close":2908.5371},{"date":"2024-02-26","close":2898.7771},{"date":"2024-02-27","close":2893.897},{"date":"2024-02-28","close":2889.0168},{"date":"2024-02-29","close":2820.6956},{"date":"2024-03-04","close":2806.0552},{"date":"2024-03-05","close":2767.0144},{"date":"2024-03-06","close":2727.9736},{"date":"2024-03-07","close":2723.0935},{"date":"2024-03-08","close":2723.0935},{"date":"2024-03-11","close":2727.9736},{"date":"2024-03-12","close":2723.0935},{"date":"2024-03-13","close":2723.0935},{"date":"2024-03-14","close":2732.8538},{"date":"2024-03-15","close":2698.6931},{"date":"2024-03-18","close":2708.4534},{"date":"2024-03-19","close":2688.9329},{"date":"2024-03-20","close":2684.0527},{"date":"2024-03-21","close":2698.6931},{"date":"2024-03-22","close":2718.2134},{"date":"2024-03-25","close":2737.7339},{"date":"2024-03-26","close":2723.0935},{"date":"2024-03-27","close":2708.4534},{"date":"2024-03-28","close":2708.4534},{"date":"2024-03-29","close":2703.5732},{"date":"2024-04-01","close":2679.1726},{"date":"2024-04-02","close":2645.012},{"date":"2024-04-03","close":2591.3311},{"date":"2024-04-04","close":2562.0503},{"date":"2024-04-05","close":2601.0911},{"date":"2024-04-08","close":2552.2903},{"date":"2024-04-09","close":2552.2903},{"date":"2024-04-11","close":2537.6499},{"date":"2024-04-12","close":2547.4102},{"date":"2024-04-15","close":2542.53},{"date":"2024-04-16","close":2508.3694},{"date":"2024-04-17","close":2503.4893},{"date":"2024-04-18","close":2523.0095},{"date":"2024-04-19","close":2562.0503},{"date":"2024-04-22","close":2547.4102},{"date":"2024-04-23","close":2523.0095},{"date":"2024-04-24","close":2547.4102},{"date":"2024-04-25","close":2557.1704},{"date":"2024-04-26","close":2547.4102},{"date":"2024-04-29","close":2537.6499},{"date":"2024-04-30","close":2527.8896},{"date":"2024-05-02","close":2571.8105},{"date":"2024-05-03","close":2562.0503},{"date":"2024-05-07","close":2562.0503},{"date":"2024-05-08","close":2610.8513},{"date":"2024-05-09","close":2591.3311},{"date":"2024-05-10","close":2581.5708},{"date":"2024-05-13","close":2576.6907},{"date":"2024-05-14","close":2562.0503},{"date":"2024-05-16","close":2537.6499},{"date":"2024-05-17","close":2547.4102},{"date":"2024-05-20","close":2566.9304},{"date":"2024-05-21","close":2552.2903},{"date":"2024-05-22","close":2552.2903},{"date":"2024-05-23","close":2537.6499},{"date":"2024-05-24","close":2547.4102},{"date":"2024-05-27","close":2532.7698},{"date":"2024-05-28","close":2518.1296},{"date":"2024-05-29","close":2523.0095},{"date":"2024-05-30","close":2474.2087},{"date":"2024-05-31","close":2483.969},{"date":"2024-06-03","close":2503.4893},{"date":"2024-06-04","close":2469.3286},{"date":"2024-06-05","close":2464.4485},{"date":"2024-06-07","close":2474.2087},{"date":"2024-06-10","close":2488.8489},{"date":"2024-06-11","close":2483.969},{"date":"2024-06-12","close":2508.3694},{"date":"2024-06-13","close":2498.6091},{"date":"2024-06-14","close":2557.1704},{"date":"2024-06-17","close":2576.6907},{"date":"2024-06-18","close":2552.2903},{"date":"2024-06-19","close":2503.4893},{"date":"2024-06-20","close":2513.2495},{"date":"2024-06-21","close":2474.2087},{"date":"2024-06-24","close":2469.3286},{"date":"2024-06-25","close":2483.969},{"date":"2024-06-26","close":2474.2087},{"date":"2024-06-27","close":2459.5684},{"date":"2024-06-28","close":2464.4485},{"date":"2024-07-01","close":2444.9282},{"date":"2024-07-02","close":2381.4868},{"date":"2024-07-03","close":2381.4868},{"date":"2024-07-04","close":2376.6067},{"date":"2024-07-05","close":2366.8467},{"date":"2024-07-08","close":2376.6067},{"date":"2024-07-09","close":2381.4868},{"date":"2024-07-10","close":2381.4868},{"date":"2024-07-11","close":2391.2471},{"date":"2024-07-12","close":2386.3669},{"date":"2024-07-15","close":2376.6067},{"date":"2024-07-16","close":2361.9666},{"date":"2024-07-17","close":2357.0864},{"date":"2024-07-18","close":2337.5659},{"date":"2024-07-19","close":2303.4053},{"date":"2024-07-22","close":2279.0049},{"date":"2024-07-23","close":2293.645},{"date":"2024-07-24","close":2293.645},{"date":"2024-07-25","close":2279.0049},{"date":"2024-07-26","close":2288.7651},{"date":"2024-07-29","close":2279.0049},{"date":"2024-07-30","close":2259.4844},{"date":"2024-07-31","close":2264.3645},{"date":"2024-08-01","close":2279.0049},{"date":"2024-08-02","close":2200.9233},{"date":"2024-08-05","close":1976.4388},{"date":"2024-08-06","close":2025.2399},{"date":"2024-08-07","close":2064.2805},{"date":"2024-08-08","close":2039.8801},{"date":"2024-08-09","close":2088.6812},{"date":"2024-08-12","close":2137.4822},{"date":"2024-08-13","close":2108.2014},{"date":"2024-08-14","close":2103.3213},{"date":"2024-08-16","close":2074.0408},{"date":"2024-08-19","close":2074.0408},{"date":"2024-08-20","close":2103.3213},{"date":"2024-08-21","close":2098.4414},{"date":"2024-08-22","close":2059.4006},{"date":"2024-08-23","close":2035.0},{"date":"2024-08-26","close":2030.12},{"date":"2024-08-27","close":2064.2805},{"date":"2024-08-28","close":2074.0408},{"date":"2024-08-29","close":2035.0},{"date":"2024-08-30","close":2020.3597},{"date":"2024-09-02","close":2020.3597},{"date":"2024-09-03","close":2030.12},{"date":"2024-09-04","close":1976.4388},{"date":"2024-09-05","close":1961.7986},{"date":"2024-09-06","close":1952.0385},{"date":"2024-09-09","close":1940.3262},{"date":"2024-09-10","close":1926.6619},{"date":"2024-09-11","close":1919.8298},{"date":"2024-09-12","close":1961.7986},{"date":"2024-09-13","close":1991.0792},{"date":"2024-09-19","close":1948.1343},{"date":"2024-09-20","close":1944.2302},{"date":"2024-09-23","close":1942.2782},{"date":"2024-09-24","close":1942.2782},{"date":"2024-09-25","close":1943.2543},{"date":"2024-09-26","close":1961.7986},{"date":"2024-09-27","close":1971.5588},{"date":"2024-09-30","close":1976.4388},{"date":"2024-10-02","close":1961.7986},{"date":"2024-10-04","close":1971.5588},{"date":"2024-10-07","close":1986.1991},{"date":"2024-10-08","close":1981.319},{"date":"2024-10-10","close":1995.9592},{"date":"2024-10-11","close":1976.4388},{"date":"2024-10-14","close":1971.5588},{"date":"2024-10-15","close":1951.0624},{"date":"2024-10-16","close":1951.0624},{"date":"2024-10-17","close":1956.9185},{"date":"2024-10-18","close":1961.7986},{"date":"2024-10-21","close":1951.0624},{"date":"2024-10-22","close":1961.7986},{"date":"2024-10-23","close":1948.1343},{"date":"2024-10-24","close":1932.5181},{"date":"2024-10-25","close":1926.6619},{"date":"2024-10-28","close":1952.0385},{"date":"2024-10-29","close":1942.2782},{"date":"2024-10-30","close":1946.1823},{"date":"2024-10-31","close":1961.7986},{"date":"2024-11-01","close":1956.9185},{"date":"2024-11-04","close":1971.5588},{"date":"2024-11-05","close":1966.6787},{"date":"2024-11-06","close":1966.6787},{"date":"2024-11-07","close":1942.2782},{"date":"2024-11-08","close":1936.4221},{"date":"2024-11-11","close":1921.7819},{"date":"2024-11-12","close":1878.8369},{"date":"2024-11-13","close":1801.7314},{"date":"2024-11-14","close":1823.2039},{"date":"2024-11-15","close":1834.9161},{"date":"2024-11-18","close":1863.2207},{"date":"2024-11-19","close":1864.1967},{"date":"2024-11-20","close":1878.8369},{"date":"2024-11-21","close":1835.8921},{"date":"2024-11-22","close":1841.7483},{"date":"2024-11-25","close":1862.2446},{"date":"2024-11-26","close":1851.5084},{"date":"2024-11-27","close":1849.5564},{"date":"2024-11-28","close":1873.9569},{"date":"2024-11-29","close":1864.1967},{"date":"2024-12-02","close":1895.4293},{"date":"2024-12-03","close":1911.0457},{"date":"2024-12-04","close":1891.5253},{"date":"2024-12-05","close":1855.4125},{"date":"2024-12-06","close":1841.7483},{"date":"2024-12-09","close":1768.5468},{"date":"2024-12-10","close":1826.132},{"date":"2024-12-11","close":1864.1967},{"date":"2024-12-12","close":1872.0049},{"date":"2024-12-13","close":1883.717},{"date":"2024-12-16","close":1879.813},{"date":"2024-12-17","close":1890.5492},{"date":"2024-12-18","close":1897.3813},{"date":"2024-12-19","close":1877.861},{"date":"2024-12-20","close":1872.0049},{"date":"2024-12-23","close":1894.4532},{"date":"2024-12-24","close":1893.4773},{"date":"2024-12-26","close":1891.5253},{"date":"2024-12-27","close":1883.717},{"date":"2024-12-30","close":1883.717},{"date":"2025-01-02","close":1883.717},{"date":"2025-01-03","close":1891.5253},{"date":"2025-01-06","close":1910.0696},{"date":"2025-01-07","close":1928.6139},{"date":"2025-01-08","close":1943.2543},{"date":"2025-01-09","close":1949.1104},{"date":"2025-01-10","close":1937.3981},{"date":"2025-01-13","close":1907.1415},{"date":"2025-01-14","close":1897.3813},{"date":"2025-01-15","close":1875.9089},{"date":"2025-01-16","close":1904.2135},{"date":"2025-01-17","close":1935.446},{"date":"2025-01-20","close":1908.1176},{"date":"2025-01-21","close":1907.1415},{"date":"2025-01-22","close":1908.1176},{"date":"2025-01-23","close":1902.2615},{"date":"2025-01-24","close":1903.2374},{"date":"2025-01-31","close":1883.717},{"date":"2025-02-03","close":1844.6763},{"date":"2025-02-04","close":1887.6211},{"date":"2025-02-05","close":1890.5492},{"date":"2025-02-06","close":1903.2374},{"date":"2025-02-07","close":1900.3094},{"date":"2025-02-10","close":1893.4773},{"date":"2025-02-11","close":1898.3573},{"date":"2025-02-12","close":1899.3334},{"date":"2025-02-13","close":1910.0696},{"date":"2025-02-14","close":1911.0457},{"date":"2025-02-17","close":1914.9497},{"date":"2025-02-18","close":1917.8777},{"date":"2025-02-19","close":1916.9017},{"date":"2025-02-20","close":1920.8058},{"date":"2025-02-21","close":1930.566},{"date":"2025-02-24","close":1941.3022},{"date":"2025-02-25","close":1945.2063},{"date":"2025-02-26","close":1956.9185},{"date":"2025-02-27","close":1952.0385},{"date":"2025-02-28","close":1940.3262},{"date":"2025-03-04","close":1919.8298},{"date":"2025-03-05","close":1935.446},{"date":"2025-03-06","close":1940.3262},{"date":"2025-03-07","close":1950.0864},{"date":"2025-03-10","close":1976.4388},{"date":"2025-03-11","close":1981.319},{"date":"2025-03-12","close":1961.7986},{"date":"2025-03-13","close":1947.1583},{"date":"2025-03-14","close":1944.2302},{"date":"2025-03-17","close":1947.1583},{"date":"2025-03-18","close":1961.7986},{"date":"2025-03-19","close":1952.0385},{"date":"2025-03-20","close":1903.2374},{"date":"2025-03-21","close":1903.2374},{"date":"2025-03-24","close":1909.0935},{"date":"2025-03-25","close":1907.1415},{"date":"2025-03-26","close":1898.3573},{"date":"2025-03-27","close":1904.2135},{"date":"2025-03-28","close":1917.8777},{"date":"2025-03-31","close":1792.9473},{"date":"2025-04-01","close":1834.9161},{"date":"2025-04-02","close":1844.6763},{"date":"2025-04-03","close":1843.7003},{"date":"2025-04-04","close":1858.3406},{"date":"2025-04-07","close":1798.8033},{"date":"2025-04-08","close":1797.8274},{"date":"2025-04-09","close":1766.5947},{"date":"2025-04-10","close":1821.2518},{"date":"2025-04-11","close":1849.5564},{"date":"2025-04-14","close":1870.0527},{"date":"2025-04-15","close":1868.1007},{"date":"2025-04-16","close":1860.2926},{"date":"2025-04-17","close":1865.1727},{"date":"2025-04-18","close":1873.9569},{"date":"2025-04-21","close":1872.0049},{"date":"2025-04-22","close":1872.9808},{"date":"2025-04-23","close":1889.5731},{"date":"2025-04-24","close":1878.8369},{"date":"2025-04-25","close":1878.8369},{"date":"2025-04-28","close":1884.6931},{"date":"2025-04-29","close":1906.1655},{"date":"2025-04-30","close":1905.1895},{"date":"2025-05-02","close":1925.6859},{"date":"2025-05-07","close":1927.6379},{"date":"2025-05-08","close":1927.6379},{"date":"2025-05-09","close":1921.7819},{"date":"2025-05-12","close":1917.8777},{"date":"2025-05-13","close":1914.9497},{"date":"2025-05-14","close":1927.6379},{"date":"2025-05-15","close":1938.3741},{"date":"2025-05-16","close":1944.2302},{"date":"2025-05-19","close":2191.1631},{"date":"2025-05-20","close":2030.12},{"date":"2025-05-21","close":2039.8801},{"date":"2025-05-22","close":2088.6812},{"date":"2025-05-23","close":1971.5588},{"date":"2025-05-26","close":1986.1991},{"date":"2025-05-27","close":1981.319},{"date":"2025-05-28","close":1971.5588},{"date":"2025-05-29","close":2020.3597},{"date":"2025-05-30","close":2030.12},{"date":"2025-06-02","close":2005.7195},{"date":"2025-06-04","close":2044.7603},{"date":"2025-06-05","close":2039.8801},{"date":"2025-06-09","close":2069.1606},{"date":"2025-06-10","close":2064.2805},{"date":"2025-06-11","close":2132.6021},{"date":"2025-06-12","close":2147.2422},{"date":"2025-06-13","close":2117.9617},{"date":"2025-06-16","close":2103.3213},{"date":"2025-06-17","close":2088.6812},{"date":"2025-06-18","close":2078.9209},{"date":"2025-06-19","close":2078.9209},{"date":"2025-06-20","close":2122.8418},{"date":"2025-06-23","close":2103.3213},{"date":"2025-06-24","close":2093.5613},{"date":"2025-06-25","close":2098.4414},{"date":"2025-06-26","close":2074.0408},{"date":"2025-06-27","close":2064.2805},{"date":"2025-06-30","close":2078.9209},{"date":"2025-07-01","close":2083.801},{"date":"2025-07-02","close":2098.4414},{"date":"2025-07-03","close":2083.801},{"date":"2025-07-04","close":2074.0408},{"date":"2025-07-07","close":2088.6812},{"date":"2025-07-08","close":2108.2014},{"date":"2025-07-09","close":2161.8826},{"date":"2025-07-10","close":2157.0024},{"date":"2025-07-11","close":2176.5227},{"date":"2025-07-14","close":2191.1631},{"date":"2025-07-15","close":2171.6428},{"date":"2025-07-16","close":2161.8826},{"date":"2025-07-17","close":2176.5227},{"date":"2025-07-18","close":2157.0024},{"date":"2025-07-21","close":2137.4822},{"date":"2025-07-22","close":2113.0815},{"date":"2025-07-23","close":2093.5613},{"date":"2025-07-24","close":2078.9209},{"date":"2025-07-25","close":2074.0408},{"date":"2025-07-28","close":2035.0},{"date":"2025-07-29","close":2030.12},{"date":"2025-07-30","close":2049.6404},{"date":"2025-07-31","close":2054.5205},{"date":"2025-08-01","close":1966.6787},{"date":"2025-08-04","close":1995.9592},{"date":"2025-08-05","close":2030.12},{"date":"2025-08-06","close":2025.2399},{"date":"2025-08-07","close":2049.6404},{"date":"2025-08-08","close":2074.0408},{"date":"2025-08-11","close":2059.4006},{"date":"2025-08-12","close":2035.0},{"date":"2025-08-13","close":2035.0},{"date":"2025-08-14","close":2054.5205},{"date":"2025-08-18","close":2103.3213},{"date":"2025-08-19","close":2088.6812},{"date":"2025-08-20","close":2069.1606},{"date":"2025-08-21","close":2064.2805},{"date":"2025-08-22","close":2083.801},{"date":"2025-08-25","close":2054.5205},{"date":"2025-08-26","close":2088.6812},{"date":"2025-08-27","close":2093.5613},{"date":"2025-08-28","close":2113.0815},{"date":"2025-08-29","close":2108.2014},{"date":"2025-09-01","close":2083.801},{"date":"2025-09-02","close":2108.2014},{"date":"2025-09-03","close":2093.5613},{"date":"2025-09-04","close":2117.9617},{"date":"2025-09-05","close":2117.9617},{"date":"2025-09-08","close":2103.3213},{"date":"2025-09-09","close":2098.4414},{"date":"2025-09-10","close":2093.5613},{"date":"2025-09-11","close":2098.4414},{"date":"2025-09-12","close":2088.6812},{"date":"2025-09-15","close":2108.2014},{"date":"2025-09-16","close":2103.3213},{"date":"2025-09-17","close":2098.4414},{"date":"2025-09-18","close":2132.6021},{"date":"2025-09-19","close":2165.0},{"date":"2025-09-22","close":2142.3621},{"date":"2025-09-23","close":2122.8418},{"date":"2025-09-24","close":2113.0815},{"date":"2025-09-25","close":2127.7219},{"date":"2025-09-26","close":2098.4414},{"date":"2025-09-29","close":2113.0815},{"date":"2025-09-30","close":2113.0815},{"date":"2025-10-01","close":2108.2014},{"date":"2025-10-02","close":2098.4414},{"date":"2025-10-10","close":2098.4414},{"date":"2025-10-13","close":2049.6404},{"date":"2025-10-14","close":2054.5205},{"date":"2025-10-15","close":2078.9209},{"date":"2025-10-16","close":2083.801},{"date":"2025-10-17","close":2083.801},{"date":"2025-10-20","close":2078.9209},{"date":"2025-10-21","close":2069.1606},{"date":"2025-10-22","close":2069.1606},{"date":"2025-10-23","close":2059.4006},{"date":"2025-10-24","close":2069.1606},{"date":"2025-10-27","close":2069.1606},{"date":"2025-10-28","close":2064.2805},{"date":"2025-10-29","close":2054.5205},{"date":"2025-10-30","close":2035.0},{"date":"2025-10-31","close":2039.8801},{"date":"2025-11-03","close":2020.3597},{"date":"2025-11-04","close":2035.0},{"date":"2025-11-05","close":2025.2399},{"date":"2025-11-06","close":2025.2399},{"date":"2025-11-07","close":1981.319},{"date":"2025-11-10","close":2030.12},{"date":"2025-11-11","close":2030.12},{"date":"2025-11-12","close":2039.8801},{"date":"2025-11-13","close":2049.6404},{"date":"2025-11-14","close":2020.3597},{"date":"2025-11-17","close":2015.4796},{"date":"2025-11-18","close":1952.0385},{"date":"2025-11-19","close":1951.0624},{"date":"2025-11-20","close":1991.0792},{"date":"2025-11-21","close":1995.9592},{"date":"2025-11-24","close":1991.0792},{"date":"2025-11-25","close":1971.5588},{"date":"2025-11-26","close":1971.5588},{"date":"2025-11-27","close":1966.6787},{"date":"2025-11-28","close":1976.4388},{"date":"2025-12-01","close":1942.2782},{"date":"2025-12-02","close":1961.7986},{"date":"2025-12-03","close":1956.9185},{"date":"2025-12-04","close":1966.6787},{"date":"2025-12-05","close":2010.5996},{"date":"2025-12-08","close":2010.5996},{"date":"2025-12-09","close":2020.3597},{"date":"2025-12-10","close":2035.0},{"date":"2025-12-11","close":2049.6404},{"date":"2025-12-12","close":2059.4006},{"date":"2025-12-15","close":2049.6404},{"date":"2025-12-16","close":2044.7603},{"date":"2025-12-17","close":2069.1606},{"date":"2025-12-18","close":2059.4006},{"date":"2025-12-19","close":2059.4006},{"date":"2025-12-22","close":2059.4006},{"date":"2025-12-23","close":2044.7603},{"date":"2025-12-24","close":2039.8801},{"date":"2025-12-26","close":2035.0},{"date":"2025-12-29","close":2090.0},{"date":"2025-12-30","close":2080.0},{"date":"2026-01-02","close":2080.0},{"date":"2026-01-05","close":2080.0},{"date":"2026-01-06","close":2075.0},{"date":"2026-01-07","close":2045.0},{"date":"2026-01-08","close":2015.0},{"date":"2026-01-09","close":2025.0},{"date":"2026-01-12","close":2030.0},{"date":"2026-01-13","close":2010.0},{"date":"2026-01-14","close":2020.0},{"date":"2026-01-15","close":2015.0},{"date":"2026-01-16","close":2030.0},{"date":"2026-01-19","close":2020.0},{"date":"2026-01-20","close":2020.0},{"date":"2026-01-21","close":2015.0},{"date":"2026-01-22","close":2005.0},{"date":"2026-01-23","close":2010.0},{"date":"2026-01-26","close":2050.0},{"date":"2026-01-27","close":2060.0},{"date":"2026-01-28","close":2085.0},{"date":"2026-01-29","close":2110.0},{"date":"2026-01-30","close":2065.0},{"date":"2026-02-02","close":2065.0},{"date":"2026-02-03","close":2105.0},{"date":"2026-02-04","close":2130.0},{"date":"2026-02-05","close":2130.0},{"date":"2026-02-06","close":2120.0},{"date":"2026-02-09","close":2140.0},{"date":"2026-02-10","close":2180.0},{"date":"2026-02-11","close":2185.0},{"date":"2026-02-12","close":2210.0},{"date":"2026-02-13","close":2215.0},{"date":"2026-02-19","close":2225.0},{"date":"2026-02-20","close":2375.0},{"date":"2026-02-23","close":2375.0},{"date":"2026-02-24","close":2390.0},{"date":"2026-02-25","close":2390.0},{"date":"2026-02-26","close":2360.0},{"date":"2026-02-27","close":2440.0},{"date":"2026-03-03","close":2455.0},{"date":"2026-03-04","close":2235.0},{"date":"2026-03-05","close":2385.0},{"date":"2026-03-06","close":2355.0},{"date":"2026-03-09","close":2410.0},{"date":"2026-03-10","close":2490.0},{"date":"2026-03-11","close":2450.0},{"date":"2026-03-12","close":2525.0},{"date":"2026-03-13","close":2455.0},{"date":"2026-03-16","close":2435.0},{"date":"2026-03-17","close":2450.0},{"date":"2026-03-18","close":2430.0},{"date":"2026-03-19","close":2370.0},{"date":"2026-03-20","close":2465.0},{"date":"2026-03-23","close":2340.0},{"date":"2026-03-24","close":2420.0},{"date":"2026-03-25","close":2425.0},{"date":"2026-03-26","close":2405.0},{"date":"2026-03-27","close":2405.0},{"date":"2026-03-30","close":2410.0},{"date":"2026-03-31","close":2360.0},{"date":"2026-04-01","close":2425.0},{"date":"2026-04-02","close":2365.0},{"date":"2026-04-03","close":2365.0},{"date":"2026-04-06","close":2365.0},{"date":"2026-04-07","close":2375.0},{"date":"2026-04-08","close":2400.0},{"date":"2026-04-09","close":2385.0},{"date":"2026-04-10","close":2425.0},{"date":"2026-04-13","close":2450.0},{"date":"2026-04-14","close":2505.0},{"date":"2026-04-15","close":2525.0},{"date":"2026-04-16","close":2540.0},{"date":"2026-04-17","close":2540.0},{"date":"2026-04-20","close":2525.0},{"date":"2026-04-21","close":2500.0},{"date":"2026-04-22","close":2480.0},{"date":"2026-04-23","close":2460.0},{"date":"2026-04-24","close":2500.0},{"date":"2026-04-27","close":2485.0},{"date":"2026-04-28","close":2475.0},{"date":"2026-04-29","close":2490.0},{"date":"2026-04-30","close":2540.0},{"date":"2026-05-04","close":2625.0},{"date":"2026-05-06","close":2605.0},{"date":"2026-05-07","close":2550.0},{"date":"2026-05-08","close":2560.0},{"date":"2026-05-11","close":2495.0},{"date":"2026-05-12","close":2425.0},{"date":"2026-05-13","close":2400.0},{"date":"2026-05-14","close":2450.0},{"date":"2026-05-15","close":2450.0},{"date":"2026-05-18","close":2440.0},{"date":"2026-05-19","close":2355.0},{"date":"2026-05-20","close":2280.0},{"date":"2026-05-21","close":2300.0},{"date":"2026-05-22","close":2360.0},{"date":"2026-05-26","close":2355.0},{"date":"2026-05-27","close":2290.0},{"date":"2026-05-28","close":2275.0},{"date":"2026-05-29","close":2185.0},{"date":"2026-06-01","close":2145.0},{"date":"2026-06-02","close":2115.0},{"date":"2026-06-04","close":2300.0},{"date":"2026-06-05","close":2350.0},{"date":"2026-06-08","close":2150.0},{"date":"2026-06-09","close":2350.0},{"date":"2026-06-10","close":2280.0},{"date":"2026-06-11","close":2340.0},{"date":"2026-06-12","close":2370.0},{"date":"2026-06-15","close":2395.0},{"date":"2026-06-16","close":2380.0},{"date":"2026-06-17","close":2390.0},{"date":"2026-06-18","close":2330.0},{"date":"2026-06-19","close":2280.0},{"date":"2026-06-22","close":2260.0},{"date":"2026-06-23","close":2570.0},{"date":"2026-06-24","close":2570.0},{"date":"2026-06-25","close":2150.0},{"date":"2026-06-26","close":2070.0},{"date":"2026-06-29","close":2205.0},{"date":"2026-06-30","close":2210.0},{"date":"2026-07-01","close":2325.0},{"date":"2026-07-02","close":2290.0},{"date":"2026-07-03","close":2290.0},{"date":"2026-07-06","close":2295.0},{"date":"2026-07-07","close":2240.0},{"date":"2026-07-08","close":2115.0},{"date":"2026-07-09","close":2120.0},{"date":"2026-07-10","close":2195.0},{"date":"2026-07-13","close":2100.0},{"date":"2026-07-14","close":2070.0},{"date":"2026-07-15","close":2185.0},{"date":"2026-07-16","close":2165.0},{"date":"2026-07-20","close":2150.0},{"date":"2026-07-21","close":2150.0},{"date":"2026-07-22","close":2170.0},{"date":"2026-07-23","close":2210.0},{"date":"2026-07-24","close":2175.0},{"date":"2026-07-27","close":2175.0},{"date":"2026-07-28","close":2085.0},{"date":"2026-07-29","close":2025.0},{"date":"2026-07-30","close":2040.0},{"date":"2026-07-31","close":2125.0},{"date":"2026-08-03","close":2110.0},{"date":"2026-08-04","close":2135.0},{"date":"2026-08-05","close":2150.0},{"date":"2026-08-06","close":2150.0},{"date":"2026-08-07","close":2145.0},{"date":"2026-08-10","close":2180.0},{"date":"2026-08-11","close":2215.0},{"date":"2026-08-12","close":2195.0},{"date":"2026-08-13","close":2175.0},{"date":"2026-08-14","close":2185.0},{"date":"2026-08-18","close":2090.0},{"date":"2026-08-19","close":2055.0},{"date":"2026-08-20","close":2080.0},{"date":"2026-08-21","close":2070.0},{"date":"2026-08-24","close":2080.0},{"date":"2026-08-25","close":2085.0},{"date":"2026-08-26","close":2080.0},{"date":"2026-08-27","close":2070.0},{"date":"2026-08-28","close":2090.0},{"date":"2026-08-31","close":2080.0},{"date":"2026-09-01","close":2080.0},{"date":"2026-09-02","close":2060.0},{"date":"2026-09-03","close":2075.0},{"date":"2026-09-04","close":2095.0},{"date":"2026-09-07","close":2100.0},{"date":"2026-09-08","close":2080.0},{"date":"2026-09-09","close":2070.0},{"date":"2026-09-10","close":2075.0},{"date":"2026-09-11","close":2080.0},{"date":"2026-09-14","close":2040.0},{"date":"2026-09-15","close":2055.0},{"date":"2026-09-16","close":2030.0},{"date":"2026-09-17","close":2040.0},{"date":"2026-09-18","close":2035.0},{"date":"2026-09-21","close":2020.0},{"date":"2026-09-22","close":2010.0},{"date":"2026-09-23","close":1988.0},{"date":"2026-09-28","close":1987.0},{"date":"2026-09-29","close":1977.0},{"date":"2026-09-30","close":1970.0},{"date":"2026-10-01","close":1958.0},{"date":"2026-10-02","close":1961.0},{"date":"2026-10-06","close":1969.0},{"date":"2026-10-07","close":1940.0},{"date":"2026-10-08","close":1956.0},{"date":"2026-10-12","close":1930.0},{"date":"2026-10-13","close":1915.0},{"date":"2026-10-14","close":1906.0},{"date":"2026-10-15","close":1852.0},{"date":"2026-10-16","close":1909.0},{"date":"2026-10-19","close":1914.0},{"date":"2026-10-20","close":1893.0},{"date":"2026-10-21","close":1898.0},{"date":"2026-10-22","close":1876.0},{"date":"2026-10-23","close":1845.0}],"chart_data":[{"date":"2024-10-23","open":1957,"high":1957,"low":1937,"close":1948,"volume":19545,"rsi_14":40.52,"sma_20":2011.45,"sma_60":2091.6,"sma_120":2318.09},{"date":"2024-10-24","open":1947,"high":1947,"low":1933,"close":1933,"volume":29389,"rsi_14":40.26,"sma_20":2010.95,"sma_60":2085.43,"sma_120":2312.84},{"date":"2024-10-25","open":1941,"high":1941,"low":1911,"close":1927,"volume":33179,"rsi_14":34.67,"sma_20":2010.15,"sma_60":2079.17,"sma_120":2307.46},{"date":"2024-10-28","open":1927,"high":1952,"low":1927,"close":1952,"volume":10401,"rsi_14":39.13,"sma_20":2010.6,"sma_60":2073.58,"sma_120":2302.38},{"date":"2024-10-29","open":1957,"high":1957,"low":1933,"close":1942,"volume":12704,"rsi_14":37.95,"sma_20":2009.6,"sma_60":2067.67,"sma_120":2297.29},{"date":"2024-10-30","open":1942,"high":1952,"low":1937,"close":1946,"volume":13764,"rsi_14":33.55,"sma_20":2008.3,"sma_60":2061.98,"sma_120":2292.32},{"date":"2024-10-31","open":1948,"high":1972,"low":1943,"close":1962,"volume":21096,"rsi_14":45.03,"sma_20":2007.55,"sma_60":2056.9,"sma_120":2287.12},{"date":"2024-11-01","open":1962,"high":1962,"low":1943,"close":1957,"volume":20954,"rsi_14":45.03,"sma_20":2007.3,"sma_60":2051.65,"sma_120":2281.95},{"date":"2024-11-04","open":1952,"high":1976,"low":1931,"close":1972,"volume":19139,"rsi_14":57.24,"sma_20":2007.3,"sma_60":2046.4,"sma_120":2276.91},{"date":"2024-11-05","open":1967,"high":1976,"low":1943,"close":1967,"volume":11928,"rsi_14":55.33,"sma_20":2006.3,"sma_60":2042.4,"sma_120":2271.41},{"date":"2024-11-06","open":1962,"high":1981,"low":1943,"close":1967,"volume":22042,"rsi_14":53.47,"sma_20":2005.55,"sma_60":2042.23,"sma_120":2266.07},{"date":"2024-11-07","open":1967,"high":1967,"low":1933,"close":1942,"volume":20608,"rsi_14":43.9,"sma_20":2002.8,"sma_60":2040.82,"sma_120":2260.62},{"date":"2024-11-08","open":1947,"high":1952,"low":1931,"close":1936,"volume":18764,"rsi_14":45.28,"sma_20":2000.75,"sma_60":2038.63,"sma_120":2255.15},{"date":"2024-11-11","open":1933,"high":1936,"low":1873,"close":1922,"volume":48603,"rsi_14":37.42,"sma_20":1998.2,"sma_60":2036.62,"sma_120":2249.68},{"date":"2024-11-12","open":1884,"high":1919,"low":1854,"close":1879,"volume":126157,"rsi_14":31.61,"sma_20":1994.5,"sma_60":2033.03,"sma_120":2244.06},{"date":"2024-11-13","open":1859,"high":1863,"low":1800,"close":1802,"volume":78212,"rsi_14":23.83,"sma_20":1986.85,"sma_60":2027.3,"sma_120":2237.69},{"date":"2024-11-14","open":1800,"high":1824,"low":1785,"close":1823,"volume":33884,"rsi_14":30.51,"sma_20":1980.0,"sma_60":2022.43,"sma_120":2231.34},{"date":"2024-11-15","open":1823,"high":1841,"low":1785,"close":1835,"volume":30937,"rsi_14":26.74,"sma_20":1973.5,"sma_60":2017.85,"sma_120":2225.22},{"date":"2024-11-18","open":1823,"high":1867,"low":1823,"close":1863,"volume":30688,"rsi_14":35.38,"sma_20":1969.0,"sma_60":2014.25,"sma_120":2219.33},{"date":"2024-11-19","open":1838,"high":1868,"low":1838,"close":1864,"volume":11954,"rsi_14":34.67,"sma_20":1964.0,"sma_60":2010.67,"sma_120":2213.58},{"date":"2024-11-20","open":1846,"high":1879,"low":1846,"close":1879,"volume":15264,"rsi_14":34.43,"sma_20":1960.45,"sma_60":2006.83,"sma_120":2207.88},{"date":"2024-11-21","open":1870,"high":1881,"low":1812,"close":1836,"volume":79494,"rsi_14":30.13,"sma_20":1955.5,"sma_60":2002.35,"sma_120":2201.93},{"date":"2024-11-22","open":1836,"high":1854,"low":1828,"close":1842,"volume":32036,"rsi_14":28.05,"sma_20":1951.15,"sma_60":1998.63,"sma_120":2196.15},{"date":"2024-11-25","open":1835,"high":1862,"low":1835,"close":1862,"volume":41579,"rsi_14":33.23,"sma_20":1946.55,"sma_60":1995.68,"sma_120":2190.51},{"date":"2024-11-26","open":1852,"high":1863,"low":1844,"close":1852,"volume":28822,"rsi_14":32.12,"sma_20":1941.9,"sma_60":1992.63,"sma_120":2185.19},{"date":"2024-11-27","open":1852,"high":1854,"low":1838,"close":1850,"volume":34702,"rsi_14":34.53,"sma_20":1936.95,"sma_60":1988.97,"sma_120":2179.78},{"date":"2024-11-28","open":1850,"high":1874,"low":1845,"close":1874,"volume":46287,"rsi_14":40.18,"sma_20":1932.45,"sma_60":1985.55,"sma_120":2174.4},{"date":"2024-11-29","open":1876,"high":1885,"low":1852,"close":1864,"volume":49155,"rsi_14":40.81,"sma_20":1927.7,"sma_60":1982.63,"sma_120":2169.23},{"date":"2024-12-02","open":1874,"high":1907,"low":1866,"close":1895,"volume":39404,"rsi_14":52.75,"sma_20":1923.8,"sma_60":1980.5,"sma_120":2164.38},{"date":"2024-12-03","open":1895,"high":1911,"low":1888,"close":1911,"volume":24633,"rsi_14":72.76,"sma_20":1920.95,"sma_60":1978.63,"sma_120":2159.57},{"date":"2024-12-04","open":1894,"high":1914,"low":1886,"close":1892,"volume":61114,"rsi_14":64.34,"sma_20":1917.1,"sma_60":1976.27,"sma_120":2154.47},{"date":"2024-12-05","open":1874,"high":1890,"low":1855,"close":1855,"volume":38209,"rsi_14":53.9,"sma_20":1912.65,"sma_60":1974.2,"sma_120":2149.1},{"date":"2024-12-06","open":1857,"high":1857,"low":1807,"close":1842,"volume":70072,"rsi_14":45.67,"sma_20":1907.8,"sma_60":1972.15,"sma_120":2143.41},{"date":"2024-12-09","open":1834,"high":1834,"low":1759,"close":1769,"volume":88386,"rsi_14":35.06,"sma_20":1899.95,"sma_60":1969.02,"sma_120":2137.18},{"date":"2024-12-10","open":1771,"high":1826,"low":1771,"close":1826,"volume":44268,"rsi_14":42.74,"sma_20":1897.25,"sma_60":1967.07,"sma_120":2130.93},{"date":"2024-12-11","open":1827,"high":1877,"low":1827,"close":1864,"volume":50266,"rsi_14":53.95,"sma_20":1900.45,"sma_60":1966.0,"sma_120":2124.85},{"date":"2024-12-12","open":1854,"high":1874,"low":1854,"close":1872,"volume":27584,"rsi_14":54.2,"sma_20":1902.95,"sma_60":1965.18,"sma_120":2119.04},{"date":"2024-12-13","open":1871,"high":1889,"low":1862,"close":1884,"volume":52724,"rsi_14":53.06,"sma_20":1905.45,"sma_60":1963.85,"sma_120":2113.75},{"date":"2024-12-16","open":1884,"high":1893,"low":1875,"close":1880,"volume":44605,"rsi_14":54.11,"sma_20":1906.3,"sma_60":1961.95,"sma_120":2108.34},{"date":"2024-12-17","open":1880,"high":1907,"low":1874,"close":1891,"volume":51298,"rsi_14":55.8,"sma_20":1907.65,"sma_60":1960.97,"sma_120":2103.36},{"date":"2024-12-18","open":1891,"high":1899,"low":1881,"close":1897,"volume":43479,"rsi_14":53.49,"sma_20":1908.6,"sma_60":1960.17,"sma_120":2098.47},{"date":"2024-12-19","open":1889,"high":1889,"low":1870,"close":1878,"volume":25436,"rsi_14":51.98,"sma_20":1910.75,"sma_60":1959.07,"sma_120":2093.3},{"date":"2024-12-20","open":1879,"high":1889,"low":1872,"close":1872,"volume":10794,"rsi_14":46.34,"sma_20":1912.3,"sma_60":1957.87,"sma_120":2088.16},{"date":"2024-12-23","open":1873,"high":1900,"low":1872,"close":1894,"volume":45029,"rsi_14":47.46,"sma_20":1913.95,"sma_60":1957.03,"sma_120":2083.33},{"date":"2024-12-24","open":1894,"high":1899,"low":1883,"close":1893,"volume":18111,"rsi_14":50.32,"sma_20":1916.1,"sma_60":1955.87,"sma_120":2078.46},{"date":"2024-12-26","open":1900,"high":1903,"low":1888,"close":1892,"volume":22548,"rsi_14":56.58,"sma_20":1918.25,"sma_60":1954.5,"sma_120":2073.73},{"date":"2024-12-27","open":1892,"high":1892,"low":1857,"close":1884,"volume":39450,"rsi_14":57.82,"sma_20":1918.75,"sma_60":1952.92,"sma_120":2069.48},{"date":"2024-12-30","open":1883,"high":1889,"low":1879,"close":1884,"volume":17883,"rsi_14":79.5,"sma_20":1919.75,"sma_60":1951.58,"sma_120":2065.23},{"date":"2025-01-02","open":1893,"high":1893,"low":1771,"close":1884,"volume":22435,"rsi_14":70.92,"sma_20":1919.15,"sma_60":1950.08,"sma_120":2061.03},{"date":"2025-01-03","open":1864,"high":1892,"low":1864,"close":1892,"volume":19902,"rsi_14":62.73,"sma_20":1918.15,"sma_60":1948.47,"sma_120":2056.97},{"date":"2025-01-06","open":1876,"high":1919,"low":1876,"close":1910,"volume":22560,"rsi_14":66.12,"sma_20":1919.1,"sma_60":1947.25,"sma_120":2052.98},{"date":"2025-01-07","open":1911,"high":1933,"low":1911,"close":1929,"volume":19653,"rsi_14":67.97,"sma_20":1922.85,"sma_60":1946.1,"sma_120":2049.12},{"date":"2025-01-08","open":1929,"high":1943,"low":1927,"close":1943,"volume":16444,"rsi_14":73.38,"sma_20":1928.05,"sma_60":1945.53,"sma_120":2045.38},{"date":"2025-01-09","open":1940,"high":1957,"low":1919,"close":1949,"volume":19094,"rsi_14":72.39,"sma_20":1937.3,"sma_60":1945.15,"sma_120":2041.6},{"date":"2025-01-10","open":1949,"high":1952,"low":1933,"close":1937,"volume":21863,"rsi_14":64.75,"sma_20":1943.0,"sma_60":1944.92,"sma_120":2037.77},{"date":"2025-01-13","open":1937,"high":1951,"low":1907,"close":1907,"volume":23375,"rsi_14":60.0,"sma_20":1945.2,"sma_60":1944.17,"sma_120":2033.76},{"date":"2025-01-14","open":1913,"high":1913,"low":1893,"close":1897,"volume":7437,"rsi_14":58.44,"sma_20":1946.5,"sma_60":1943.15,"sma_120":2029.79},{"date":"2025-01-15","open":1896,"high":1896,"low":1876,"close":1876,"volume":38068,"rsi_14":43.79,"sma_20":1946.1,"sma_60":1941.68,"sma_120":2025.68},{"date":"2025-01-16","open":1884,"high":1906,"low":1882,"close":1904,"volume":3651,"rsi_14":53.04,"sma_20":1947.35,"sma_60":1940.88,"sma_120":2021.98},{"date":"2025-01-17","open":1903,"high":1950,"low":1891,"close":1935,"volume":17449,"rsi_14":60.66,"sma_20":1949.65,"sma_60":1940.43,"sma_120":2018.84},{"date":"2025-01-20","open":1922,"high":1929,"low":1908,"close":1908,"volume":20948,"rsi_14":55.41,"sma_20":1950.2,"sma_60":1939.75,"sma_120":2015.67},{"date":"2025-01-21","open":1916,"high":1921,"low":1899,"close":1907,"volume":35888,"rsi_14":55.17,"sma_20":1951.7,"sma_60":1939.32,"sma_120":2012.38},{"date":"2025-01-22","open":1906,"high":1918,"low":1893,"close":1908,"volume":14557,"rsi_14":55.36,"sma_20":1953.55,"sma_60":1939.0,"sma_120":2009.08},{"date":"2025-01-23","open":1889,"high":1908,"low":1884,"close":1902,"volume":10919,"rsi_14":52.38,"sma_20":1953.95,"sma_60":1938.15,"sma_120":2005.87},{"date":"2025-01-24","open":1908,"high":1915,"low":1884,"close":1903,"volume":10464,"rsi_14":48.36,"sma_20":1954.45,"sma_60":1937.48,"sma_120":2002.58},{"date":"2025-01-31","open":1903,"high":1903,"low":1879,"close":1884,"volume":11810,"rsi_14":39.25,"sma_20":1954.05,"sma_60":1936.42,"sma_120":1999.2},{"date":"2025-02-03","open":1889,"high":1889,"low":1837,"close":1845,"volume":24755,"rsi_14":28.87,"sma_20":1952.05,"sma_60":1934.42,"sma_120":1995.66},{"date":"2025-02-04","open":1845,"high":1888,"low":1845,"close":1888,"volume":16498,"rsi_14":38.63,"sma_20":1952.25,"sma_60":1933.23,"sma_120":1992.44},{"date":"2025-02-05","open":1888,"high":1891,"low":1869,"close":1891,"volume":12789,"rsi_14":41.04,"sma_20":1952.6,"sma_60":1931.85,"sma_120":1989.12},{"date":"2025-02-06","open":1892,"high":1903,"low":1890,"close":1903,"volume":5006,"rsi_14":49.2,"sma_20":1953.2,"sma_60":1930.77,"sma_120":1986.58},{"date":"2025-02-07","open":1899,"high":1901,"low":1892,"close":1900,"volume":3651,"rsi_14":50.62,"sma_20":1952.7,"sma_60":1929.63,"sma_120":1985.93},{"date":"2025-02-10","open":1890,"high":1899,"low":1885,"close":1893,"volume":2605,"rsi_14":53.95,"sma_20":1950.9,"sma_60":1928.8,"sma_120":1984.81},{"date":"2025-02-11","open":1903,"high":1903,"low":1884,"close":1898,"volume":10525,"rsi_14":48.53,"sma_20":1948.6,"sma_60":1928.15,"sma_120":1983.39},{"date":"2025-02-12","open":1903,"high":1908,"low":1889,"close":1899,"volume":5760,"rsi_14":39.31,"sma_20":1946.05,"sma_60":1927.77,"sma_120":1982.19},{"date":"2025-02-13","open":1903,"high":1916,"low":1900,"close":1910,"volume":11364,"rsi_14":50.64,"sma_20":1944.65,"sma_60":1928.3,"sma_120":1980.67},{"date":"2025-02-14","open":1910,"high":1919,"low":1907,"close":1911,"volume":8239,"rsi_14":51.28,"sma_20":1944.85,"sma_60":1930.17,"sma_120":1978.73},{"date":"2025-02-17","open":1929,"high":1929,"low":1903,"close":1915,"volume":25621,"rsi_14":52.2,"sma_20":1945.75,"sma_60":1931.73,"sma_120":1977.08},{"date":"2025-02-18","open":1921,"high":1923,"low":1898,"close":1918,"volume":21729,"rsi_14":55.13,"sma_20":1947.9,"sma_60":1933.15,"sma_120":1975.5},{"date":"2025-02-19","open":1918,"high":1927,"low":1903,"close":1917,"volume":32405,"rsi_14":54.49,"sma_20":1948.55,"sma_60":1934.07,"sma_120":1974.16},{"date":"2025-02-20","open":1922,"high":1927,"low":1914,"close":1921,"volume":41547,"rsi_14":63.57,"sma_20":1947.8,"sma_60":1935.03,"sma_120":1972.85},{"date":"2025-02-21","open":1921,"high":1938,"low":1913,"close":1931,"volume":16895,"rsi_14":90.0,"sma_20":1948.95,"sma_60":1935.92,"sma_120":1971.38},{"date":"2025-02-24","open":1931,"high":1944,"low":1913,"close":1941,"volume":38090,"rsi_14":85.71,"sma_20":1950.7,"sma_60":1937.72,"sma_120":1970.03},{"date":"2025-02-25","open":1933,"high":1957,"low":1931,"close":1945,"volume":16044,"rsi_14":85.9,"sma_20":1952.6,"sma_60":1939.48,"sma_120":1969.06},{"date":"2025-02-26","open":1945,"high":1957,"low":1928,"close":1957,"volume":28057,"rsi_14":85.71,"sma_20":1955.4,"sma_60":1941.1,"sma_120":1968.39},{"date":"2025-02-27","open":1952,"high":1957,"low":1924,"close":1952,"volume":13562,"rsi_14":83.54,"sma_20":1957.9,"sma_60":1942.82,"sma_120":1967.72},{"date":"2025-02-28","open":1957,"high":1957,"low":1904,"close":1940,"volume":79778,"rsi_14":78.57,"sma_20":1960.8,"sma_60":1944.37,"sma_120":1966.67},{"date":"2025-03-04","open":1931,"high":1941,"low":1916,"close":1920,"volume":17786,"rsi_14":61.0,"sma_20":1964.65,"sma_60":1945.15,"sma_120":1965.35},{"date":"2025-03-05","open":1920,"high":1939,"low":1920,"close":1935,"volume":16598,"rsi_14":66.09,"sma_20":1967.1,"sma_60":1946.37,"sma_120":1964.5},{"date":"2025-03-06","open":1942,"high":1942,"low":1927,"close":1940,"volume":5617,"rsi_14":64.22,"sma_20":1969.65,"sma_60":1947.13,"sma_120":1963.82},{"date":"2025-03-07","open":1933,"high":1950,"low":1932,"close":1950,"volume":19241,"rsi_14":66.95,"sma_20":1972.05,"sma_60":1947.8,"sma_120":1963.22},{"date":"2025-03-10","open":1952,"high":2025,"low":1952,"close":1976,"volume":74596,"rsi_14":72.34,"sma_20":1975.95,"sma_60":1949.25,"sma_120":1962.76},{"date":"2025-03-11","open":1996,"high":2050,"low":1952,"close":1981,"volume":89781,"rsi_14":72.73,"sma_20":1980.45,"sma_60":1951.4,"sma_120":1962.8},{"date":"2025-03-12","open":1981,"high":2020,"low":1957,"close":1962,"volume":37289,"rsi_14":64.2,"sma_20":1983.7,"sma_60":1953.45,"sma_120":1962.8},{"date":"2025-03-13","open":1957,"high":1976,"low":1947,"close":1947,"volume":18897,"rsi_14":57.8,"sma_20":1986.15,"sma_60":1956.5,"sma_120":1962.76},{"date":"2025-03-14","open":1947,"high":1972,"low":1942,"close":1944,"volume":13671,"rsi_14":54.22,"sma_20":1987.9,"sma_60":1958.52,"sma_120":1962.79},{"date":"2025-03-17","open":1951,"high":1986,"low":1944,"close":1947,"volume":14996,"rsi_14":51.9,"sma_20":1989.75,"sma_60":1959.93,"sma_120":1962.97},{"date":"2025-03-18","open":1947,"high":1967,"low":1945,"close":1962,"volume":13329,"rsi_14":55.03,"sma_20":1992.15,"sma_60":1961.47,"sma_120":1963.33},{"date":"2025-03-19","open":1957,"high":1981,"low":1945,"close":1952,"volume":15982,"rsi_14":48.5,"sma_20":1993.9,"sma_60":1962.63,"sma_120":1963.24},{"date":"2025-03-20","open":1957,"high":1962,"low":1903,"close":1903,"volume":48419,"rsi_14":38.21,"sma_20":1993.2,"sma_60":1963.03,"sma_120":1962.49},{"date":"2025-03-21","open":1915,"high":1943,"low":1893,"close":1903,"volume":37697,"rsi_14":40.5,"sma_20":1992.3,"sma_60":1963.25,"sma_120":1962.11},{"date":"2025-03-24","open":1908,"high":1934,"low":1891,"close":1909,"volume":40262,"rsi_14":47.03,"sma_20":1991.2,"sma_60":1963.45,"sma_120":1961.81},{"date":"2025-03-25","open":1917,"high":1923,"low":1893,"close":1907,"volume":18227,"rsi_14":41.52,"sma_20":1989.45,"sma_60":1963.95,"sma_120":1961.51},{"date":"2025-03-26","open":1947,"high":1947,"low":1894,"close":1898,"volume":17010,"rsi_14":37.71,"sma_20":1987.05,"sma_60":1964.4,"sma_120":1961.13},{"date":"2025-03-27","open":1897,"high":1913,"low":1893,"close":1904,"volume":5021,"rsi_14":36.26,"sma_20":1984.35,"sma_60":1964.57,"sma_120":1960.8},{"date":"2025-03-28","open":1904,"high":1932,"low":1898,"close":1918,"volume":25909,"rsi_14":31.01,"sma_20":1982.6,"sma_60":1964.98,"sma_120":1960.42},{"date":"2025-03-31","open":1918,"high":1918,"low":1793,"close":1793,"volume":122461,"rsi_14":15.66,"sma_20":1975.05,"sma_60":1963.3,"sma_120":1958.9},{"date":"2025-04-01","open":1835,"high":1850,"low":1822,"close":1835,"volume":31170,"rsi_14":28.62,"sma_20":1970.7,"sma_60":1962.47,"sma_120":1957.69},{"date":"2025-04-02","open":1851,"high":1852,"low":1835,"close":1845,"volume":16531,"rsi_14":32.44,"sma_20":1966.05,"sma_60":1961.8,"sma_120":1956.69},{"date":"2025-04-03","open":1845,"high":1847,"low":1825,"close":1844,"volume":7964,"rsi_14":32.66,"sma_20":1961.1,"sma_60":1961.12,"sma_120":1955.6},{"date":"2025-04-04","open":1844,"high":1877,"low":1826,"close":1858,"volume":19345,"rsi_14":35.28,"sma_20":1956.4,"sma_60":1960.55,"sma_120":1954.51},{"date":"2025-04-07","open":1845,"high":1845,"low":1795,"close":1799,"volume":34143,"rsi_14":26.48,"sma_20":1947.3,"sma_60":1958.65,"sma_120":1952.95},{"date":"2025-04-08","open":1799,"high":1837,"low":1790,"close":1798,"volume":21436,"rsi_14":27.17,"sma_20":1937.9,"sma_60":1956.42,"sma_120":1951.26},{"date":"2025-04-09","open":1799,"high":1827,"low":1757,"close":1767,"volume":40244,"rsi_14":28.66,"sma_20":1927.9,"sma_60":1953.4,"sma_120":1949.47},{"date":"2025-04-10","open":1782,"high":1829,"low":1781,"close":1821,"volume":30237,"rsi_14":39.06,"sma_20":1921.45,"sma_60":1951.22,"sma_120":1948.18},{"date":"2025-04-11","open":1821,"high":1850,"low":1820,"close":1850,"volume":28544,"rsi_14":42.51,"sma_20":1916.6,"sma_60":1949.72,"sma_120":1947.32},{"date":"2025-04-14","open":1845,"high":1874,"low":1841,"close":1870,"volume":12273,"rsi_14":45.54,"sma_20":1912.65,"sma_60":1949.08,"sma_120":1946.62},{"date":"2025-04-15","open":1869,"high":1874,"low":1852,"close":1868,"volume":16386,"rsi_14":46.3,"sma_20":1907.85,"sma_60":1948.58,"sma_120":1945.87},{"date":"2025-04-16","open":1867,"high":1876,"low":1852,"close":1860,"volume":10794,"rsi_14":44.66,"sma_20":1903.15,"sma_60":1948.32,"sma_120":1945.0},{"date":"2025-04-17","open":1862,"high":1868,"low":1853,"close":1865,"volume":11444,"rsi_14":43.45,"sma_20":1901.2,"sma_60":1947.65,"sma_120":1944.27},{"date":"2025-04-18","open":1865,"high":1879,"low":1855,"close":1874,"volume":9352,"rsi_14":64.16,"sma_20":1899.7,"sma_60":1946.6,"sma_120":1943.52},{"date":"2025-04-21","open":1885,"high":1885,"low":1867,"close":1872,"volume":9089,"rsi_14":57.54,"sma_20":1897.8,"sma_60":1945.98,"sma_120":1942.87},{"date":"2025-04-22","open":1853,"high":1875,"low":1853,"close":1873,"volume":18758,"rsi_14":55.97,"sma_20":1896.05,"sma_60":1945.4,"sma_120":1942.36},{"date":"2025-04-23","open":1875,"high":1901,"low":1875,"close":1890,"volume":17130,"rsi_14":59.07,"sma_20":1895.6,"sma_60":1945.08,"sma_120":1942.04},{"date":"2025-04-24","open":1891,"high":1903,"low":1854,"close":1879,"volume":25800,"rsi_14":54.12,"sma_20":1894.3,"sma_60":1944.68,"sma_120":1941.42},{"date":"2025-04-25","open":1880,"high":1889,"low":1871,"close":1879,"volume":11510,"rsi_14":71.13,"sma_20":1892.3,"sma_60":1944.27,"sma_120":1940.88},{"date":"2025-04-28","open":1893,"high":1897,"low":1879,"close":1885,"volume":8233,"rsi_14":72.36,"sma_20":1897.0,"sma_60":1944.28,"sma_120":1940.35},{"date":"2025-04-29","open":1884,"high":1922,"low":1879,"close":1906,"volume":15799,"rsi_14":87.83,"sma_20":1900.65,"sma_60":1945.33,"sma_120":1939.88},{"date":"2025-04-30","open":1906,"high":1909,"low":1899,"close":1905,"volume":8845,"rsi_14":82.09,"sma_20":1903.75,"sma_60":1945.63,"sma_120":1939.43},{"date":"2025-05-02","open":1899,"high":1930,"low":1899,"close":1926,"volume":10593,"rsi_14":80.95,"sma_20":1907.95,"sma_60":1946.23,"sma_120":1939.04},{"date":"2025-05-07","open":1925,"high":1928,"low":1918,"close":1928,"volume":5248,"rsi_14":77.57,"sma_20":1911.5,"sma_60":1946.65,"sma_120":1938.71},{"date":"2025-05-08","open":1927,"high":1933,"low":1922,"close":1928,"volume":14824,"rsi_14":79.05,"sma_20":1918.1,"sma_60":1947.12,"sma_120":1938.38},{"date":"2025-05-09","open":1927,"high":1929,"low":1905,"close":1922,"volume":8306,"rsi_14":80.58,"sma_20":1924.45,"sma_60":1947.6,"sma_120":1938.2},{"date":"2025-05-12","open":1922,"high":1926,"low":1807,"close":1918,"volume":29061,"rsi_14":76.47,"sma_20":1932.2,"sma_60":1947.93,"sma_120":1938.04},{"date":"2025-05-13","open":1919,"high":1927,"low":1897,"close":1915,"volume":16480,"rsi_14":71.88,"sma_20":1937.0,"sma_60":1948.2,"sma_120":1937.98},{"date":"2025-05-14","open":1917,"high":1952,"low":1914,"close":1928,"volume":49698,"rsi_14":76.64,"sma_20":1941.0,"sma_60":1948.5,"sma_120":1938.4},{"date":"2025-05-15","open":1929,"high":1943,"low":1915,"close":1938,"volume":20819,"rsi_14":78.63,"sma_20":1944.5,"sma_60":1948.97,"sma_120":1939.57},{"date":"2025-05-16","open":1938,"high":1945,"low":1922,"close":1944,"volume":26808,"rsi_14":76.42,"sma_20":1948.4,"sma_60":1949.47,"sma_120":1940.6},{"date":"2025-05-19","open":2098,"high":2289,"low":2011,"close":2191,"volume":2471001,"rsi_14":95.98,"sma_20":1965.35,"sma_60":1954.13,"sma_120":1943.64},{"date":"2025-05-20","open":2128,"high":2137,"low":2015,"close":2030,"volume":476710,"rsi_14":65.11,"sma_20":1973.8,"sma_60":1956.07,"sma_120":1945.07},{"date":"2025-05-21","open":2094,"high":2142,"low":2015,"close":2040,"volume":332658,"rsi_14":65.38,"sma_20":1982.3,"sma_60":1958.1,"sma_120":1946.57},{"date":"2025-05-22","open":2059,"high":2108,"low":2059,"close":2089,"volume":92003,"rsi_14":67.16,"sma_20":1993.4,"sma_60":1960.8,"sma_120":1948.36},{"date":"2025-05-23","open":2089,"high":2089,"low":1951,"close":1972,"volume":249435,"rsi_14":55.12,"sma_20":1998.45,"sma_60":1961.32,"sma_120":1949.52},{"date":"2025-05-26","open":1981,"high":2011,"low":1972,"close":1986,"volume":51080,"rsi_14":54.71,"sma_20":2003.4,"sma_60":1962.02,"sma_120":1950.75},{"date":"2025-05-27","open":2001,"high":2001,"low":1952,"close":1981,"volume":32677,"rsi_14":54.16,"sma_20":2008.65,"sma_60":1962.43,"sma_120":1951.77},{"date":"2025-05-28","open":1976,"high":1996,"low":1962,"close":1972,"volume":41924,"rsi_14":53.35,"sma_20":2013.4,"sma_60":1962.77,"sma_120":1952.79},{"date":"2025-05-29","open":1986,"high":2020,"low":1972,"close":2020,"volume":47304,"rsi_14":57.06,"sma_20":2020.35,"sma_60":1964.13,"sma_120":1954.25},{"date":"2025-05-30","open":2020,"high":2035,"low":1981,"close":2030,"volume":36388,"rsi_14":57.98,"sma_20":2026.7,"sma_60":1966.02,"sma_120":1955.58},{"date":"2025-06-02","open":2030,"high":2045,"low":1991,"close":2006,"volume":28882,"rsi_14":56.26,"sma_20":2031.85,"sma_60":1967.22,"sma_120":1956.79},{"date":"2025-06-04","open":2006,"high":2045,"low":1991,"close":2045,"volume":33816,"rsi_14":57.79,"sma_20":2037.95,"sma_60":1969.0,"sma_120":1958.07},{"date":"2025-06-05","open":2050,"high":2055,"low":2030,"close":2040,"volume":56130,"rsi_14":56.81,"sma_20":2043.7,"sma_60":1970.53,"sma_120":1959.17},{"date":"2025-06-09","open":2059,"high":2074,"low":2045,"close":2069,"volume":105171,"rsi_14":58.12,"sma_20":2050.95,"sma_60":1972.12,"sma_120":1960.68},{"date":"2025-06-10","open":2069,"high":2079,"low":2050,"close":2064,"volume":37600,"rsi_14":37.96,"sma_20":2058.25,"sma_60":1973.53,"sma_120":1962.47},{"date":"2025-06-11","open":2064,"high":2157,"low":2030,"close":2133,"volume":59608,"rsi_14":61.8,"sma_20":2069.25,"sma_60":1976.45,"sma_120":1964.95},{"date":"2025-06-12","open":2128,"high":2186,"low":2113,"close":2147,"volume":92917,"rsi_14":62.22,"sma_20":2081.15,"sma_60":1979.87,"sma_120":1968.18},{"date":"2025-06-13","open":2128,"high":2142,"low":2094,"close":2118,"volume":54020,"rsi_14":53.49,"sma_20":2090.9,"sma_60":1982.83,"sma_120":1970.67},{"date":"2025-06-16","open":2118,"high":2118,"low":2084,"close":2103,"volume":34603,"rsi_14":70.77,"sma_20":2099.35,"sma_60":1985.5,"sma_120":1972.72},{"date":"2025-06-17","open":2108,"high":2113,"low":2079,"close":2089,"volume":39723,"rsi_14":66.15,"sma_20":2106.75,"sma_60":1987.67,"sma_120":1974.57},{"date":"2025-06-18","open":2084,"high":2094,"low":2064,"close":2079,"volume":83452,"rsi_14":65.15,"sma_20":2101.0,"sma_60":1989.83,"sma_120":1976.23},{"date":"2025-06-19","open":2084,"high":2094,"low":2069,"close":2079,"volume":21163,"rsi_14":67.19,"sma_20":2103.5,"sma_60":1992.83,"sma_120":1977.93},{"date":"2025-06-20","open":2079,"high":2123,"low":2069,"close":2123,"volume":38072,"rsi_14":66.67,"sma_20":2107.75,"sma_60":1996.58,"sma_120":1979.92},{"date":"2025-06-23","open":2137,"high":2137,"low":2089,"close":2103,"volume":19792,"rsi_14":61.54,"sma_20":2108.5,"sma_60":1999.9,"sma_120":1981.67},{"date":"2025-06-24","open":2103,"high":2118,"low":2074,"close":2094,"volume":48202,"rsi_14":64.52,"sma_20":2114.75,"sma_60":2003.08,"sma_120":1983.52},{"date":"2025-06-25","open":2098,"high":2108,"low":2074,"close":2098,"volume":14496,"rsi_14":60.0,"sma_20":2120.5,"sma_60":2006.5,"sma_120":1985.45},{"date":"2025-06-26","open":2098,"high":2108,"low":2064,"close":2074,"volume":31603,"rsi_14":55.93,"sma_20":2125.25,"sma_60":2009.4,"sma_120":1986.98},{"date":"2025-06-27","open":2074,"high":2079,"low":2050,"close":2064,"volume":19029,"rsi_14":49.09,"sma_20":2130.0,"sma_60":2011.9,"sma_120":1988.44},{"date":"2025-06-30","open":2059,"high":2094,"low":2035,"close":2079,"volume":31368,"rsi_14":52.63,"sma_20":2133.0,"sma_60":2016.78,"sma_120":1990.04},{"date":"2025-07-01","open":2055,"high":2103,"low":2055,"close":2084,"volume":43319,"rsi_14":38.64,"sma_20":2135.75,"sma_60":2021.03,"sma_120":1991.75},{"date":"2025-07-02","open":2084,"high":2103,"low":2045,"close":2098,"volume":56166,"rsi_14":38.64,"sma_20":2140.5,"sma_60":2025.37,"sma_120":1993.58},{"date":"2025-07-03","open":2079,"high":2098,"low":2055,"close":2084,"volume":45299,"rsi_14":41.46,"sma_20":2142.5,"sma_60":2029.47,"sma_120":1995.29},{"date":"2025-07-04","open":2084,"high":2094,"low":2074,"close":2074,"volume":40550,"rsi_14":42.5,"sma_20":2144.25,"sma_60":2033.15,"sma_120":1996.85},{"date":"2025-07-07","open":2074,"high":2108,"low":2069,"close":2089,"volume":39544,"rsi_14":50.0,"sma_20":2145.25,"sma_60":2038.1,"sma_120":1998.38},{"date":"2025-07-08","open":2098,"high":2113,"low":2081,"close":2108,"volume":53250,"rsi_14":57.14,"sma_20":2147.5,"sma_60":2043.4,"sma_120":1999.91},{"date":"2025-07-09","open":2113,"high":2167,"low":2103,"close":2162,"volume":66880,"rsi_14":66.04,"sma_20":2149.0,"sma_60":2050.15,"sma_120":2001.78},{"date":"2025-07-10","open":2157,"high":2177,"low":2030,"close":2157,"volume":63855,"rsi_14":57.78,"sma_20":2149.5,"sma_60":2055.88,"sma_120":2003.55},{"date":"2025-07-11","open":2133,"high":2196,"low":2133,"close":2177,"volume":44594,"rsi_14":66.67,"sma_20":2152.5,"sma_60":2061.47,"sma_120":2005.59},{"date":"2025-07-14","open":2177,"high":2230,"low":2162,"close":2191,"volume":94339,"rsi_14":71.74,"sma_20":2157.0,"sma_60":2066.95,"sma_120":2008.02},{"date":"2025-07-15","open":2177,"high":2191,"low":2167,"close":2172,"volume":39349,"rsi_14":65.31,"sma_20":2161.25,"sma_60":2072.13,"sma_120":2010.36},{"date":"2025-07-16","open":2172,"high":2172,"low":2133,"close":2162,"volume":13023,"rsi_14":69.57,"sma_20":2165.5,"sma_60":2077.28,"sma_120":2012.8},{"date":"2025-07-17","open":2162,"high":2186,"low":2113,"close":2177,"volume":48899,"rsi_14":74.47,"sma_20":2170.5,"sma_60":2082.6,"sma_120":2015.12},{"date":"2025-07-18","open":2177,"high":2177,"low":2142,"close":2157,"volume":25904,"rsi_14":66.67,"sma_20":2172.25,"sma_60":2087.43,"sma_120":2017.02},{"date":"2025-07-21","open":2157,"high":2157,"low":2128,"close":2137,"volume":9295,"rsi_14":60.78,"sma_20":2174.0,"sma_60":2091.97,"sma_120":2018.97},{"date":"2025-07-22","open":2133,"high":2142,"low":2108,"close":2113,"volume":18928,"rsi_14":52.83,"sma_20":2175.0,"sma_60":2096.07,"sma_120":2020.73},{"date":"2025-07-23","open":2118,"high":2123,"low":2079,"close":2094,"volume":54440,"rsi_14":51.85,"sma_20":2174.75,"sma_60":2099.55,"sma_120":2022.32},{"date":"2025-07-24","open":2084,"high":2113,"low":2069,"close":2079,"volume":19350,"rsi_14":50.91,"sma_20":2175.0,"sma_60":2102.97,"sma_120":2023.83},{"date":"2025-07-25","open":2074,"high":2094,"low":2059,"close":2074,"volume":26234,"rsi_14":47.17,"sma_20":2175.5,"sma_60":2106.3,"sma_120":2025.28},{"date":"2025-07-28","open":2055,"high":2055,"low":2011,"close":2035,"volume":76416,"rsi_14":36.84,"sma_20":2173.25,"sma_60":2108.87,"sma_120":2026.58},{"date":"2025-07-29","open":2015,"high":2050,"low":1952,"close":2030,"volume":49568,"rsi_14":21.28,"sma_20":2170.5,"sma_60":2110.98,"sma_120":2028.16},{"date":"2025-07-30","open":2040,"high":2059,"low":2015,"close":2050,"volume":41012,"rsi_14":28.0,"sma_20":2168.0,"sma_60":2113.45,"sma_120":2029.54},{"date":"2025-07-31","open":2055,"high":2059,"low":2030,"close":2055,"volume":7623,"rsi_14":23.4,"sma_20":2166.5,"sma_60":2115.65,"sma_120":2030.94},{"date":"2025-08-01","open":2055,"high":2055,"low":1962,"close":1967,"volume":45121,"rsi_14":12.9,"sma_20":2161.0,"sma_60":2116.32,"sma_120":2031.48},{"date":"2025-08-04","open":1967,"high":2011,"low":1962,"close":1996,"volume":23640,"rsi_14":21.88,"sma_20":2156.25,"sma_60":2117.48,"sma_120":2032.3},{"date":"2025-08-05","open":1996,"high":2035,"low":1996,"close":2030,"volume":7337,"rsi_14":30.43,"sma_20":2152.25,"sma_60":2119.33,"sma_120":2033.47},{"date":"2025-08-06","open":2035,"high":2040,"low":2011,"close":2025,"volume":7660,"rsi_14":26.87,"sma_20":2145.25,"sma_60":2121.17,"sma_120":2034.55},{"date":"2025-08-07","open":2030,"high":2050,"low":2025,"close":2050,"volume":14471,"rsi_14":33.82,"sma_20":2139.75,"sma_60":2123.47,"sma_120":2035.83},{"date":"2025-08-08","open":2050,"high":2089,"low":2050,"close":2074,"volume":25637,"rsi_14":40.58,"sma_20":2134.5,"sma_60":2125.97,"sma_120":2037.23},{"date":"2025-08-11","open":2079,"high":2079,"low":2050,"close":2059,"volume":4180,"rsi_14":41.79,"sma_20":2127.75,"sma_60":2128.03,"sma_120":2038.5},{"date":"2025-08-12","open":2059,"high":2059,"low":2030,"close":2035,"volume":15766,"rsi_14":41.18,"sma_20":2120.75,"sma_60":2129.58,"sma_120":2039.53},{"date":"2025-08-13","open":2040,"high":2045,"low":2025,"close":2035,"volume":14545,"rsi_14":43.08,"sma_20":2114.25,"sma_60":2126.92,"sma_120":2040.53},{"date":"2025-08-14","open":2035,"high":2098,"low":2015,"close":2055,"volume":35821,"rsi_14":47.06,"sma_20":2108.0,"sma_60":2127.33,"sma_120":2041.7},{"date":"2025-08-18","open":2074,"high":2177,"low":2064,"close":2103,"volume":263336,"rsi_14":60.0,"sma_20":2105.25,"sma_60":2128.42,"sma_120":2043.26},{"date":"2025-08-19","open":2103,"high":2103,"low":2050,"close":2089,"volume":40157,"rsi_14":58.33,"sma_20":2102.75,"sma_60":2128.42,"sma_120":2044.61},{"date":"2025-08-20","open":2084,"high":2084,"low":2030,"close":2069,"volume":67840,"rsi_14":52.78,"sma_20":2100.5,"sma_60":2130.08,"sma_120":2045.7},{"date":"2025-08-21","open":2069,"high":2089,"low":2059,"close":2064,"volume":36974,"rsi_14":51.39,"sma_20":2099.0,"sma_60":2131.42,"sma_120":2046.72},{"date":"2025-08-22","open":2069,"high":2084,"low":2059,"close":2084,"volume":9370,"rsi_14":70.69,"sma_20":2099.25,"sma_60":2133.17,"sma_120":2047.8},{"date":"2025-08-25","open":2089,"high":2103,"low":2001,"close":2055,"volume":18059,"rsi_14":60.34,"sma_20":2098.25,"sma_60":2134.58,"sma_120":2048.68},{"date":"2025-08-26","open":2059,"high":2094,"low":2055,"close":2089,"volume":14087,"rsi_14":60.34,"sma_20":2101.0,"sma_60":2135.75,"sma_120":2049.94},{"date":"2025-08-27","open":2084,"high":2098,"low":2069,"close":2094,"volume":12415,"rsi_14":62.07,"sma_20":2104.25,"sma_60":2136.83,"sma_120":2051.43},{"date":"2025-08-28","open":2094,"high":2123,"low":2089,"close":2113,"volume":23575,"rsi_14":61.4,"sma_20":2107.5,"sma_60":2138.67,"sma_120":2052.94},{"date":"2025-08-29","open":2113,"high":2113,"low":2089,"close":2108,"volume":11133,"rsi_14":56.6,"sma_20":2110.25,"sma_60":2139.75,"sma_120":2054.38},{"date":"2025-09-01","open":2118,"high":2118,"low":2074,"close":2084,"volume":43728,"rsi_14":54.55,"sma_20":2116.25,"sma_60":2140.5,"sma_120":2055.52},{"date":"2025-09-02","open":2084,"high":2113,"low":2074,"close":2108,"volume":14667,"rsi_14":63.64,"sma_20":2122.0,"sma_60":2141.17,"sma_120":2056.64},{"date":"2025-09-03","open":2108,"high":2123,"low":2084,"close":2094,"volume":15761,"rsi_14":60.34,"sma_20":2125.25,"sma_60":2141.67,"sma_120":2057.6},{"date":"2025-09-04","open":2094,"high":2133,"low":2084,"close":2118,"volume":20056,"rsi_14":61.02,"sma_20":2130.0,"sma_60":2141.42,"sma_120":2058.93},{"date":"2025-09-05","open":2098,"high":2123,"low":2098,"close":2118,"volume":31859,"rsi_14":53.06,"sma_20":2133.5,"sma_60":2140.92,"sma_120":2060.39},{"date":"2025-09-08","open":2118,"high":2128,"low":2098,"close":2103,"volume":25842,"rsi_14":53.06,"sma_20":2135.0,"sma_60":2140.67,"sma_120":2061.75},{"date":"2025-09-09","open":2103,"high":2108,"low":2094,"close":2098,"volume":8632,"rsi_14":56.52,"sma_20":2137.0,"sma_60":2140.58,"sma_120":2063.04},{"date":"2025-09-10","open":2098,"high":2118,"low":2094,"close":2094,"volume":13783,"rsi_14":56.52,"sma_20":2140.0,"sma_60":2140.67,"sma_120":2064.17},{"date":"2025-09-11","open":2098,"high":2103,"low":2084,"close":2098,"volume":14434,"rsi_14":53.49,"sma_20":2143.25,"sma_60":2141.0,"sma_120":2065.42},{"date":"2025-09-12","open":2098,"high":2113,"low":2074,"close":2089,"volume":29141,"rsi_14":58.97,"sma_20":2145.0,"sma_60":2141.17,"sma_120":2067.0},{"date":"2025-09-15","open":2084,"high":2118,"low":2084,"close":2108,"volume":22132,"rsi_14":55.56,"sma_20":2145.25,"sma_60":2140.92,"sma_120":2068.75},{"date":"2025-09-16","open":2113,"high":2118,"low":2098,"close":2103,"volume":15589,"rsi_14":52.78,"sma_20":2146.0,"sma_60":2140.92,"sma_120":2070.41},{"date":"2025-09-17","open":2103,"high":2113,"low":2074,"close":2098,"volume":17361,"rsi_14":45.45,"sma_20":2147.5,"sma_60":2141.0,"sma_120":2072.04},{"date":"2025-09-18","open":2123,"high":2162,"low":2108,"close":2133,"volume":65066,"rsi_14":50.0,"sma_20":2149.75,"sma_60":2141.17,"sma_120":2073.83},{"date":"2025-09-19","open":2160,"high":2180,"low":2150,"close":2165,"volume":10968,"rsi_14":60.0,"sma_20":2151.25,"sma_60":2141.83,"sma_120":2075.62},{"date":"2025-09-22","open":2113,"high":2142,"low":2059,"close":2142,"volume":40831,"rsi_14":61.29,"sma_20":2155.75,"sma_60":2143.17,"sma_120":2077.53},{"date":"2025-09-23","open":2142,"high":2142,"low":2108,"close":2123,"volume":25769,"rsi_14":59.38,"sma_20":2157.5,"sma_60":2143.92,"sma_120":2080.35},{"date":"2025-09-24","open":2123,"high":2123,"low":2098,"close":2113,"volume":48471,"rsi_14":48.28,"sma_20":2158.5,"sma_60":2144.42,"sma_120":2082.72},{"date":"2025-09-25","open":2113,"high":2128,"low":2098,"close":2128,"volume":9480,"rsi_14":53.12,"sma_20":2159.25,"sma_60":2144.92,"sma_120":2085.14},{"date":"2025-09-26","open":2128,"high":2128,"low":2089,"close":2098,"volume":22564,"rsi_14":48.57,"sma_20":2158.75,"sma_60":2145.17,"sma_120":2087.32},{"date":"2025-09-29","open":2089,"high":2118,"low":2089,"close":2113,"volume":19367,"rsi_14":54.05,"sma_20":2160.25,"sma_60":2145.83,"sma_120":2089.49},{"date":"2025-09-30","open":2118,"high":2133,"low":2094,"close":2113,"volume":17297,"rsi_14":55.56,"sma_20":2160.5,"sma_60":2146.25,"sma_120":2092.18},{"date":"2025-10-01","open":2113,"high":2128,"low":2098,"close":2108,"volume":20692,"rsi_14":52.78,"sma_20":2161.25,"sma_60":2146.25,"sma_120":2094.82},{"date":"2025-10-02","open":2113,"high":2123,"low":2089,"close":2098,"volume":16223,"rsi_14":52.78,"sma_20":2160.25,"sma_60":2145.17,"sma_120":2097.66},{"date":"2025-10-10","open":2108,"high":2113,"low":2098,"close":2098,"volume":29191,"rsi_14":46.88,"sma_20":2159.25,"sma_60":2144.17,"sma_120":2100.03},{"date":"2025-10-13","open":2064,"high":2089,"low":2025,"close":2050,"volume":79485,"rsi_14":36.59,"sma_20":2156.5,"sma_60":2142.0,"sma_120":2101.73},{"date":"2025-10-14","open":2035,"high":2064,"low":2035,"close":2055,"volume":16673,"rsi_14":39.02,"sma_20":2154.25,"sma_60":2139.67,"sma_120":2103.31},{"date":"2025-10-15","open":2055,"high":2079,"low":2045,"close":2079,"volume":21282,"rsi_14":43.18,"sma_20":2153.5,"sma_60":2138.08,"sma_120":2105.11},{"date":"2025-10-16","open":2084,"high":2108,"low":2055,"close":2084,"volume":12202,"rsi_14":43.18,"sma_20":2152.75,"sma_60":2136.75,"sma_120":2107.02},{"date":"2025-10-17","open":2084,"high":2094,"low":2055,"close":2084,"volume":3194,"rsi_14":34.21,"sma_20":2152.5,"sma_60":2135.17,"sma_120":2108.88},{"date":"2025-10-20","open":2089,"high":2123,"low":2074,"close":2079,"volume":46679,"rsi_14":37.14,"sma_20":2151.0,"sma_60":2133.83,"sma_120":2110.63},{"date":"2025-10-21","open":2079,"high":2094,"low":2064,"close":2069,"volume":15867,"rsi_14":37.14,"sma_20":2149.25,"sma_60":2132.67,"sma_120":2112.32},{"date":"2025-10-22","open":2079,"high":2079,"low":2059,"close":2069,"volume":7767,"rsi_14":31.25,"sma_20":2147.75,"sma_60":2131.92,"sma_120":2113.99},{"date":"2025-10-23","open":2064,"high":2074,"low":2055,"close":2059,"volume":7231,"rsi_14":35.71,"sma_20":2145.25,"sma_60":2131.33,"sma_120":2115.44},{"date":"2025-10-24","open":2059,"high":2074,"low":2040,"close":2069,"volume":22247,"rsi_14":33.33,"sma_20":2143.0,"sma_60":2131.17,"sma_120":2117.07},{"date":"2025-10-27","open":2050,"high":2089,"low":2030,"close":2069,"volume":54394,"rsi_14":33.33,"sma_20":2139.25,"sma_60":2131.08,"sma_120":2118.69},{"date":"2025-10-28","open":2069,"high":2089,"low":2045,"close":2064,"volume":9265,"rsi_14":33.33,"sma_20":2136.25,"sma_60":2131.58,"sma_120":2120.22},{"date":"2025-10-29","open":2079,"high":2079,"low":2045,"close":2055,"volume":14389,"rsi_14":33.33,"sma_20":2133.25,"sma_60":2132.0,"sma_120":2121.49},{"date":"2025-10-30","open":2055,"high":2055,"low":2025,"close":2035,"volume":38519,"rsi_14":29.03,"sma_20":2128.5,"sma_60":2131.75,"sma_120":2122.6},{"date":"2025-10-31","open":2069,"high":2113,"low":2030,"close":2040,"volume":42087,"rsi_14":45.45,"sma_20":2125.5,"sma_60":2131.5,"sma_120":2123.57},{"date":"2025-11-03","open":2035,"high":2055,"low":2011,"close":2020,"volume":34056,"rsi_14":36.0,"sma_20":2120.75,"sma_60":2132.42,"sma_120":2124.37},{"date":"2025-11-04","open":2035,"high":2050,"low":2020,"close":2035,"volume":36486,"rsi_14":30.43,"sma_20":2116.75,"sma_60":2133.08,"sma_120":2125.28},{"date":"2025-11-05","open":2035,"high":2094,"low":1957,"close":2025,"volume":52549,"rsi_14":25.0,"sma_20":2112.5,"sma_60":2133.0,"sma_120":2126.17},{"date":"2025-11-06","open":2025,"high":2040,"low":2015,"close":2025,"volume":4013,"rsi_14":25.0,"sma_20":2108.75,"sma_60":2133.0,"sma_120":2127.08},{"date":"2025-11-07","open":2030,"high":2030,"low":1952,"close":1981,"volume":49206,"rsi_14":18.75,"sma_20":2102.75,"sma_60":2131.83,"sma_120":2127.65},{"date":"2025-11-10","open":1991,"high":2035,"low":1986,"close":2030,"volume":43405,"rsi_14":40.0,"sma_20":2101.75,"sma_60":2131.08,"sma_120":2128.53},{"date":"2025-11-11","open":2030,"high":2055,"low":2025,"close":2030,"volume":19107,"rsi_14":40.0,"sma_20":2100.5,"sma_60":2130.58,"sma_120":2129.31},{"date":"2025-11-12","open":2030,"high":2059,"low":2030,"close":2040,"volume":19840,"rsi_14":45.0,"sma_20":2098.5,"sma_60":2130.67,"sma_120":2130.12},{"date":"2025-11-13","open":2040,"high":2079,"low":2035,"close":2050,"volume":9674,"rsi_14":45.0,"sma_20":2096.75,"sma_60":2130.92,"sma_120":2128.92},{"date":"2025-11-14","open":2030,"high":2069,"low":2020,"close":2020,"volume":69835,"rsi_14":39.13,"sma_20":2093.5,"sma_60":2130.33,"sma_120":2128.83},{"date":"2025-11-17","open":2020,"high":2040,"low":1981,"close":2015,"volume":50544,"rsi_14":39.13,"sma_20":2090.25,"sma_60":2128.83,"sma_120":2128.62},{"date":"2025-11-18","open":1972,"high":2006,"low":1949,"close":1952,"volume":80788,"rsi_14":31.58,"sma_20":2084.25,"sma_60":2126.5,"sma_120":2127.46},{"date":"2025-11-19","open":1948,"high":1967,"low":1931,"close":1951,"volume":33638,"rsi_14":33.83,"sma_20":2078.2,"sma_60":2124.48,"sma_120":2127.28},{"date":"2025-11-20","open":1951,"high":1991,"low":1949,"close":1991,"volume":17828,"rsi_14":41.72,"sma_20":2074.7,"sma_60":2123.23,"sma_120":2127.32},{"date":"2025-11-21","open":1981,"high":1996,"low":1950,"close":1996,"volume":18521,"rsi_14":45.64,"sma_20":2070.95,"sma_60":2121.73,"sma_120":2127.45},{"date":"2025-11-24","open":1996,"high":1996,"low":1952,"close":1991,"volume":23350,"rsi_14":41.88,"sma_20":2066.95,"sma_60":2120.65,"sma_120":2127.62},{"date":"2025-11-25","open":1986,"high":1986,"low":1957,"close":1972,"volume":8848,"rsi_14":40.42,"sma_20":2062.2,"sma_60":2118.65,"sma_120":2127.2},{"date":"2025-11-26","open":1972,"high":1981,"low":1957,"close":1972,"volume":15812,"rsi_14":40.42,"sma_20":2057.95,"sma_60":2116.57,"sma_120":2126.7},{"date":"2025-11-27","open":1972,"high":1981,"low":1949,"close":1967,"volume":36955,"rsi_14":46.96,"sma_20":2054.45,"sma_60":2114.07,"sma_120":2126.37},{"date":"2025-11-28","open":1967,"high":1976,"low":1957,"close":1976,"volume":48978,"rsi_14":36.71,"sma_20":2051.2,"sma_60":2111.82,"sma_120":2125.78},{"date":"2025-12-01","open":1972,"high":1976,"low":1937,"close":1942,"volume":102134,"rsi_14":31.4,"sma_20":2047.2,"sma_60":2109.4,"sma_120":2124.95},{"date":"2025-12-02","open":1942,"high":1962,"low":1932,"close":1962,"volume":54949,"rsi_14":34.13,"sma_20":2043.45,"sma_60":2106.9,"sma_120":2124.03},{"date":"2025-12-03","open":1962,"high":1972,"low":1946,"close":1957,"volume":100521,"rsi_14":30.77,"sma_20":2039.95,"sma_60":2104.57,"sma_120":2123.12},{"date":"2025-12-04","open":1957,"high":1981,"low":1952,"close":1967,"volume":54649,"rsi_14":37.89,"sma_20":2036.95,"sma_60":2101.98,"sma_120":2121.7},{"date":"2025-12-05","open":1962,"high":2015,"low":1962,"close":2011,"volume":69210,"rsi_14":49.06,"sma_20":2038.45,"sma_60":2100.15,"sma_120":2120.53},{"date":"2025-12-08","open":2011,"high":2035,"low":2006,"close":2011,"volume":12224,"rsi_14":64.85,"sma_20":2037.45,"sma_60":2098.57,"sma_120":2119.62},{"date":"2025-12-09","open":1996,"high":2025,"low":1996,"close":2020,"volume":17480,"rsi_14":66.82,"sma_20":2036.95,"sma_60":2097.23,"sma_120":2118.91},{"date":"2025-12-10","open":2020,"high":2035,"low":2006,"close":2035,"volume":32258,"rsi_14":62.16,"sma_20":2036.7,"sma_60":2096.23,"sma_120":2118.45},{"date":"2025-12-11","open":2035,"high":2055,"low":2035,"close":2050,"volume":24756,"rsi_14":64.1,"sma_20":2036.7,"sma_60":2095.4,"sma_120":2118.2},{"date":"2025-12-12","open":2064,"high":2064,"low":2045,"close":2059,"volume":23845,"rsi_14":67.5,"sma_20":2038.7,"sma_60":2094.9,"sma_120":2118.03},{"date":"2025-12-15","open":2045,"high":2069,"low":2045,"close":2050,"volume":33872,"rsi_14":71.05,"sma_20":2040.45,"sma_60":2093.9,"sma_120":2117.41},{"date":"2025-12-16","open":2050,"high":2050,"low":2020,"close":2045,"volume":9876,"rsi_14":69.23,"sma_20":2045.2,"sma_60":2092.9,"sma_120":2116.91},{"date":"2025-12-17","open":2045,"high":2079,"low":2025,"close":2069,"volume":15924,"rsi_14":74.42,"sma_20":2051.25,"sma_60":2092.4,"sma_120":2116.7},{"date":"2025-12-18","open":2069,"high":2084,"low":2045,"close":2059,"volume":12156,"rsi_14":69.77,"sma_20":2054.75,"sma_60":2091.57,"sma_120":2116.37},{"date":"2025-12-19","open":2059,"high":2069,"low":2050,"close":2059,"volume":15032,"rsi_14":83.33,"sma_20":2058.0,"sma_60":2090.65,"sma_120":2116.24},{"date":"2025-12-22","open":2059,"high":2074,"low":2059,"close":2059,"volume":10298,"rsi_14":81.25,"sma_20":2061.5,"sma_60":2089.23,"sma_120":2116.2},{"date":"2025-12-23","open":2050,"high":2059,"low":2030,"close":2045,"volume":11287,"rsi_14":76.47,"sma_20":2065.25,"sma_60":2087.9,"sma_120":2115.91},{"date":"2025-12-24","open":2045,"high":2045,"low":2030,"close":2040,"volume":7633,"rsi_14":72.73,"sma_20":2068.75,"sma_60":2086.65,"sma_120":2115.53},{"date":"2025-12-26","open":2040,"high":2050,"low":2030,"close":2035,"volume":10649,"rsi_14":60.0,"sma_20":2072.25,"sma_60":2085.07,"sma_120":2114.99},{"date":"2025-12-29","open":2085,"high":2090,"low":2070,"close":2090,"volume":10999,"rsi_14":61.54,"sma_20":2075.5,"sma_60":2084.07,"sma_120":2114.62},{"date":"2025-12-30","open":2090,"high":2090,"low":2070,"close":2080,"volume":9225,"rsi_14":53.85,"sma_20":2080.0,"sma_60":2082.65,"sma_120":2114.24},{"date":"2026-01-02","open":2080,"high":2140,"low":2070,"close":2080,"volume":24292,"rsi_14":47.83,"sma_20":2083.5,"sma_60":2081.23,"sma_120":2113.74},{"date":"2026-01-05","open":2080,"high":2085,"low":2065,"close":2080,"volume":31458,"rsi_14":40.0,"sma_20":2087.25,"sma_60":2079.9,"sma_120":2113.07},{"date":"2026-01-06","open":2080,"high":2085,"low":2065,"close":2075,"volume":5439,"rsi_14":31.58,"sma_20":2090.25,"sma_60":2078.65,"sma_120":2111.91},{"date":"2026-01-07","open":2075,"high":2075,"low":2035,"close":2045,"volume":26461,"rsi_14":26.09,"sma_20":2089.5,"sma_60":2076.9,"sma_120":2110.53},{"date":"2026-01-08","open":2045,"high":2050,"low":2010,"close":2015,"volume":31432,"rsi_14":21.43,"sma_20":2087.25,"sma_60":2075.48,"sma_120":2108.74},{"date":"2026-01-09","open":2060,"high":2060,"low":2015,"close":2025,"volume":13424,"rsi_14":12.0,"sma_20":2085.0,"sma_60":2074.15,"sma_120":2106.91},{"date":"2026-01-12","open":2025,"high":2040,"low":2015,"close":2030,"volume":5985,"rsi_14":16.67,"sma_20":2082.25,"sma_60":2072.48,"sma_120":2105.28},{"date":"2026-01-13","open":2030,"high":2030,"low":2000,"close":2010,"volume":17021,"rsi_14":14.29,"sma_20":2077.75,"sma_60":2070.4,"sma_120":2103.57},{"date":"2026-01-14","open":2010,"high":2025,"low":2000,"close":2020,"volume":53154,"rsi_14":20.0,"sma_20":2073.25,"sma_60":2068.48,"sma_120":2101.82},{"date":"2026-01-15","open":2025,"high":2025,"low":2005,"close":2015,"volume":16214,"rsi_14":21.43,"sma_20":2069.0,"sma_60":2066.57,"sma_120":2100.2},{"date":"2026-01-16","open":2015,"high":2030,"low":2010,"close":2030,"volume":25537,"rsi_14":30.0,"sma_20":2065.75,"sma_60":2065.07,"sma_120":2098.87},{"date":"2026-01-19","open":2030,"high":2030,"low":2005,"close":2020,"volume":17108,"rsi_14":26.67,"sma_20":2056.75,"sma_60":2062.07,"sma_120":2097.66},{"date":"2026-01-20","open":2025,"high":2030,"low":2005,"close":2020,"volume":14346,"rsi_14":28.57,"sma_20":2052.25,"sma_60":2060.4,"sma_120":2096.62},{"date":"2026-01-21","open":2000,"high":2020,"low":2000,"close":2015,"volume":30742,"rsi_14":27.59,"sma_20":2047.5,"sma_60":2058.65,"sma_120":2095.66},{"date":"2026-01-22","open":2015,"high":2015,"low":2000,"close":2005,"volume":30890,"rsi_14":25.81,"sma_20":2043.0,"sma_60":2056.82,"sma_120":2094.66},{"date":"2026-01-23","open":2005,"high":2025,"low":2000,"close":2010,"volume":34229,"rsi_14":29.03,"sma_20":2039.0,"sma_60":2055.23,"sma_120":2094.03},{"date":"2026-01-26","open":2030,"high":2065,"low":2010,"close":2050,"volume":50125,"rsi_14":51.52,"sma_20":2037.25,"sma_60":2054.65,"sma_120":2093.78},{"date":"2026-01-27","open":2055,"high":2060,"low":2025,"close":2060,"volume":37678,"rsi_14":65.52,"sma_20":2035.75,"sma_60":2054.15,"sma_120":2093.45},{"date":"2026-01-28","open":2045,"high":2085,"low":2045,"close":2085,"volume":40188,"rsi_14":68.75,"sma_20":2036.0,"sma_60":2054.4,"sma_120":2093.28},{"date":"2026-01-29","open":2095,"high":2125,"low":2040,"close":2110,"volume":33268,"rsi_14":72.22,"sma_20":2037.5,"sma_60":2054.82,"sma_120":2094.07},{"date":"2026-01-30","open":2110,"high":2110,"low":2065,"close":2065,"volume":54243,"rsi_14":63.41,"sma_20":2036.75,"sma_60":2054.65,"sma_120":2094.24},{"date":"2026-02-02","open":2075,"high":2080,"low":2035,"close":2065,"volume":50629,"rsi_14":61.54,"sma_20":2036.25,"sma_60":2054.48,"sma_120":2094.12},{"date":"2026-02-03","open":2070,"high":2110,"low":2045,"close":2105,"volume":44937,"rsi_14":69.57,"sma_20":2039.25,"sma_60":2055.73,"sma_120":2094.37},{"date":"2026-02-04","open":2110,"high":2200,"low":2100,"close":2130,"volume":123218,"rsi_14":70.83,"sma_20":2045.0,"sma_60":2057.4,"sma_120":2094.62},{"date":"2026-02-05","open":2130,"high":2160,"low":2120,"close":2130,"volume":72167,"rsi_14":70.83,"sma_20":2050.25,"sma_60":2058.23,"sma_120":2094.66},{"date":"2026-02-06","open":2100,"high":2130,"low":2080,"close":2120,"volume":38100,"rsi_14":70.83,"sma_20":2054.75,"sma_60":2058.9,"sma_120":2094.74},{"date":"2026-02-09","open":2120,"high":2160,"low":2120,"close":2140,"volume":38524,"rsi_14":73.08,"sma_20":2061.25,"sma_60":2059.73,"sma_120":2095.2},{"date":"2026-02-10","open":2150,"high":2180,"low":2125,"close":2180,"volume":100285,"rsi_14":77.97,"sma_20":2069.25,"sma_60":2061.07,"sma_120":2095.99},{"date":"2026-02-11","open":2175,"high":2210,"low":2160,"close":2185,"volume":34954,"rsi_14":81.03,"sma_20":2077.75,"sma_60":2062.98,"sma_120":2096.66},{"date":"2026-02-12","open":2185,"high":2225,"low":2185,"close":2210,"volume":40514,"rsi_14":82.26,"sma_20":2086.75,"sma_60":2065.4,"sma_120":2097.12},{"date":"2026-02-13","open":2210,"high":2225,"low":2160,"close":2215,"volume":42052,"rsi_14":80.0,"sma_20":2096.0,"sma_60":2068.98,"sma_120":2097.74},{"date":"2026-02-19","open":2215,"high":2240,"low":2205,"close":2225,"volume":44449,"rsi_14":80.0,"sma_20":2106.25,"sma_60":2072.75,"sma_120":2098.62},{"date":"2026-02-20","open":2240,"high":2375,"low":2240,"close":2375,"volume":244098,"rsi_14":86.25,"sma_20":2124.0,"sma_60":2078.33,"sma_120":2100.78},{"date":"2026-02-23","open":2450,"high":2475,"low":2345,"close":2375,"volume":273452,"rsi_14":85.33,"sma_20":2142.0,"sma_60":2083.83,"sma_120":2102.78},{"date":"2026-02-24","open":2375,"high":2400,"low":2330,"close":2390,"volume":51358,"rsi_14":97.1,"sma_20":2161.25,"sma_60":2089.67,"sma_120":2105.16},{"date":"2026-02-25","open":2390,"high":2445,"low":2350,"close":2390,"volume":66965,"rsi_14":97.1,"sma_20":2180.25,"sma_60":2095.83,"sma_120":2107.24},{"date":"2026-02-26","open":2380,"high":2400,"low":2335,"close":2360,"volume":150901,"rsi_14":88.06,"sma_20":2195.75,"sma_60":2101.75,"sma_120":2107.91},{"date":"2026-02-27","open":2370,"high":2730,"low":2270,"close":2440,"volume":3230518,"rsi_14":89.74,"sma_20":2214.75,"sma_60":2108.58,"sma_120":2111.32},{"date":"2026-03-03","open":2460,"high":2645,"low":2410,"close":2455,"volume":889174,"rsi_14":90.12,"sma_20":2233.25,"sma_60":2115.75,"sma_120":2113.78},{"date":"2026-03-04","open":2455,"high":2470,"low":2185,"close":2235,"volume":422870,"rsi_14":59.35,"sma_20":2239.5,"sma_60":2119.83,"sma_120":2114.62},{"date":"2026-03-05","open":2345,"high":2490,"low":2305,"close":2385,"volume":347749,"rsi_14":66.44,"sma_20":2255.5,"sma_60":2126.08,"sma_120":2116.49},{"date":"2026-03-06","open":2360,"high":2415,"low":2315,"close":2355,"volume":199435,"rsi_14":61.9,"sma_20":2270.0,"sma_60":2131.92,"sma_120":2118.24},{"date":"2026-03-09","open":2320,"high":2420,"low":2250,"close":2410,"volume":279472,"rsi_14":64.33,"sma_20":2285.25,"sma_60":2138.5,"sma_120":2120.24},{"date":"2026-03-10","open":2440,"high":2535,"low":2400,"close":2490,"volume":207590,"rsi_14":66.67,"sma_20":2303.25,"sma_60":2145.67,"sma_120":2122.91},{"date":"2026-03-11","open":2515,"high":2525,"low":2420,"close":2450,"volume":171656,"rsi_14":63.43,"sma_20":2319.25,"sma_60":2152.17,"sma_120":2125.37},{"date":"2026-03-12","open":2430,"high":2590,"low":2430,"close":2525,"volume":173876,"rsi_14":65.96,"sma_20":2339.5,"sma_60":2159.75,"sma_120":2128.49},{"date":"2026-03-13","open":2510,"high":2555,"low":2450,"close":2455,"volume":206583,"rsi_14":54.65,"sma_20":2355.25,"sma_60":2165.92,"sma_120":2131.07},{"date":"2026-03-16","open":2435,"high":2460,"low":2400,"close":2435,"volume":47228,"rsi_14":53.41,"sma_20":2368.0,"sma_60":2170.17,"sma_120":2132.53},{"date":"2026-03-17","open":2460,"high":2505,"low":2415,"close":2450,"volume":52677,"rsi_14":53.41,"sma_20":2381.25,"sma_60":2177.17,"sma_120":2136.03},{"date":"2026-03-18","open":2460,"high":2485,"low":2410,"close":2430,"volume":73493,"rsi_14":52.22,"sma_20":2392.25,"sma_60":2182.67,"sma_120":2138.28},{"date":"2026-03-19","open":2435,"high":2435,"low":2360,"close":2370,"volume":67159,"rsi_14":50.54,"sma_20":2400.0,"sma_60":2187.25,"sma_120":2140.07},{"date":"2026-03-20","open":2370,"high":2465,"low":2370,"close":2465,"volume":69883,"rsi_14":51.32,"sma_20":2412.0,"sma_60":2193.0,"sma_120":2142.7},{"date":"2026-03-23","open":2440,"high":2440,"low":2340,"close":2340,"volume":106472,"rsi_14":44.55,"sma_20":2410.25,"sma_60":2196.83,"sma_120":2144.2},{"date":"2026-03-24","open":2375,"high":2425,"low":2360,"close":2420,"volume":41850,"rsi_14":60.11,"sma_20":2412.5,"sma_60":2202.0,"sma_120":2146.32},{"date":"2026-03-25","open":2415,"high":2465,"low":2415,"close":2425,"volume":47218,"rsi_14":52.6,"sma_20":2414.25,"sma_60":2207.25,"sma_120":2148.24},{"date":"2026-03-26","open":2420,"high":2435,"low":2375,"close":2405,"volume":72408,"rsi_14":53.29,"sma_20":2415.0,"sma_60":2212.42,"sma_120":2150.16},{"date":"2026-03-27","open":2385,"high":2540,"low":2360,"close":2405,"volume":23582,"rsi_14":49.65,"sma_20":2417.25,"sma_60":2217.67,"sma_120":2152.16},{"date":"2026-03-30","open":2405,"high":2425,"low":2340,"close":2410,"volume":61217,"rsi_14":43.65,"sma_20":2415.75,"sma_60":2223.08,"sma_120":2154.07},{"date":"2026-03-31","open":2415,"high":2420,"low":2360,"close":2360,"volume":55211,"rsi_14":42.97,"sma_20":2411.0,"sma_60":2227.58,"sma_120":2155.82},{"date":"2026-04-01","open":2380,"high":2430,"low":2380,"close":2425,"volume":46788,"rsi_14":42.52,"sma_20":2420.75,"sma_60":2233.42,"sma_120":2158.03},{"date":"2026-04-02","open":2430,"high":2445,"low":2345,"close":2365,"volume":53323,"rsi_14":42.86,"sma_20":2419.75,"sma_60":2238.17,"sma_120":2159.7},{"date":"2026-04-03","open":2380,"high":2405,"low":2360,"close":2365,"volume":26938,"rsi_14":44.26,"sma_20":2420.25,"sma_60":2242.92,"sma_120":2161.41},{"date":"2026-04-06","open":2365,"high":2395,"low":2355,"close":2365,"volume":19968,"rsi_14":42.86,"sma_20":2418.0,"sma_60":2247.75,"sma_120":2163.2},{"date":"2026-04-07","open":2370,"high":2405,"low":2345,"close":2375,"volume":37761,"rsi_14":45.3,"sma_20":2412.25,"sma_60":2253.25,"sma_120":2165.07},{"date":"2026-04-08","open":2380,"high":2415,"low":2375,"close":2400,"volume":67187,"rsi_14":52.73,"sma_20":2409.75,"sma_60":2259.67,"sma_120":2167.57},{"date":"2026-04-09","open":2405,"high":2405,"low":2355,"close":2385,"volume":61389,"rsi_14":41.49,"sma_20":2402.75,"sma_60":2265.67,"sma_120":2169.91},{"date":"2026-04-10","open":2400,"high":2455,"low":2390,"close":2425,"volume":75526,"rsi_14":61.04,"sma_20":2401.25,"sma_60":2272.25,"sma_120":2172.37},{"date":"2026-04-13","open":2420,"high":2455,"low":2420,"close":2450,"volume":35513,"rsi_14":54.55,"sma_20":2402.0,"sma_60":2279.58,"sma_120":2174.99},{"date":"2026-04-14","open":2450,"high":2535,"low":2450,"close":2505,"volume":49173,"rsi_14":60.53,"sma_20":2404.75,"sma_60":2287.67,"sma_120":2178.07},{"date":"2026-04-15","open":2530,"high":2535,"low":2490,"close":2525,"volume":50872,"rsi_14":65.79,"sma_20":2409.5,"sma_60":2296.17,"sma_120":2181.37},{"date":"2026-04-16","open":2530,"high":2565,"low":2520,"close":2540,"volume":55779,"rsi_14":67.09,"sma_20":2418.0,"sma_60":2304.67,"sma_120":2184.87},{"date":"2026-04-17","open":2540,"high":2550,"low":2525,"close":2540,"volume":57748,"rsi_14":66.67,"sma_20":2421.75,"sma_60":2313.33,"sma_120":2188.37},{"date":"2026-04-20","open":2530,"high":2545,"low":2505,"close":2525,"volume":24261,"rsi_14":73.24,"sma_20":2431.0,"sma_60":2321.75,"sma_120":2191.82},{"date":"2026-04-21","open":2525,"high":2535,"low":2485,"close":2500,"volume":43058,"rsi_14":61.29,"sma_20":2435.0,"sma_60":2329.83,"sma_120":2194.99},{"date":"2026-04-22","open":2500,"high":2505,"low":2450,"close":2480,"volume":57022,"rsi_14":71.7,"sma_20":2437.75,"sma_60":2337.75,"sma_120":2197.99},{"date":"2026-04-23","open":2480,"high":2490,"low":2445,"close":2460,"volume":39857,"rsi_14":66.67,"sma_20":2440.5,"sma_60":2345.25,"sma_120":2200.87},{"date":"2026-04-24","open":2460,"high":2510,"low":2455,"close":2500,"volume":31027,"rsi_14":70.77,"sma_20":2445.25,"sma_60":2352.75,"sma_120":2204.16},{"date":"2026-04-27","open":2505,"high":2525,"low":2485,"close":2485,"volume":41395,"rsi_14":66.67,"sma_20":2449.0,"sma_60":2359.83,"sma_120":2207.49},{"date":"2026-04-28","open":2485,"high":2505,"low":2465,"close":2475,"volume":33190,"rsi_14":61.9,"sma_20":2454.75,"sma_60":2366.33,"sma_120":2210.7},{"date":"2026-04-29","open":2475,"high":2500,"low":2460,"close":2490,"volume":53315,"rsi_14":66.67,"sma_20":2457.75,"sma_60":2372.67,"sma_120":2213.74},{"date":"2026-04-30","open":2470,"high":2570,"low":2470,"close":2540,"volume":102511,"rsi_14":57.14,"sma_20":2498.75,"sma_60":2429.0,"sma_120":2420.38},{"date":"2026-05-04","open":2570,"high":2650,"low":2550,"close":2625,"volume":158991,"rsi_14":72.73,"sma_20":2479.5,"sma_60":2389.92,"sma_120":2222.57},{"date":"2026-05-06","open":2605,"high":2665,"low":2580,"close":2605,"volume":108786,"rsi_14":64.29,"sma_20":2491.5,"sma_60":2398.25,"sma_120":2226.99},{"date":"2026-05-07","open":2610,"high":2620,"low":2550,"close":2550,"volume":56765,"rsi_14":53.25,"sma_20":2500.25,"sma_60":2405.25,"sma_120":2231.32},{"date":"2026-05-08","open":2550,"high":2570,"low":2520,"close":2560,"volume":25579,"rsi_14":52.63,"sma_20":2508.25,"sma_60":2412.42,"sma_120":2235.32},{"date":"2026-05-11","open":2560,"high":2575,"low":2460,"close":2495,"volume":66446,"rsi_14":44.94,"sma_20":2513.75,"sma_60":2418.67,"sma_120":2238.78},{"date":"2026-05-12","open":2500,"high":2510,"low":2400,"close":2425,"volume":160916,"rsi_14":40.0,"sma_20":2513.75,"sma_60":2423.42,"sma_120":2241.57},{"date":"2026-05-13","open":2450,"high":2450,"low":2370,"close":2400,"volume":42515,"rsi_14":40.0,"sma_20":2511.25,"sma_60":2427.08,"sma_120":2244.07},{"date":"2026-05-14","open":2410,"high":2450,"low":2380,"close":2450,"volume":40565,"rsi_14":47.17,"sma_20":2508.5,"sma_60":2431.5,"sma_120":2247.24},{"date":"2026-05-15","open":2460,"high":2525,"low":2400,"close":2450,"volume":255686,"rsi_14":49.02,"sma_20":2504.75,"sma_60":2435.5,"sma_120":2250.45},{"date":"2026-05-18","open":2455,"high":2465,"low":2355,"close":2440,"volume":150689,"rsi_14":43.75,"sma_20":2499.75,"sma_60":2439.25,"sma_120":2254.12},{"date":"2026-05-19","open":2420,"high":2435,"low":2340,"close":2355,"volume":94515,"rsi_14":38.18,"sma_20":2490.5,"sma_60":2441.42,"sma_120":2257.08},{"date":"2026-05-20","open":2360,"high":2365,"low":2260,"close":2280,"volume":50567,"rsi_14":34.15,"sma_20":2478.25,"sma_60":2439.83,"sma_120":2259.08},{"date":"2026-05-21","open":2285,"high":2340,"low":2260,"close":2300,"volume":73693,"rsi_14":34.68,"sma_20":2468.25,"sma_60":2438.58,"sma_120":2261.21},{"date":"2026-05-22","open":2320,"high":2375,"low":2295,"close":2360,"volume":82927,"rsi_14":35.71,"sma_20":2462.25,"sma_60":2438.08,"sma_120":2263.88},{"date":"2026-05-26","open":2360,"high":2385,"low":2325,"close":2355,"volume":58222,"rsi_14":25.45,"sma_20":2457.0,"sma_60":2437.5,"sma_120":2266.67},{"date":"2026-05-27","open":2350,"high":2350,"low":2265,"close":2290,"volume":91476,"rsi_14":23.53,"sma_20":2446.5,"sma_60":2436.33,"sma_120":2268.92},{"date":"2026-05-28","open":2275,"high":2295,"low":2230,"close":2275,"volume":55166,"rsi_14":25.23,"sma_20":2436.0,"sma_60":2433.58,"sma_120":2271.08},{"date":"2026-05-29","open":2275,"high":2300,"low":2130,"close":2185,"volume":179798,"rsi_14":20.47,"sma_20":2421.5,"sma_60":2429.08,"sma_120":2272.42},{"date":"2026-06-01","open":2185,"high":2205,"low":2110,"close":2145,"volume":80708,"rsi_14":21.31,"sma_20":2404.25,"sma_60":2427.58,"sma_120":2273.71},{"date":"2026-06-02","open":2140,"high":2160,"low":2030,"close":2115,"volume":131524,"rsi_14":22.81,"sma_20":2383.0,"sma_60":2423.08,"sma_120":2274.58},{"date":"2026-06-04","open":2100,"high":2490,"low":2100,"close":2300,"volume":558302,"rsi_14":43.15,"sma_20":2366.75,"sma_60":2422.17,"sma_120":2277.04},{"date":"2026-06-05","open":2290,"high":2440,"low":2190,"close":2350,"volume":360565,"rsi_14":43.15,"sma_20":2354.0,"sma_60":2421.17,"sma_120":2279.83},{"date":"2026-06-08","open":2180,"high":2260,"low":2105,"close":2150,"volume":144725,"rsi_14":33.87,"sma_20":2334.0,"sma_60":2415.5,"sma_120":2280.58},{"date":"2026-06-09","open":2250,"high":2355,"low":2230,"close":2350,"volume":185823,"rsi_14":45.98,"sma_20":2323.5,"sma_60":2413.83,"sma_120":2283.0},{"date":"2026-06-10","open":2320,"high":2345,"low":2275,"close":2280,"volume":99374,"rsi_14":46.61,"sma_20":2312.75,"sma_60":2409.75,"sma_120":2284.75},{"date":"2026-06-11","open":2280,"high":2480,"low":2260,"close":2340,"volume":401334,"rsi_14":52.75,"sma_20":2308.5,"sma_60":2407.83,"sma_120":2286.88},{"date":"2026-06-12","open":2345,"high":2495,"low":2345,"close":2370,"volume":274138,"rsi_14":53.18,"sma_20":2307.0,"sma_60":2406.75,"sma_120":2289.12},{"date":"2026-06-15","open":2370,"high":2410,"low":2355,"close":2395,"volume":74499,"rsi_14":51.64,"sma_20":2304.25,"sma_60":2405.83,"sma_120":2291.5},{"date":"2026-06-16","open":2400,"high":2405,"low":2360,"close":2380,"volume":69067,"rsi_14":51.16,"sma_20":2300.75,"sma_60":2405.0,"sma_120":2293.83},{"date":"2026-06-17","open":2380,"high":2425,"low":2360,"close":2390,"volume":79791,"rsi_14":53.28,"sma_20":2315.25,"sma_60":2402.33,"sma_120":2310.0},{"date":"2026-06-18","open":2415,"high":2420,"low":2330,"close":2330,"volume":82913,"rsi_14":52.58,"sma_20":2297.0,"sma_60":2403.08,"sma_120":2298.04},{"date":"2026-06-19","open":2320,"high":2330,"low":2215,"close":2280,"volume":89546,"rsi_14":54.63,"sma_20":2297.0,"sma_60":2402.08,"sma_120":2299.46},{"date":"2026-06-22","open":2260,"high":2310,"low":2200,"close":2260,"volume":51949,"rsi_14":55.72,"sma_20":2295.0,"sma_60":2399.42,"sma_120":2300.71},{"date":"2026-06-23","open":2270,"high":2630,"low":2225,"close":2570,"volume":2533916,"rsi_14":67.7,"sma_20":2305.5,"sma_60":2401.83,"sma_120":2304.54},{"date":"2026-06-24","open":2450,"high":2705,"low":2405,"close":2570,"volume":1550097,"rsi_14":62.27,"sma_20":2316.25,"sma_60":2404.58,"sma_120":2308.5},{"date":"2026-06-25","open":2500,"high":2545,"low":2150,"close":2150,"volume":1240928,"rsi_14":43.2,"sma_20":2309.25,"sma_60":2400.33,"sma_120":2309.0},{"date":"2026-06-26","open":2155,"high":2230,"low":2040,"close":2070,"volume":411332,"rsi_14":47.04,"sma_20":2299.0,"sma_60":2394.67,"sma_120":2308.88},{"date":"2026-06-29","open":2070,"high":2220,"low":2060,"close":2205,"volume":214270,"rsi_14":44.36,"sma_20":2300.0,"sma_60":2392.08,"sma_120":2309.83},{"date":"2026-06-30","open":2185,"high":2255,"low":2150,"close":2210,"volume":156455,"rsi_14":47.13,"sma_20":2303.25,"sma_60":2388.42,"sma_120":2310.92},{"date":"2026-07-01","open":2215,"high":2345,"low":2210,"close":2325,"volume":247189,"rsi_14":49.41,"sma_20":2313.75,"sma_60":2387.75,"sma_120":2312.96},{"date":"2026-07-02","open":2315,"high":2315,"low":2240,"close":2290,"volume":110273,"rsi_14":46.88,"sma_20":2313.25,"sma_60":2386.5,"sma_120":2314.71},{"date":"2026-07-03","open":2305,"high":2305,"low":2225,"close":2290,"volume":102229,"rsi_14":45.82,"sma_20":2310.25,"sma_60":2385.25,"sma_120":2316.5},{"date":"2026-07-06","open":2275,"high":2340,"low":2250,"close":2295,"volume":82776,"rsi_14":46.59,"sma_20":2317.5,"sma_60":2383.92,"sma_120":2318.58},{"date":"2026-07-07","open":2290,"high":2325,"low":2230,"close":2240,"volume":99163,"rsi_14":44.19,"sma_20":2312.0,"sma_60":2381.25,"sma_120":2320.46},{"date":"2026-07-08","open":2235,"high":2235,"low":2100,"close":2115,"volume":375309,"rsi_14":42.07,"sma_20":2303.75,"sma_60":2376.75,"sma_120":2321.21},{"date":"2026-07-09","open":2120,"high":2190,"low":2080,"close":2120,"volume":86877,"rsi_14":43.89,"sma_20":2292.75,"sma_60":2371.67,"sma_120":2321.96},{"date":"2026-07-10","open":2120,"high":2215,"low":2100,"close":2195,"volume":45631,"rsi_14":47.62,"sma_20":2284.0,"sma_60":2367.42,"sma_120":2323.5},{"date":"2026-07-13","open":2195,"high":2240,"low":2095,"close":2100,"volume":118877,"rsi_14":29.57,"sma_20":2269.25,"sma_60":2360.67,"sma_120":2324.17},{"date":"2026-07-14","open":2100,"high":2150,"low":2070,"close":2070,"volume":429928,"rsi_14":28.81,"sma_20":2253.75,"sma_60":2353.08,"sma_120":2324.62},{"date":"2026-07-15","open":2090,"high":2185,"low":2090,"close":2185,"volume":60628,"rsi_14":52.0,"sma_20":2243.5,"sma_60":2347.17,"sma_120":2325.92},{"date":"2026-07-16","open":2180,"high":2190,"low":2140,"close":2165,"volume":36413,"rsi_14":55.83,"sma_20":2235.25,"sma_60":2340.92,"sma_120":2327.12},{"date":"2026-07-20","open":2165,"high":2235,"low":2100,"close":2150,"volume":157225,"rsi_14":46.04,"sma_20":2228.75,"sma_60":2334.67,"sma_120":2328.21},{"date":"2026-07-21","open":2140,"high":2195,"low":2120,"close":2150,"volume":32612,"rsi_14":45.65,"sma_20":2223.25,"sma_60":2328.83,"sma_120":2329.33},{"date":"2026-07-22","open":2165,"high":2205,"low":2155,"close":2170,"volume":44675,"rsi_14":36.97,"sma_20":2203.25,"sma_60":2323.67,"sma_120":2330.71},{"date":"2026-07-23","open":2170,"high":2210,"low":2145,"close":2210,"volume":52140,"rsi_14":43.33,"sma_20":2185.25,"sma_60":2319.5,"sma_120":2332.38},{"date":"2026-07-24","open":2205,"high":2210,"low":2160,"close":2175,"volume":26604,"rsi_14":40.94,"sma_20":2186.5,"sma_60":2314.08,"sma_120":2333.42},{"date":"2026-07-27","open":2175,"high":2200,"low":2170,"close":2175,"volume":19385,"rsi_14":40.48,"sma_20":2191.75,"sma_60":2308.92,"sma_120":2334.38},{"date":"2026-07-28","open":2170,"high":2170,"low":2070,"close":2085,"volume":154318,"rsi_14":38.35,"sma_20":2185.75,"sma_60":2302.42,"sma_120":2334.38},{"date":"2026-07-29","open":2100,"high":2160,"low":2000,"close":2025,"volume":139202,"rsi_14":42.5,"sma_20":2176.5,"sma_60":2294.67,"sma_120":2333.67},{"date":"2026-07-30","open":2015,"high":2085,"low":2015,"close":2040,"volume":29214,"rsi_14":43.44,"sma_20":2162.25,"sma_60":2286.33,"sma_120":2333.46},{"date":"2026-07-31","open":2055,"high":2145,"low":2055,"close":2125,"volume":35872,"rsi_14":44.35,"sma_20":2154.0,"sma_60":2278.0,"sma_120":2333.96},{"date":"2026-08-03","open":2125,"high":2135,"low":2095,"close":2110,"volume":48891,"rsi_14":50.93,"sma_20":2145.0,"sma_60":2269.75,"sma_120":2334.0},{"date":"2026-08-04","open":2110,"high":2140,"low":2105,"close":2135,"volume":29501,"rsi_14":56.07,"sma_20":2137.0,"sma_60":2262.83,"sma_120":2334.04},{"date":"2026-08-05","open":2140,"high":2160,"low":2140,"close":2150,"volume":26859,"rsi_14":45.98,"sma_20":2132.5,"sma_60":2256.0,"sma_120":2334.21},{"date":"2026-08-06","open":2145,"high":2175,"low":2140,"close":2150,"volume":22065,"rsi_14":48.19,"sma_20":2134.25,"sma_60":2250.25,"sma_120":2334.46},{"date":"2026-08-07","open":2145,"high":2165,"low":2130,"close":2145,"volume":32678,"rsi_14":49.38,"sma_20":2135.5,"sma_60":2245.58,"sma_120":2334.5},{"date":"2026-08-10","open":2155,"high":2190,"low":2155,"close":2180,"volume":27682,"rsi_14":53.41,"sma_20":2134.75,"sma_60":2241.92,"sma_120":2334.5},{"date":"2026-08-11","open":2180,"high":2235,"low":2180,"close":2215,"volume":36640,"rsi_14":54.95,"sma_20":2140.5,"sma_60":2238.0,"sma_120":2334.75},{"date":"2026-08-12","open":2225,"high":2225,"low":2190,"close":2195,"volume":16152,"rsi_14":48.28,"sma_20":2146.75,"sma_60":2233.75,"sma_120":2334.62},{"date":"2026-08-13","open":2195,"high":2210,"low":2165,"close":2175,"volume":31435,"rsi_14":50.0,"sma_20":2146.25,"sma_60":2229.33,"sma_120":2334.29},{"date":"2026-08-14","open":2180,"high":2220,"low":2135,"close":2185,"volume":98831,"rsi_14":51.16,"sma_20":2147.25,"sma_60":2226.5,"sma_120":2333.96},{"date":"2026-08-18","open":2185,"high":2185,"low":2090,"close":2090,"volume":96005,"rsi_14":50.57,"sma_20":2144.25,"sma_60":2223.33,"sma_120":2331.58},{"date":"2026-08-19","open":2095,"high":2095,"low":2035,"close":2055,"volume":71388,"rsi_14":53.66,"sma_20":2139.5,"sma_60":2219.25,"sma_120":2328.92},{"date":"2026-08-20","open":2045,"high":2085,"low":2045,"close":2080,"volume":50803,"rsi_14":54.76,"sma_20":2135.0,"sma_60":2214.58,"sma_120":2326.33},{"date":"2026-08-21","open":2085,"high":2085,"low":2015,"close":2070,"volume":57954,"rsi_14":42.03,"sma_20":2128.0,"sma_60":2209.83,"sma_120":2323.67},{"date":"2026-08-24","open":2060,"high":2095,"low":2040,"close":2080,"volume":30726,"rsi_14":45.59,"sma_20":2123.25,"sma_60":2206.33,"sma_120":2321.33},{"date":"2026-08-25","open":2090,"high":2100,"low":2045,"close":2085,"volume":54720,"rsi_14":42.19,"sma_20":2118.75,"sma_60":2203.17,"sma_120":2318.38},{"date":"2026-08-26","open":2095,"high":2105,"low":2055,"close":2080,"volume":36733,"rsi_14":38.71,"sma_20":2118.5,"sma_60":2201.42,"sma_120":2315.25},{"date":"2026-08-27","open":2080,"high":2090,"low":2055,"close":2070,"volume":49024,"rsi_14":37.5,"sma_20":2120.75,"sma_60":2200.17,"sma_120":2313.88},{"date":"2026-08-28","open":2075,"high":2100,"low":2065,"close":2090,"volume":18812,"rsi_14":41.79,"sma_20":2123.25,"sma_60":2199.75,"sma_120":2311.42},{"date":"2026-08-31","open":2090,"high":2090,"low":2060,"close":2080,"volume":23784,"rsi_14":33.87,"sma_20":2121.0,"sma_60":2196.08,"sma_120":2309.12},{"date":"2026-09-01","open":2090,"high":2115,"low":2035,"close":2080,"volume":35409,"rsi_14":25.45,"sma_20":2119.5,"sma_60":2191.58,"sma_120":2306.38},{"date":"2026-09-02","open":2085,"high":2105,"low":2050,"close":2060,"volume":31440,"rsi_14":25.45,"sma_20":2115.75,"sma_60":2190.08,"sma_120":2302.79},{"date":"2026-09-03","open":2060,"high":2105,"low":2055,"close":2075,"volume":23633,"rsi_14":31.48,"sma_20":2112.0,"sma_60":2185.5,"sma_120":2299.67},{"date":"2026-09-04","open":2050,"high":2105,"low":2050,"close":2095,"volume":60004,"rsi_14":33.93,"sma_20":2109.25,"sma_60":2182.42,"sma_120":2296.08},{"date":"2026-09-07","open":2100,"high":2125,"low":2075,"close":2100,"volume":28496,"rsi_14":52.63,"sma_20":2107.0,"sma_60":2178.42,"sma_120":2293.12},{"date":"2026-09-08","open":2105,"high":2105,"low":2065,"close":2080,"volume":22786,"rsi_14":57.14,"sma_20":2102.0,"sma_60":2173.58,"sma_120":2290.17},{"date":"2026-09-09","open":2085,"high":2085,"low":2060,"close":2070,"volume":41054,"rsi_14":46.88,"sma_20":2094.75,"sma_60":2168.17,"sma_120":2287.0},{"date":"2026-09-10","open":2060,"high":2075,"low":2035,"close":2075,"volume":39336,"rsi_14":51.61,"sma_20":2088.75,"sma_60":2163.08,"sma_120":2284.04},{"date":"2026-09-11","open":2060,"high":2085,"low":2055,"close":2080,"volume":12564,"rsi_14":50.0,"sma_20":2084.0,"sma_60":2157.92,"sma_120":2281.62},{"date":"2026-09-14","open":2080,"high":2090,"low":2035,"close":2040,"volume":19287,"rsi_14":37.84,"sma_20":2076.75,"sma_60":2153.08,"sma_120":2278.08},{"date":"2026-09-15","open":2055,"high":2060,"low":2030,"close":2055,"volume":44512,"rsi_14":43.59,"sma_20":2075.0,"sma_60":2149.33,"sma_120":2275.71},{"date":"2026-09-16","open":2050,"high":2055,"low":2025,"close":2030,"volume":35992,"rsi_14":40.48,"sma_20":2073.75,"sma_60":2145.5,"sma_120":2272.46},{"date":"2026-09-17","open":2045,"high":2050,"low":2010,"close":2040,"volume":16837,"rsi_14":37.5,"sma_20":2071.75,"sma_60":2136.67,"sma_120":2269.25},{"date":"2026-09-18","open":2035,"high":2040,"low":2010,"close":2035,"volume":13568,"rsi_14":38.46,"sma_20":2070.0,"sma_60":2127.75,"sma_120":2266.17},{"date":"2026-09-21","open":2025,"high":2035,"low":2005,"close":2020,"volume":23650,"rsi_14":35.71,"sma_20":2067.0,"sma_60":2125.58,"sma_120":2262.96},{"date":"2026-09-22","open":2015,"high":2030,"low":1995,"close":2010,"volume":38134,"rsi_14":37.5,"sma_20":2063.25,"sma_60":2124.58,"sma_120":2259.62},{"date":"2026-09-23","open":1999,"high":2080,"low":1978,"close":1988,"volume":59201,"rsi_14":28.99,"sma_20":2058.65,"sma_60":2120.97,"sma_120":2256.53},{"date":"2026-09-28","open":2000,"high":2070,"low":1971,"close":1987,"volume":45000,"rsi_14":21.28,"sma_20":2054.5,"sma_60":2117.25,"sma_120":2252.83},{"date":"2026-09-29","open":1987,"high":1992,"low":1957,"close":1977,"volume":48338,"rsi_14":18.13,"sma_20":2048.85,"sma_60":2111.45,"sma_120":2249.6},{"date":"2026-09-30","open":1986,"high":1986,"low":1954,"close":1970,"volume":50630,"rsi_14":19.44,"sma_20":2043.35,"sma_60":2106.12,"sma_120":2246.31},{"date":"2026-10-01","open":1967,"high":1989,"low":1950,"close":1958,"volume":74248,"rsi_14":19.23,"sma_20":2037.25,"sma_60":2100.58,"sma_120":2242.92},{"date":"2026-10-02","open":1967,"high":1983,"low":1948,"close":1961,"volume":71882,"rsi_14":18.33,"sma_20":2032.3,"sma_60":2095.02,"sma_120":2239.47},{"date":"2026-10-06","open":1971,"high":1971,"low":1947,"close":1969,"volume":17890,"rsi_14":19.67,"sma_20":2027.0,"sma_60":2090.5,"sma_120":2235.88},{"date":"2026-10-07","open":1970,"high":1982,"low":1937,"close":1940,"volume":184432,"rsi_14":20.93,"sma_20":2019.25,"sma_60":2087.58,"sma_120":2232.17},{"date":"2026-10-08","open":1953,"high":1973,"low":1935,"close":1956,"volume":84308,"rsi_14":21.39,"sma_20":2012.05,"sma_60":2084.85,"sma_120":2228.26},{"date":"2026-10-12","open":1960,"high":1970,"low":1913,"close":1930,"volume":163367,"rsi_14":21.26,"sma_20":2004.55,"sma_60":2080.43,"sma_120":2223.93},{"date":"2026-10-13","open":1951,"high":1952,"low":1896,"close":1915,"volume":101215,"rsi_14":15.08,"sma_20":1996.8,"sma_60":2077.35,"sma_120":2219.01},{"date":"2026-10-14","open":1885,"high":1918,"low":1884,"close":1906,"volume":58107,"rsi_14":14.75,"sma_20":1988.35,"sma_60":2074.62,"sma_120":2213.85},{"date":"2026-10-15","open":1906,"high":2000,"low":1843,"close":1852,"volume":95065,"rsi_14":12.16,"sma_20":1976.95,"sma_60":2069.07,"sma_120":2208.12},{"date":"2026-10-16","open":1852,"high":1950,"low":1852,"close":1909,"volume":35949,"rsi_14":31.23,"sma_20":1970.4,"sma_60":2064.8,"sma_120":2202.86},{"date":"2026-10-19","open":1900,"high":2100,"low":1887,"close":1914,"volume":18074,"rsi_14":35.32,"sma_20":1963.35,"sma_60":2060.87,"sma_120":2197.77},{"date":"2026-10-20","open":1914,"high":1918,"low":1890,"close":1893,"volume":24525,"rsi_14":32.72,"sma_20":1956.5,"sma_60":2056.58,"sma_120":2192.71},{"date":"2026-10-21","open":1900,"high":1906,"low":1880,"close":1898,"volume":33775,"rsi_14":35.21,"sma_20":1949.4,"sma_60":2052.05,"sma_120":2187.86},{"date":"2026-10-22","open":1901,"high":1994,"low":1870,"close":1876,"volume":45982,"rsi_14":33.33,"sma_20":1941.45,"sma_60":2046.48,"sma_120":2182.99},{"date":"2026-10-23","open":1855,"high":1886,"low":1797,"close":1886,"volume":21780}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.09,"pbr":0.4,"ttm_eps":null,"close":2464.4485},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.09,"pbr":0.31,"ttm_eps":null,"close":1976.4388},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.31,"ttm_eps":null,"close":1883.717},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.29,"ttm_eps":null,"close":1792.9473},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.76,"pbr":0.32,"ttm_eps":null,"close":2078.9209},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.22,"pbr":0.32,"ttm_eps":null,"close":2113.0815},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.9,"pbr":0.3,"ttm_eps":null,"close":2080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.84,"pbr":0.34,"ttm_eps":null,"close":2360.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.75,"pbr":0.3,"ttm_eps":null,"close":2210.0}],"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":"동우팜투테이블","phase":"above-fold","symbol_resolved":true}